Anhui Xinbo Aluminum Co., Ltd. Class A 003038
SZSE · Çin · Üretici İmalatı
CNY 10,69-0,09 (-%0,83)
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 10,69 | -%0,83 | CNY 10,80 | CNY 10,84 | CNY 10,60 | 2,35M |
| 2026-09-29 | CNY 10,78 | +%1,41 | CNY 10,64 | CNY 10,86 | CNY 10,60 | 2,09M |
| 2026-09-28 | CNY 10,63 | -%0,75 | CNY 10,66 | CNY 10,91 | CNY 10,56 | 3,21M |
| 2026-09-24 | CNY 10,71 | %0,00 | CNY 10,71 | CNY 10,87 | CNY 10,67 | 2,63M |
| 2026-09-23 | CNY 10,71 | -%1,56 | CNY 10,90 | CNY 10,95 | CNY 10,67 | 2,73M |
| 2026-09-22 | CNY 10,88 | +%1,02 | CNY 10,80 | CNY 10,96 | CNY 10,69 | 2,84M |
| 2026-09-21 | CNY 10,77 | +%2,38 | CNY 10,49 | CNY 10,78 | CNY 10,49 | 3,03M |
| 2026-09-18 | CNY 10,52 | +%0,96 | CNY 10,43 | CNY 10,60 | CNY 10,42 | 2,55M |
| 2026-09-17 | CNY 10,42 | +%0,77 | CNY 10,30 | CNY 10,44 | CNY 10,18 | 3,06M |
| 2026-09-16 | CNY 10,34 | +%0,88 | CNY 10,29 | CNY 10,42 | CNY 10,17 | 2,39M |
| 2026-09-15 | CNY 10,25 | -%2,66 | CNY 10,53 | CNY 10,53 | CNY 10,21 | 2,92M |
| 2026-09-14 | CNY 10,53 | +%0,10 | CNY 10,50 | CNY 10,68 | CNY 10,30 | 3,22M |
| 2026-09-11 | CNY 10,52 | -%3,84 | CNY 10,82 | CNY 10,90 | CNY 10,39 | 5,44M |
| 2026-09-10 | CNY 10,94 | -%1,44 | CNY 11,11 | CNY 11,14 | CNY 10,94 | 2,63M |
| 2026-09-09 | CNY 11,10 | -%1,07 | CNY 11,22 | CNY 11,28 | CNY 11,07 | 2,91M |
| 2026-09-08 | CNY 11,22 | +%1,81 | CNY 11,03 | CNY 11,24 | CNY 10,98 | 4,21M |
| 2026-09-07 | CNY 11,02 | +%0,64 | CNY 10,94 | CNY 11,07 | CNY 10,85 | 2,89M |
| 2026-09-04 | CNY 10,95 | +%0,09 | CNY 11,01 | CNY 11,15 | CNY 10,91 | 3,44M |
| 2026-09-03 | CNY 10,94 | -%1,17 | CNY 11,17 | CNY 11,24 | CNY 10,91 | 2,53M |
| 2026-09-02 | CNY 11,07 | -%0,54 | CNY 11,09 | CNY 11,14 | CNY 10,90 | 2,57M |
| 2026-09-01 | CNY 11,13 | +%0,09 | CNY 11,07 | CNY 11,25 | CNY 11,07 | 3,59M |
| 2026-08-31 | CNY 11,12 | +%0,91 | CNY 10,86 | CNY 11,13 | CNY 10,75 | 3,72M |
| 2026-08-28 | CNY 11,02 | +%0,55 | CNY 10,96 | CNY 11,09 | CNY 10,91 | 2,92M |
| 2026-08-27 | CNY 10,96 | -%0,99 | CNY 11,10 | CNY 11,10 | CNY 10,85 | 2,77M |
| 2026-08-26 | CNY 11,07 | +%0,36 | CNY 11,08 | CNY 11,18 | CNY 10,95 | 2,48M |
| 2026-08-25 | CNY 11,03 | +%2,60 | CNY 10,65 | CNY 11,06 | CNY 10,65 | 3,05M |
| 2026-08-24 | CNY 10,75 | -%0,09 | CNY 10,81 | CNY 10,90 | CNY 10,60 | 2,65M |
| 2026-08-21 | CNY 10,76 | +%0,09 | CNY 10,70 | CNY 10,81 | CNY 10,55 | 3,60M |
| 2026-08-20 | CNY 10,75 | +%2,87 | CNY 10,58 | CNY 10,89 | CNY 10,46 | 5,45M |
| 2026-08-19 | CNY 10,45 | -%3,95 | CNY 10,80 | CNY 10,82 | CNY 10,40 | 4,52M |
| 2026-08-18 | CNY 10,88 | -%0,91 | CNY 10,90 | CNY 10,98 | CNY 10,75 | 3,44M |
| 2026-08-17 | CNY 10,98 | +%1,76 | CNY 10,93 | CNY 11,00 | CNY 10,70 | 3,52M |
| 2026-08-14 | CNY 10,79 | -%0,28 | CNY 10,80 | CNY 10,89 | CNY 10,60 | 3,86M |
| 2026-08-13 | CNY 10,82 | -%2,26 | CNY 11,14 | CNY 11,14 | CNY 10,81 | 3,40M |
| 2026-08-12 | CNY 11,07 | +%0,27 | CNY 11,06 | CNY 11,21 | CNY 11,03 | 2,79M |
| 2026-08-11 | CNY 11,04 | -%0,90 | CNY 11,08 | CNY 11,19 | CNY 11,00 | 3,18M |
| 2026-08-10 | CNY 11,14 | +%3,63 | CNY 10,75 | CNY 11,15 | CNY 10,75 | 4,07M |
| 2026-08-07 | CNY 10,75 | %0,00 | CNY 10,80 | CNY 10,80 | CNY 10,58 | 2,81M |
| 2026-08-06 | CNY 10,75 | -%0,09 | CNY 10,85 | CNY 10,85 | CNY 10,57 | 4,21M |
| 2026-08-05 | CNY 10,76 | +%0,28 | CNY 10,73 | CNY 10,87 | CNY 10,66 | 3,64M |
| 2026-08-04 | CNY 10,73 | -%0,74 | CNY 10,88 | CNY 11,06 | CNY 10,65 | 4,84M |
| 2026-08-03 | CNY 10,81 | +%4,24 | CNY 10,34 | CNY 10,87 | CNY 10,33 | 4,64M |
| 2026-07-31 | CNY 10,37 | +%2,37 | CNY 10,23 | CNY 10,42 | CNY 10,14 | 4,02M |
| 2026-07-30 | CNY 10,13 | +%0,20 | CNY 10,08 | CNY 10,31 | CNY 10,00 | 4,28M |
| 2026-07-29 | CNY 10,11 | +%2,74 | CNY 9,85 | CNY 10,15 | CNY 9,84 | 5,08M |
| 2026-07-28 | CNY 9,84 | +%0,51 | CNY 9,75 | CNY 9,98 | CNY 9,71 | 3,43M |
| 2026-07-27 | CNY 9,79 | +%2,19 | CNY 9,64 | CNY 9,85 | CNY 9,54 | 3,09M |
| 2026-07-24 | CNY 9,58 | -%1,94 | CNY 9,69 | CNY 9,73 | CNY 9,54 | 3,25M |
| 2026-07-23 | CNY 9,77 | +%2,63 | CNY 9,53 | CNY 9,79 | CNY 9,49 | 3,64M |
| 2026-07-22 | CNY 9,52 | -%1,35 | CNY 9,64 | CNY 9,77 | CNY 9,45 | 3,35M |
| 2026-07-21 | CNY 9,65 | -%0,82 | CNY 9,75 | CNY 9,81 | CNY 9,42 | 5,55M |
| 2026-07-20 | CNY 9,73 | -%2,51 | CNY 9,98 | CNY 10,28 | CNY 9,62 | 5,64M |
| 2026-07-17 | CNY 9,98 | -%3,67 | CNY 10,36 | CNY 10,56 | CNY 9,91 | 5,91M |
| 2026-07-16 | CNY 10,36 | -%1,15 | CNY 10,43 | CNY 10,67 | CNY 10,32 | 5,62M |
| 2026-07-15 | CNY 10,48 | +%0,58 | CNY 10,28 | CNY 10,55 | CNY 10,16 | 3,59M |
| 2026-07-14 | CNY 10,42 | +%0,48 | CNY 10,38 | CNY 10,50 | CNY 10,18 | 4,86M |
| 2026-07-13 | CNY 10,37 | -%5,12 | CNY 10,93 | CNY 10,95 | CNY 10,36 | 3,01M |
| 2026-07-10 | CNY 10,93 | +%1,67 | CNY 10,75 | CNY 11,15 | CNY 10,61 | 3,69M |
| 2026-07-09 | CNY 10,75 | -%1,01 | CNY 10,89 | CNY 10,89 | CNY 10,48 | 3,16M |
| 2026-07-08 | CNY 10,86 | -%0,91 | CNY 10,90 | CNY 10,97 | CNY 10,69 | 2,46M |
| 2026-07-07 | CNY 10,96 | -%3,01 | CNY 11,30 | CNY 11,30 | CNY 10,91 | 2,97M |
| 2026-07-06 | CNY 11,30 | -%0,70 | CNY 11,38 | CNY 11,50 | CNY 11,17 | 3,31M |
| 2026-07-03 | CNY 11,38 | +%2,06 | CNY 11,20 | CNY 11,54 | CNY 11,17 | 4,52M |
| 2026-07-02 | CNY 11,15 | -%1,33 | CNY 11,18 | CNY 11,47 | CNY 11,14 | 3,45M |
| 2026-07-01 | CNY 11,30 | -%0,09 | CNY 11,25 | CNY 11,53 | CNY 11,07 | 4,00M |
| 2026-06-30 | CNY 11,31 | +%1,98 | CNY 11,07 | CNY 11,34 | CNY 10,85 | 5,73M |
| 2026-06-29 | CNY 11,09 | -%0,89 | CNY 11,18 | CNY 11,37 | CNY 10,81 | 4,22M |
| 2026-06-26 | CNY 11,19 | -%4,36 | CNY 11,70 | CNY 11,70 | CNY 11,18 | 4,11M |
| 2026-06-25 | CNY 11,70 | -%2,09 | CNY 11,90 | CNY 11,98 | CNY 11,55 | 4,11M |
| 2026-06-24 | CNY 11,95 | -%2,37 | CNY 12,15 | CNY 12,21 | CNY 11,81 | 5,24M |
| 2026-06-23 | CNY 12,24 | -%1,61 | CNY 12,39 | CNY 12,57 | CNY 12,18 | 5,36M |
| 2026-06-22 | CNY 12,44 | +%4,01 | CNY 11,81 | CNY 12,67 | CNY 11,29 | 10,58M |
| 2026-06-18 | CNY 11,96 | -%1,32 | CNY 12,10 | CNY 12,22 | CNY 11,81 | 4,04M |
| 2026-06-17 | CNY 12,12 | -%4,72 | CNY 12,65 | CNY 12,72 | CNY 12,07 | 5,51M |
| 2026-06-16 | CNY 12,72 | +%0,63 | CNY 12,60 | CNY 12,85 | CNY 12,36 | 3,64M |
| 2026-06-15 | CNY 12,64 | +%0,96 | CNY 12,48 | CNY 12,81 | CNY 12,46 | 4,03M |
| 2026-06-12 | CNY 12,52 | +%2,54 | CNY 12,30 | CNY 12,77 | CNY 12,00 | 5,77M |
| 2026-06-11 | CNY 12,21 | -%2,86 | CNY 12,44 | CNY 12,59 | CNY 12,10 | 4,52M |
| 2026-06-10 | CNY 12,57 | +%1,29 | CNY 12,38 | CNY 12,70 | CNY 11,94 | 6,52M |
| 2026-06-09 | CNY 12,41 | -%0,56 | CNY 12,59 | CNY 12,71 | CNY 12,14 | 5,19M |
| 2026-06-08 | CNY 12,48 | -%0,40 | CNY 12,29 | CNY 12,75 | CNY 12,07 | 6,64M |
| 2026-06-05 | CNY 12,53 | +%4,24 | CNY 12,08 | CNY 12,84 | CNY 11,76 | 8,24M |
| 2026-06-04 | CNY 12,02 | -%1,56 | CNY 12,12 | CNY 12,19 | CNY 11,89 | 3,33M |
| 2026-06-03 | CNY 12,21 | -%1,85 | CNY 12,41 | CNY 12,44 | CNY 12,11 | 4,15M |
| 2026-06-02 | CNY 12,44 | -%2,35 | CNY 12,85 | CNY 12,85 | CNY 12,32 | 3,65M |
| 2026-06-01 | CNY 12,74 | +%3,16 | CNY 12,40 | CNY 12,89 | CNY 12,28 | 4,06M |
| 2026-05-29 | CNY 12,35 | -%3,59 | CNY 12,80 | CNY 12,86 | CNY 12,30 | 4,11M |
| 2026-05-28 | CNY 12,81 | +%1,03 | CNY 12,66 | CNY 12,88 | CNY 12,53 | 3,78M |
| 2026-05-27 | CNY 12,68 | -%2,98 | CNY 13,01 | CNY 13,18 | CNY 12,60 | 3,89M |
| 2026-05-26 | CNY 13,07 | -%1,73 | CNY 13,30 | CNY 13,30 | CNY 12,90 | 4,14M |