Henan Xinning Modern Logistics Co., Ltd. Class A 300013
SZSE · Çin · Ulaştırma
CNY 4,18-0,05 (-%1,18)
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 4,18 | -%1,18 | CNY 4,24 | CNY 4,27 | CNY 4,17 | 10,00M |
| 2026-09-29 | CNY 4,23 | +%0,24 | CNY 4,24 | CNY 4,31 | CNY 4,21 | 13,41M |
| 2026-09-28 | CNY 4,22 | -%2,54 | CNY 4,32 | CNY 4,35 | CNY 4,18 | 15,32M |
| 2026-09-24 | CNY 4,33 | %0,00 | CNY 4,32 | CNY 4,35 | CNY 4,29 | 11,41M |
| 2026-09-23 | CNY 4,33 | -%1,14 | CNY 4,38 | CNY 4,42 | CNY 4,31 | 13,06M |
| 2026-09-22 | CNY 4,38 | -%0,68 | CNY 4,42 | CNY 4,43 | CNY 4,36 | 14,54M |
| 2026-09-21 | CNY 4,41 | +%2,08 | CNY 4,37 | CNY 4,45 | CNY 4,32 | 19,32M |
| 2026-09-18 | CNY 4,32 | -%1,14 | CNY 4,36 | CNY 4,44 | CNY 4,28 | 15,21M |
| 2026-09-17 | CNY 4,37 | +%3,07 | CNY 4,22 | CNY 4,39 | CNY 4,17 | 17,80M |
| 2026-09-16 | CNY 4,24 | +%1,68 | CNY 4,16 | CNY 4,25 | CNY 4,11 | 12,83M |
| 2026-09-15 | CNY 4,17 | -%1,42 | CNY 4,22 | CNY 4,25 | CNY 4,15 | 15,53M |
| 2026-09-14 | CNY 4,23 | -%1,86 | CNY 4,27 | CNY 4,30 | CNY 4,21 | 18,69M |
| 2026-09-11 | CNY 4,31 | -%3,36 | CNY 4,44 | CNY 4,52 | CNY 4,26 | 29,36M |
| 2026-09-10 | CNY 4,46 | +%5,69 | CNY 4,19 | CNY 4,53 | CNY 4,17 | 44,61M |
| 2026-09-09 | CNY 4,22 | %0,00 | CNY 4,20 | CNY 4,28 | CNY 4,16 | 11,34M |
| 2026-09-08 | CNY 4,22 | +%0,48 | CNY 4,19 | CNY 4,22 | CNY 4,16 | 12,05M |
| 2026-09-07 | CNY 4,20 | +%1,20 | CNY 4,15 | CNY 4,25 | CNY 4,13 | 14,44M |
| 2026-09-04 | CNY 4,15 | %0,00 | CNY 4,18 | CNY 4,21 | CNY 4,12 | 14,06M |
| 2026-09-03 | CNY 4,15 | -%3,04 | CNY 4,28 | CNY 4,32 | CNY 4,13 | 15,46M |
| 2026-09-02 | CNY 4,28 | +%0,23 | CNY 4,28 | CNY 4,32 | CNY 4,24 | 14,34M |
| 2026-09-01 | CNY 4,27 | +%0,95 | CNY 4,22 | CNY 4,30 | CNY 4,21 | 16,79M |
| 2026-08-31 | CNY 4,23 | -%0,47 | CNY 4,24 | CNY 4,32 | CNY 4,20 | 18,78M |
| 2026-08-28 | CNY 4,25 | -%4,49 | CNY 4,39 | CNY 4,41 | CNY 4,23 | 32,80M |
| 2026-08-27 | CNY 4,45 | +%3,73 | CNY 4,28 | CNY 4,47 | CNY 4,25 | 35,85M |
| 2026-08-26 | CNY 4,29 | +%4,89 | CNY 4,18 | CNY 4,32 | CNY 4,12 | 42,73M |
| 2026-08-25 | CNY 4,09 | +%2,76 | CNY 4,00 | CNY 4,10 | CNY 3,97 | 13,08M |
| 2026-08-24 | CNY 3,98 | -%2,21 | CNY 4,10 | CNY 4,10 | CNY 3,93 | 10,96M |
| 2026-08-21 | CNY 4,07 | +%1,50 | CNY 3,99 | CNY 4,08 | CNY 3,96 | 13,52M |
| 2026-08-20 | CNY 4,01 | +%2,04 | CNY 3,93 | CNY 4,10 | CNY 3,93 | 13,29M |
| 2026-08-19 | CNY 3,93 | -%3,44 | CNY 4,04 | CNY 4,07 | CNY 3,90 | 14,19M |
| 2026-08-18 | CNY 4,07 | +%0,25 | CNY 4,04 | CNY 4,10 | CNY 4,01 | 12,06M |
| 2026-08-17 | CNY 4,06 | -%0,49 | CNY 4,10 | CNY 4,10 | CNY 3,97 | 18,11M |
| 2026-08-14 | CNY 4,08 | -%0,49 | CNY 4,07 | CNY 4,19 | CNY 4,04 | 13,74M |
| 2026-08-13 | CNY 4,10 | -%2,15 | CNY 4,25 | CNY 4,25 | CNY 4,08 | 18,29M |
| 2026-08-12 | CNY 4,19 | +%0,96 | CNY 4,13 | CNY 4,24 | CNY 4,09 | 21,58M |
| 2026-08-11 | CNY 4,15 | +%4,80 | CNY 3,99 | CNY 4,17 | CNY 3,88 | 34,05M |
| 2026-08-10 | CNY 3,96 | +%7,61 | CNY 3,69 | CNY 4,11 | CNY 3,66 | 29,44M |
| 2026-08-07 | CNY 3,68 | -%2,13 | CNY 3,79 | CNY 3,79 | CNY 3,62 | 13,92M |
| 2026-08-06 | CNY 3,76 | -%1,57 | CNY 3,80 | CNY 3,87 | CNY 3,69 | 16,54M |
| 2026-08-05 | CNY 3,82 | +%4,09 | CNY 3,69 | CNY 3,82 | CNY 3,66 | 18,20M |
| 2026-08-04 | CNY 3,67 | +%0,27 | CNY 3,69 | CNY 3,70 | CNY 3,62 | 13,94M |
| 2026-08-03 | CNY 3,66 | +%5,17 | CNY 3,46 | CNY 3,71 | CNY 3,44 | 22,89M |
| 2026-07-31 | CNY 3,48 | +%2,96 | CNY 3,40 | CNY 3,48 | CNY 3,38 | 15,72M |
| 2026-07-30 | CNY 3,38 | -%3,15 | CNY 3,48 | CNY 3,56 | CNY 3,37 | 16,52M |
| 2026-07-29 | CNY 3,49 | +%1,16 | CNY 3,42 | CNY 3,52 | CNY 3,41 | 16,85M |
| 2026-07-28 | CNY 3,45 | +%1,77 | CNY 3,35 | CNY 3,47 | CNY 3,33 | 14,61M |
| 2026-07-27 | CNY 3,39 | +%2,73 | CNY 3,32 | CNY 3,42 | CNY 3,26 | 13,44M |
| 2026-07-24 | CNY 3,30 | -%2,37 | CNY 3,34 | CNY 3,36 | CNY 3,24 | 14,92M |
| 2026-07-23 | CNY 3,38 | +%3,05 | CNY 3,24 | CNY 3,39 | CNY 3,24 | 18,43M |
| 2026-07-22 | CNY 3,28 | -%3,81 | CNY 3,37 | CNY 3,44 | CNY 3,25 | 19,28M |
| 2026-07-21 | CNY 3,41 | -%0,87 | CNY 3,46 | CNY 3,46 | CNY 3,23 | 21,33M |
| 2026-07-20 | CNY 3,44 | -%5,23 | CNY 3,66 | CNY 3,73 | CNY 3,39 | 23,88M |
| 2026-07-17 | CNY 3,63 | -%5,96 | CNY 3,83 | CNY 3,89 | CNY 3,60 | 26,35M |
| 2026-07-16 | CNY 3,86 | -%0,52 | CNY 3,85 | CNY 3,98 | CNY 3,81 | 19,79M |
| 2026-07-15 | CNY 3,88 | -%0,51 | CNY 3,89 | CNY 3,99 | CNY 3,82 | 15,29M |
| 2026-07-14 | CNY 3,90 | +%2,63 | CNY 3,76 | CNY 3,91 | CNY 3,73 | 16,98M |
| 2026-07-13 | CNY 3,80 | -%1,81 | CNY 3,87 | CNY 3,92 | CNY 3,75 | 19,57M |
| 2026-07-10 | CNY 3,87 | +%1,04 | CNY 3,80 | CNY 3,99 | CNY 3,75 | 18,46M |
| 2026-07-09 | CNY 3,83 | +%1,06 | CNY 3,77 | CNY 3,84 | CNY 3,65 | 18,50M |
| 2026-07-08 | CNY 3,79 | -%4,29 | CNY 3,95 | CNY 3,96 | CNY 3,77 | 21,90M |
| 2026-07-07 | CNY 3,96 | -%1,98 | CNY 4,06 | CNY 4,17 | CNY 3,94 | 21,51M |
| 2026-07-06 | CNY 4,04 | +%3,32 | CNY 3,94 | CNY 4,22 | CNY 3,94 | 30,19M |
| 2026-07-03 | CNY 3,91 | -%3,93 | CNY 4,10 | CNY 4,12 | CNY 3,88 | 23,39M |
| 2026-07-02 | CNY 4,07 | -%0,73 | CNY 4,05 | CNY 4,25 | CNY 4,05 | 22,32M |
| 2026-07-01 | CNY 4,10 | +%5,13 | CNY 3,90 | CNY 4,18 | CNY 3,90 | 28,59M |
| 2026-06-30 | CNY 3,90 | -%1,02 | CNY 3,92 | CNY 3,99 | CNY 3,84 | 16,61M |
| 2026-06-29 | CNY 3,94 | -%1,50 | CNY 3,98 | CNY 4,07 | CNY 3,78 | 24,70M |
| 2026-06-26 | CNY 4,00 | +%4,44 | CNY 3,78 | CNY 4,13 | CNY 3,70 | 33,35M |
| 2026-06-25 | CNY 3,83 | -%2,30 | CNY 3,95 | CNY 3,95 | CNY 3,77 | 17,00M |
| 2026-06-24 | CNY 3,92 | -%1,75 | CNY 3,97 | CNY 4,01 | CNY 3,83 | 15,69M |
| 2026-06-23 | CNY 3,99 | -%0,25 | CNY 3,98 | CNY 4,09 | CNY 3,94 | 16,68M |
| 2026-06-22 | CNY 4,00 | -%2,68 | CNY 4,12 | CNY 4,12 | CNY 3,81 | 31,21M |
| 2026-06-18 | CNY 4,11 | +%5,12 | CNY 3,90 | CNY 4,15 | CNY 3,81 | 39,17M |
| 2026-06-17 | CNY 3,91 | -%4,17 | CNY 4,04 | CNY 4,07 | CNY 3,90 | 16,67M |
| 2026-06-16 | CNY 4,08 | +%1,75 | CNY 3,99 | CNY 4,13 | CNY 3,92 | 18,06M |
| 2026-06-15 | CNY 4,01 | -%1,47 | CNY 4,11 | CNY 4,23 | CNY 3,98 | 21,78M |
| 2026-06-12 | CNY 4,07 | -%0,73 | CNY 4,13 | CNY 4,18 | CNY 4,04 | 16,60M |
| 2026-06-11 | CNY 4,10 | -%2,38 | CNY 4,17 | CNY 4,20 | CNY 4,03 | 17,22M |
| 2026-06-10 | CNY 4,20 | -%2,78 | CNY 4,32 | CNY 4,37 | CNY 4,13 | 18,88M |
| 2026-06-09 | CNY 4,32 | -%1,82 | CNY 4,44 | CNY 4,49 | CNY 4,29 | 23,27M |
| 2026-06-08 | CNY 4,40 | -%0,90 | CNY 4,46 | CNY 4,84 | CNY 4,34 | 36,74M |
| 2026-06-05 | CNY 4,44 | -%1,55 | CNY 4,52 | CNY 4,59 | CNY 4,28 | 23,11M |
| 2026-06-04 | CNY 4,51 | -%1,31 | CNY 4,57 | CNY 4,66 | CNY 4,46 | 15,96M |
| 2026-06-03 | CNY 4,57 | +%0,44 | CNY 4,56 | CNY 4,66 | CNY 4,50 | 20,78M |
| 2026-06-02 | CNY 4,55 | -%3,60 | CNY 4,71 | CNY 4,73 | CNY 4,50 | 21,23M |
| 2026-06-01 | CNY 4,72 | -%1,46 | CNY 4,75 | CNY 4,84 | CNY 4,64 | 30,48M |
| 2026-05-29 | CNY 4,79 | +%3,68 | CNY 4,66 | CNY 5,06 | CNY 4,66 | 40,87M |
| 2026-05-28 | CNY 4,62 | +%2,44 | CNY 4,50 | CNY 4,67 | CNY 4,50 | 20,49M |
| 2026-05-27 | CNY 4,51 | -%3,43 | CNY 4,64 | CNY 4,67 | CNY 4,47 | 26,16M |
| 2026-05-26 | CNY 4,67 | -%1,27 | CNY 4,77 | CNY 4,97 | CNY 4,60 | 28,13M |