GRG Metrology & Test Group Co. Ltd. Class A 002967
SZSE · Çin · Ticari Hizmetler
CNY 17,56-0,09 (-%0,51)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 17,56 | -%0,51 | CNY 17,70 | CNY 17,75 | CNY 17,49 | 3,62M |
| 2026-09-29 | CNY 17,65 | -%2,00 | CNY 17,92 | CNY 18,04 | CNY 17,58 | 5,59M |
| 2026-09-28 | CNY 18,01 | -%0,55 | CNY 18,20 | CNY 18,44 | CNY 17,86 | 9,47M |
| 2026-09-24 | CNY 18,11 | +%3,13 | CNY 17,48 | CNY 18,40 | CNY 17,41 |
| 11,05M |
| 2026-09-23 | CNY 17,56 | +%2,87 | CNY 17,07 | CNY 17,65 | CNY 17,02 | 5,23M |
| 2026-09-22 | CNY 17,07 | -%0,76 | CNY 17,15 | CNY 17,33 | CNY 17,02 | 3,05M |
| 2026-09-21 | CNY 17,20 | +%0,47 | CNY 17,12 | CNY 17,27 | CNY 17,10 | 3,12M |
| 2026-09-18 | CNY 17,12 | +%0,88 | CNY 17,05 | CNY 17,25 | CNY 17,04 | 2,38M |
| 2026-09-17 | CNY 16,97 | -%0,70 | CNY 17,04 | CNY 17,24 | CNY 16,92 | 2,52M |
| 2026-09-16 | CNY 17,09 | +%0,71 | CNY 17,01 | CNY 17,13 | CNY 16,82 | 2,94M |
| 2026-09-15 | CNY 16,97 | +%0,18 | CNY 16,89 | CNY 17,25 | CNY 16,87 | 3,97M |
| 2026-09-14 | CNY 16,94 | -%0,06 | CNY 16,90 | CNY 17,05 | CNY 16,80 | 3,01M |
| 2026-09-11 | CNY 16,95 | -%0,59 | CNY 16,95 | CNY 17,02 | CNY 16,61 | 4,40M |
| 2026-09-10 | CNY 17,05 | -%2,01 | CNY 17,40 | CNY 17,40 | CNY 17,05 | 3,36M |
| 2026-09-09 | CNY 17,40 | -%0,23 | CNY 17,44 | CNY 17,57 | CNY 17,30 | 2,97M |
| 2026-09-08 | CNY 17,44 | -%0,29 | CNY 17,52 | CNY 17,60 | CNY 17,35 | 2,91M |
| 2026-09-07 | CNY 17,49 | -%1,02 | CNY 17,77 | CNY 17,77 | CNY 17,45 | 4,10M |
| 2026-09-04 | CNY 17,67 | +%1,79 | CNY 17,50 | CNY 18,06 | CNY 17,35 | 7,08M |
| 2026-09-03 | CNY 17,36 | +%0,17 | CNY 17,38 | CNY 17,49 | CNY 17,19 | 2,62M |
| 2026-09-02 | CNY 17,33 | -%1,65 | CNY 17,55 | CNY 17,60 | CNY 17,24 | 2,67M |
| 2026-09-01 | CNY 17,62 | -%0,68 | CNY 17,74 | CNY 17,86 | CNY 17,58 | 3,22M |
| 2026-08-31 | CNY 17,74 | +%3,08 | CNY 17,17 | CNY 17,84 | CNY 17,11 | 6,17M |
| 2026-08-28 | CNY 17,21 | -%0,81 | CNY 17,26 | CNY 17,53 | CNY 17,17 | 3,01M |
| 2026-08-27 | CNY 17,35 | +%1,34 | CNY 17,15 | CNY 17,39 | CNY 17,01 | 3,40M |
| 2026-08-26 | CNY 17,12 | -%0,17 | CNY 17,07 | CNY 17,33 | CNY 17,05 | 3,02M |
| 2026-08-25 | CNY 17,15 | %0,00 | CNY 17,06 | CNY 17,30 | CNY 16,97 | 3,71M |
| 2026-08-24 | CNY 17,15 | -%0,46 | CNY 17,31 | CNY 17,38 | CNY 16,98 | 4,09M |
| 2026-08-21 | CNY 17,23 | -%1,60 | CNY 17,44 | CNY 17,48 | CNY 17,06 | 3,61M |
| 2026-08-20 | CNY 17,51 | +%1,92 | CNY 17,32 | CNY 17,70 | CNY 17,27 | 3,58M |
| 2026-08-19 | CNY 17,18 | -%3,10 | CNY 17,65 | CNY 17,76 | CNY 17,12 | 5,35M |
| 2026-08-18 | CNY 17,73 | -%1,55 | CNY 18,00 | CNY 18,00 | CNY 17,63 | 4,44M |
| 2026-08-17 | CNY 18,01 | +%2,74 | CNY 17,53 | CNY 18,01 | CNY 17,41 | 6,26M |
| 2026-08-14 | CNY 17,53 | -%0,23 | CNY 17,76 | CNY 17,76 | CNY 17,41 | 3,15M |
| 2026-08-13 | CNY 17,57 | -%0,51 | CNY 17,66 | CNY 17,90 | CNY 17,51 | 4,11M |
| 2026-08-12 | CNY 17,66 | +%2,08 | CNY 17,26 | CNY 17,85 | CNY 17,25 | 5,43M |
| 2026-08-11 | CNY 17,30 | -%2,04 | CNY 17,51 | CNY 17,60 | CNY 17,23 | 4,07M |
| 2026-08-10 | CNY 17,66 | +%2,38 | CNY 17,30 | CNY 17,83 | CNY 17,14 | 6,63M |
| 2026-08-07 | CNY 17,25 | -%0,81 | CNY 17,36 | CNY 17,36 | CNY 17,05 | 4,83M |
| 2026-08-06 | CNY 17,39 | %0,00 | CNY 17,65 | CNY 17,97 | CNY 17,31 | 7,37M |
| 2026-08-05 | CNY 17,39 | +%0,23 | CNY 17,46 | CNY 17,52 | CNY 17,30 | 3,84M |
| 2026-08-04 | CNY 17,35 | +%0,12 | CNY 17,30 | CNY 17,41 | CNY 17,23 | 3,78M |
| 2026-08-03 | CNY 17,33 | +%2,00 | CNY 16,99 | CNY 17,38 | CNY 16,94 | 3,57M |
| 2026-07-31 | CNY 16,99 | +%1,31 | CNY 16,94 | CNY 17,25 | CNY 16,90 | 5,59M |
| 2026-07-30 | CNY 16,77 | +%0,24 | CNY 16,68 | CNY 17,01 | CNY 16,56 | 4,38M |
| 2026-07-29 | CNY 16,73 | +%3,08 | CNY 16,21 | CNY 16,82 | CNY 16,15 | 5,01M |
| 2026-07-28 | CNY 16,23 | -%0,92 | CNY 16,32 | CNY 16,44 | CNY 16,15 | 3,33M |
| 2026-07-27 | CNY 16,38 | +%2,63 | CNY 15,83 | CNY 16,46 | CNY 15,83 | 4,55M |
| 2026-07-24 | CNY 15,96 | -%2,09 | CNY 16,16 | CNY 16,36 | CNY 15,90 | 5,24M |
| 2026-07-23 | CNY 16,30 | +%0,62 | CNY 16,14 | CNY 16,34 | CNY 16,00 | 6,32M |
| 2026-07-22 | CNY 16,20 | -%3,80 | CNY 16,68 | CNY 16,84 | CNY 16,15 | 6,50M |
| 2026-07-21 | CNY 16,84 | +%1,69 | CNY 16,50 | CNY 16,96 | CNY 16,43 | 6,93M |
| 2026-07-20 | CNY 16,56 | +%0,85 | CNY 16,60 | CNY 16,89 | CNY 16,01 | 6,67M |
| 2026-07-17 | CNY 16,42 | -%5,03 | CNY 17,16 | CNY 17,28 | CNY 16,42 | 7,36M |
| 2026-07-16 | CNY 17,29 | -%0,06 | CNY 17,08 | CNY 17,49 | CNY 17,02 | 5,48M |
| 2026-07-15 | CNY 17,30 | +%1,47 | CNY 17,05 | CNY 17,36 | CNY 16,90 | 5,94M |
| 2026-07-14 | CNY 17,05 | -%1,27 | CNY 17,27 | CNY 17,42 | CNY 16,67 | 8,93M |
| 2026-07-13 | CNY 17,27 | -%6,50 | CNY 18,38 | CNY 18,38 | CNY 17,25 | 9,49M |
| 2026-07-10 | CNY 18,47 | +%2,10 | CNY 18,02 | CNY 18,88 | CNY 17,75 | 12,38M |
| 2026-07-09 | CNY 18,09 | -%0,44 | CNY 18,13 | CNY 18,20 | CNY 17,61 | 7,28M |
| 2026-07-08 | CNY 18,17 | -%1,36 | CNY 18,43 | CNY 18,53 | CNY 17,86 | 7,49M |
| 2026-07-07 | CNY 18,42 | -%1,76 | CNY 18,71 | CNY 18,82 | CNY 18,35 | 6,67M |
| 2026-07-06 | CNY 18,75 | -%1,83 | CNY 19,09 | CNY 19,15 | CNY 18,72 | 7,50M |
| 2026-07-03 | CNY 19,10 | +%1,49 | CNY 18,82 | CNY 19,25 | CNY 18,82 | 8,22M |
| 2026-07-02 | CNY 18,82 | -%1,00 | CNY 19,00 | CNY 19,55 | CNY 18,82 | 12,21M |
| 2026-07-01 | CNY 19,01 | +%5,32 | CNY 18,18 | CNY 19,36 | CNY 18,10 | 12,17M |
| 2026-06-30 | CNY 18,05 | +%0,73 | CNY 17,92 | CNY 18,24 | CNY 17,65 | 6,80M |
| 2026-06-29 | CNY 17,92 | -%0,72 | CNY 18,04 | CNY 18,04 | CNY 17,50 | 6,85M |
| 2026-06-26 | CNY 18,05 | -%2,01 | CNY 18,33 | CNY 18,39 | CNY 17,89 | 7,74M |
| 2026-06-25 | CNY 18,42 | -%1,66 | CNY 18,74 | CNY 18,87 | CNY 18,32 | 7,46M |
| 2026-06-24 | CNY 18,73 | +%0,32 | CNY 18,63 | CNY 18,96 | CNY 18,30 | 8,87M |
| 2026-06-23 | CNY 18,67 | -%2,35 | CNY 19,04 | CNY 19,47 | CNY 18,60 | 8,76M |
| 2026-06-22 | CNY 19,12 | -%2,25 | CNY 19,50 | CNY 19,67 | CNY 18,56 | 13,11M |
| 2026-06-18 | CNY 19,56 | +%5,84 | CNY 18,45 | CNY 20,00 | CNY 18,36 | 17,37M |
| 2026-06-17 | CNY 18,48 | +%1,93 | CNY 18,15 | CNY 18,63 | CNY 18,05 | 7,30M |
| 2026-06-16 | CNY 18,13 | +%0,17 | CNY 18,05 | CNY 18,36 | CNY 17,93 | 7,54M |
| 2026-06-15 | CNY 18,10 | +%3,78 | CNY 17,56 | CNY 18,13 | CNY 17,56 | 10,84M |
| 2026-06-12 | CNY 17,44 | +%1,28 | CNY 17,39 | CNY 17,66 | CNY 17,33 | 7,80M |
| 2026-06-11 | CNY 17,22 | -%1,99 | CNY 17,44 | CNY 17,60 | CNY 17,11 | 6,72M |
| 2026-06-10 | CNY 17,57 | -%2,71 | CNY 17,88 | CNY 17,93 | CNY 17,34 | 8,91M |
| 2026-06-09 | CNY 18,06 | %0,00 | CNY 18,26 | CNY 18,26 | CNY 17,83 | 7,07M |
| 2026-06-08 | CNY 18,06 | -%5,15 | CNY 18,61 | CNY 18,85 | CNY 17,85 | 11,92M |
| 2026-06-05 | CNY 19,04 | -%3,64 | CNY 19,73 | CNY 19,73 | CNY 18,66 | 15,50M |
| 2026-06-04 | CNY 19,76 | -%5,00 | CNY 20,60 | CNY 20,74 | CNY 19,66 | 13,36M |
| 2026-06-03 | CNY 20,80 | +%1,36 | CNY 20,52 | CNY 21,29 | CNY 20,30 | 11,20M |
| 2026-06-02 | CNY 20,52 | -%1,63 | CNY 20,70 | CNY 20,96 | CNY 20,36 | 6,91M |
| 2026-06-01 | CNY 20,86 | -%0,29 | CNY 20,51 | CNY 21,22 | CNY 20,38 | 10,01M |
| 2026-05-29 | CNY 20,92 | -%2,97 | CNY 22,51 | CNY 22,58 | CNY 20,71 | 21,56M |
| 2026-05-28 | CNY 21,56 | -%0,78 | CNY 21,67 | CNY 21,89 | CNY 20,98 | 12,40M |
| 2026-05-27 | CNY 21,73 | -%1,98 | CNY 22,06 | CNY 22,33 | CNY 21,68 | 10,44M |
| 2026-05-26 | CNY 22,17 | -%0,85 | CNY 22,33 | CNY 22,46 | CNY 21,50 | 13,52M |