Hwa Create Co., Ltd. Class A 300045
SZSE · Çin · Elektronik Teknoloji
CNY 11,09-0,10 (-%0,89)
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 11,09 | -%0,89 | CNY 11,41 | CNY 11,41 | CNY 11,06 | 9,84M |
| 2026-09-29 | CNY 11,19 | +%0,45 | CNY 11,16 | CNY 11,28 | CNY 11,04 | 10,84M |
| 2026-09-28 | CNY 11,14 | -%4,46 | CNY 11,56 | CNY 11,70 | CNY 11,08 | 17,51M |
| 2026-09-24 | CNY 11,66 | -%1,19 | CNY 11,89 | CNY 12,25 | CNY 11,60 | 20,49M |
| 2026-09-23 | CNY 11,80 | -%2,16 | CNY 12,00 | CNY 12,10 | CNY 11,73 | 12,38M |
| 2026-09-22 | CNY 12,06 | +%1,52 | CNY 12,00 | CNY 12,37 | CNY 11,90 | 16,02M |
| 2026-09-21 | CNY 11,88 | +%1,97 | CNY 11,71 | CNY 11,90 | CNY 11,69 | 10,61M |
| 2026-09-18 | CNY 11,65 | +%2,19 | CNY 11,47 | CNY 11,78 | CNY 11,47 | 11,84M |
| 2026-09-17 | CNY 11,40 | -%2,73 | CNY 11,63 | CNY 11,76 | CNY 11,32 | 10,09M |
| 2026-09-16 | CNY 11,72 | +%1,65 | CNY 11,55 | CNY 11,74 | CNY 11,43 | 8,45M |
| 2026-09-15 | CNY 11,53 | -%1,96 | CNY 11,77 | CNY 11,86 | CNY 11,50 | 9,11M |
| 2026-09-14 | CNY 11,76 | -%0,42 | CNY 11,86 | CNY 11,88 | CNY 11,64 | 9,80M |
| 2026-09-11 | CNY 11,81 | -%1,25 | CNY 11,89 | CNY 11,98 | CNY 11,62 | 12,56M |
| 2026-09-10 | CNY 11,96 | -%1,32 | CNY 12,02 | CNY 12,17 | CNY 11,90 | 10,82M |
| 2026-09-09 | CNY 12,12 | -%0,25 | CNY 12,08 | CNY 12,34 | CNY 12,05 | 11,64M |
| 2026-09-08 | CNY 12,15 | +%1,17 | CNY 12,02 | CNY 12,32 | CNY 11,89 | 11,13M |
| 2026-09-07 | CNY 12,01 | -%0,74 | CNY 12,16 | CNY 12,16 | CNY 11,97 | 10,44M |
| 2026-09-04 | CNY 12,10 | -%0,49 | CNY 12,20 | CNY 12,51 | CNY 12,02 | 11,15M |
| 2026-09-03 | CNY 12,16 | -%1,46 | CNY 12,40 | CNY 12,43 | CNY 12,10 | 8,95M |
| 2026-09-02 | CNY 12,34 | -%1,44 | CNY 12,45 | CNY 12,45 | CNY 12,26 | 11,15M |
| 2026-09-01 | CNY 12,52 | +%0,64 | CNY 12,45 | CNY 12,59 | CNY 12,32 | 10,78M |
| 2026-08-31 | CNY 12,44 | +%0,57 | CNY 12,20 | CNY 12,48 | CNY 12,16 | 10,68M |
| 2026-08-28 | CNY 12,37 | +%0,32 | CNY 12,29 | CNY 12,60 | CNY 12,26 | 11,62M |
| 2026-08-27 | CNY 12,33 | +%3,44 | CNY 11,99 | CNY 12,41 | CNY 11,89 | 17,62M |
| 2026-08-26 | CNY 11,92 | -%5,40 | CNY 12,29 | CNY 12,45 | CNY 11,77 | 22,54M |
| 2026-08-25 | CNY 12,60 | +%1,61 | CNY 12,35 | CNY 12,68 | CNY 12,16 | 10,83M |
| 2026-08-24 | CNY 12,40 | -%2,75 | CNY 12,65 | CNY 12,78 | CNY 12,26 | 11,74M |
| 2026-08-21 | CNY 12,75 | +%1,19 | CNY 12,50 | CNY 12,82 | CNY 12,40 | 9,44M |
| 2026-08-20 | CNY 12,60 | -%0,16 | CNY 12,85 | CNY 12,92 | CNY 12,56 | 11,24M |
| 2026-08-19 | CNY 12,62 | -%7,41 | CNY 13,98 | CNY 13,98 | CNY 12,59 | 24,32M |
| 2026-08-18 | CNY 13,63 | -%2,08 | CNY 13,92 | CNY 13,96 | CNY 13,38 | 14,64M |
| 2026-08-17 | CNY 13,92 | +%4,58 | CNY 13,51 | CNY 13,95 | CNY 13,32 | 17,94M |
| 2026-08-14 | CNY 13,31 | -%0,30 | CNY 13,41 | CNY 13,54 | CNY 13,10 | 11,00M |
| 2026-08-13 | CNY 13,35 | -%2,70 | CNY 13,75 | CNY 13,84 | CNY 13,35 | 12,84M |
| 2026-08-12 | CNY 13,72 | +%1,78 | CNY 13,47 | CNY 13,80 | CNY 13,46 | 12,58M |
| 2026-08-11 | CNY 13,48 | -%2,25 | CNY 13,70 | CNY 13,74 | CNY 13,36 | 13,33M |
| 2026-08-10 | CNY 13,79 | +%2,00 | CNY 13,57 | CNY 13,97 | CNY 13,34 | 18,65M |
| 2026-08-07 | CNY 13,52 | +%0,97 | CNY 13,46 | CNY 13,57 | CNY 13,07 | 17,87M |
| 2026-08-06 | CNY 13,39 | %0,00 | CNY 13,25 | CNY 13,63 | CNY 13,19 | 16,59M |
| 2026-08-05 | CNY 13,39 | +%1,83 | CNY 13,18 | CNY 13,53 | CNY 13,06 | 15,53M |
| 2026-08-04 | CNY 13,15 | +%2,02 | CNY 13,00 | CNY 13,21 | CNY 12,82 | 15,68M |
| 2026-08-03 | CNY 12,89 | +%3,53 | CNY 12,55 | CNY 12,94 | CNY 12,42 | 19,71M |
| 2026-07-31 | CNY 12,45 | +%2,22 | CNY 12,51 | CNY 12,73 | CNY 12,21 | 24,43M |
| 2026-07-30 | CNY 12,18 | -%2,56 | CNY 12,38 | CNY 12,63 | CNY 12,10 | 18,93M |
| 2026-07-29 | CNY 12,50 | +%2,12 | CNY 12,23 | CNY 12,56 | CNY 11,91 | 30,04M |
| 2026-07-28 | CNY 12,24 | -%0,65 | CNY 12,11 | CNY 12,53 | CNY 12,11 | 40,88M |
| 2026-07-27 | CNY 12,32 | +%7,50 | CNY 10,57 | CNY 12,40 | CNY 10,57 | 79,90M |
| 2026-07-24 | CNY 11,46 | -%20,03 | CNY 11,92 | CNY 12,20 | CNY 11,46 | 49,26M |
| 2026-07-23 | CNY 14,33 | +%0,77 | CNY 14,21 | CNY 14,46 | CNY 14,13 | 12,12M |
| 2026-07-22 | CNY 14,22 | -%2,74 | CNY 14,45 | CNY 14,70 | CNY 14,19 | 14,95M |
| 2026-07-21 | CNY 14,62 | +%2,96 | CNY 14,25 | CNY 14,77 | CNY 13,74 | 18,79M |
| 2026-07-20 | CNY 14,20 | -%1,66 | CNY 14,62 | CNY 14,90 | CNY 13,79 | 17,09M |
| 2026-07-17 | CNY 14,44 | -%7,32 | CNY 15,39 | CNY 15,58 | CNY 14,44 | 19,72M |
| 2026-07-16 | CNY 15,58 | +%0,65 | CNY 15,30 | CNY 15,98 | CNY 15,14 | 14,00M |
| 2026-07-15 | CNY 15,48 | -%1,78 | CNY 15,57 | CNY 15,96 | CNY 15,35 | 13,04M |
| 2026-07-14 | CNY 15,76 | -%3,19 | CNY 16,22 | CNY 16,30 | CNY 15,20 | 22,79M |
| 2026-07-13 | CNY 16,28 | -%8,02 | CNY 17,52 | CNY 17,60 | CNY 16,23 | 30,45M |
| 2026-07-10 | CNY 17,70 | +%6,76 | CNY 16,55 | CNY 18,60 | CNY 16,18 | 45,62M |
| 2026-07-09 | CNY 16,58 | +%3,24 | CNY 16,10 | CNY 16,70 | CNY 15,62 | 17,72M |
| 2026-07-08 | CNY 16,06 | -%0,86 | CNY 16,19 | CNY 16,47 | CNY 15,91 | 13,98M |
| 2026-07-07 | CNY 16,20 | -%4,20 | CNY 16,73 | CNY 16,98 | CNY 16,12 | 13,45M |
| 2026-07-06 | CNY 16,91 | -%4,46 | CNY 17,80 | CNY 18,05 | CNY 16,79 | 22,35M |
| 2026-07-03 | CNY 17,70 | +%4,80 | CNY 17,05 | CNY 17,95 | CNY 17,02 | 25,24M |
| 2026-07-02 | CNY 16,89 | -%3,71 | CNY 17,22 | CNY 17,59 | CNY 16,87 | 19,19M |
| 2026-07-01 | CNY 17,54 | +%1,74 | CNY 17,24 | CNY 17,77 | CNY 17,20 | 21,75M |
| 2026-06-30 | CNY 17,24 | +%5,70 | CNY 16,60 | CNY 17,55 | CNY 16,36 | 25,46M |
| 2026-06-29 | CNY 16,31 | -%3,03 | CNY 16,73 | CNY 16,89 | CNY 16,09 | 20,11M |
| 2026-06-26 | CNY 16,82 | +%0,06 | CNY 16,70 | CNY 17,19 | CNY 16,07 | 27,31M |
| 2026-06-25 | CNY 16,81 | -%3,34 | CNY 17,25 | CNY 17,43 | CNY 16,67 | 20,32M |
| 2026-06-24 | CNY 17,39 | +%0,75 | CNY 17,28 | CNY 17,42 | CNY 16,78 | 18,31M |
| 2026-06-23 | CNY 17,26 | -%2,87 | CNY 17,59 | CNY 17,79 | CNY 17,17 | 17,48M |
| 2026-06-22 | CNY 17,77 | -%2,63 | CNY 18,07 | CNY 18,23 | CNY 17,08 | 25,97M |
| 2026-06-18 | CNY 18,25 | -%0,87 | CNY 18,18 | CNY 18,56 | CNY 17,88 | 18,47M |
| 2026-06-17 | CNY 18,41 | +%0,93 | CNY 18,09 | CNY 18,57 | CNY 17,81 | 19,38M |
| 2026-06-16 | CNY 18,24 | -%0,60 | CNY 18,47 | CNY 18,69 | CNY 18,15 | 16,56M |
| 2026-06-15 | CNY 18,35 | +%0,66 | CNY 18,12 | CNY 18,43 | CNY 18,02 | 15,90M |
| 2026-06-12 | CNY 18,23 | +%2,36 | CNY 18,10 | CNY 18,68 | CNY 18,01 | 19,80M |
| 2026-06-11 | CNY 17,81 | -%1,55 | CNY 17,76 | CNY 18,03 | CNY 17,42 | 15,67M |
| 2026-06-10 | CNY 18,09 | -%1,84 | CNY 18,46 | CNY 18,98 | CNY 17,89 | 18,33M |
| 2026-06-09 | CNY 18,43 | +%0,27 | CNY 18,40 | CNY 18,57 | CNY 18,00 | 16,44M |
| 2026-06-08 | CNY 18,38 | -%3,57 | CNY 18,50 | CNY 19,09 | CNY 18,21 | 21,25M |
| 2026-06-05 | CNY 19,06 | +%3,53 | CNY 18,82 | CNY 19,38 | CNY 18,70 | 29,59M |
| 2026-06-04 | CNY 18,41 | -%2,39 | CNY 18,60 | CNY 18,80 | CNY 18,28 | 13,75M |
| 2026-06-03 | CNY 18,86 | +%1,45 | CNY 18,41 | CNY 19,36 | CNY 18,40 | 18,63M |
| 2026-06-02 | CNY 18,59 | -%0,54 | CNY 18,79 | CNY 18,84 | CNY 18,04 | 13,66M |
| 2026-06-01 | CNY 18,69 | -%0,05 | CNY 18,72 | CNY 19,02 | CNY 18,62 | 14,77M |
| 2026-05-29 | CNY 18,70 | -%8,11 | CNY 20,35 | CNY 20,35 | CNY 18,60 | 29,78M |
| 2026-05-28 | CNY 20,35 | +%0,99 | CNY 20,09 | CNY 20,57 | CNY 19,75 | 20,06M |
| 2026-05-27 | CNY 20,15 | -%5,22 | CNY 21,35 | CNY 21,44 | CNY 20,07 | 24,02M |
| 2026-05-26 | CNY 21,26 | -%5,38 | CNY 22,25 | CNY 22,26 | CNY 20,88 | 26,38M |