Ceepower Co., Ltd. Class A 300062
SZSE · Çin · Üretici İmalatı
CNY 6,02+0,03 (+%0,50)
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 6,02 | +%0,50 | CNY 6,03 | CNY 6,04 | CNY 5,99 | 6,18M |
| 2026-09-29 | CNY 5,99 | %0,00 | CNY 5,94 | CNY 6,04 | CNY 5,94 | 6,27M |
| 2026-09-28 | CNY 5,99 | -%4,01 | CNY 6,15 | CNY 6,15 | CNY 5,97 | 12,54M |
| 2026-09-24 | CNY 6,24 | +%2,46 | CNY 6,03 | CNY 6,32 | CNY 6,02 | 17,49M |
| 2026-09-23 | CNY 6,09 | -%4,09 | CNY 6,38 | CNY 6,38 | CNY 6,09 | 19,00M |
| 2026-09-22 | CNY 6,35 | -%1,85 | CNY 6,47 | CNY 6,48 | CNY 6,33 | 18,76M |
| 2026-09-21 | CNY 6,47 | %0,00 | CNY 6,45 | CNY 6,48 | CNY 6,38 | 17,82M |
| 2026-09-18 | CNY 6,47 | +%1,73 | CNY 6,37 | CNY 6,68 | CNY 6,33 | 26,12M |
| 2026-09-17 | CNY 6,36 | -%4,79 | CNY 6,57 | CNY 6,60 | CNY 6,35 | 29,73M |
| 2026-09-16 | CNY 6,68 | +%1,21 | CNY 6,47 | CNY 6,74 | CNY 6,42 | 38,01M |
| 2026-09-15 | CNY 6,60 | +%1,38 | CNY 6,51 | CNY 6,75 | CNY 6,25 | 36,33M |
| 2026-09-14 | CNY 6,51 | -%1,66 | CNY 6,51 | CNY 6,73 | CNY 6,50 | 27,44M |
| 2026-09-11 | CNY 6,62 | %0,00 | CNY 6,50 | CNY 6,83 | CNY 6,34 | 41,09M |
| 2026-09-10 | CNY 6,62 | +%3,28 | CNY 6,36 | CNY 6,64 | CNY 6,26 | 42,19M |
| 2026-09-09 | CNY 6,41 | +%0,79 | CNY 6,34 | CNY 6,48 | CNY 6,24 | 17,57M |
| 2026-09-08 | CNY 6,36 | +%0,79 | CNY 6,30 | CNY 6,38 | CNY 6,23 | 13,72M |
| 2026-09-07 | CNY 6,31 | -%1,25 | CNY 6,35 | CNY 6,42 | CNY 6,25 | 16,76M |
| 2026-09-04 | CNY 6,39 | +%1,75 | CNY 6,28 | CNY 6,56 | CNY 6,28 | 28,33M |
| 2026-09-03 | CNY 6,28 | -%2,18 | CNY 6,40 | CNY 6,54 | CNY 6,27 | 20,79M |
| 2026-09-02 | CNY 6,42 | -%1,53 | CNY 6,40 | CNY 6,49 | CNY 6,29 | 28,68M |
| 2026-09-01 | CNY 6,52 | +%6,02 | CNY 6,31 | CNY 6,70 | CNY 6,31 | 49,97M |
| 2026-08-31 | CNY 6,15 | -%0,65 | CNY 6,16 | CNY 6,17 | CNY 6,05 | 12,53M |
| 2026-08-28 | CNY 6,19 | +%0,16 | CNY 6,15 | CNY 6,21 | CNY 6,11 | 13,35M |
| 2026-08-27 | CNY 6,18 | +%0,32 | CNY 6,16 | CNY 6,18 | CNY 6,06 | 14,91M |
| 2026-08-26 | CNY 6,16 | -%2,07 | CNY 6,19 | CNY 6,23 | CNY 6,07 | 19,64M |
| 2026-08-25 | CNY 6,29 | +%1,45 | CNY 6,13 | CNY 6,29 | CNY 6,06 | 15,09M |
| 2026-08-24 | CNY 6,20 | -%0,32 | CNY 6,22 | CNY 6,25 | CNY 6,06 | 15,87M |
| 2026-08-21 | CNY 6,22 | %0,00 | CNY 6,13 | CNY 6,22 | CNY 6,09 | 12,90M |
| 2026-08-20 | CNY 6,22 | +%0,16 | CNY 6,33 | CNY 6,36 | CNY 6,17 | 15,62M |
| 2026-08-19 | CNY 6,21 | -%5,19 | CNY 6,48 | CNY 6,52 | CNY 6,10 | 26,30M |
| 2026-08-18 | CNY 6,55 | -%2,67 | CNY 6,67 | CNY 6,77 | CNY 6,50 | 27,50M |
| 2026-08-17 | CNY 6,73 | +%0,45 | CNY 6,64 | CNY 6,75 | CNY 6,55 | 28,31M |
| 2026-08-14 | CNY 6,70 | -%2,62 | CNY 6,90 | CNY 6,93 | CNY 6,60 | 34,68M |
| 2026-08-13 | CNY 6,88 | -%3,37 | CNY 7,12 | CNY 7,13 | CNY 6,88 | 47,22M |
| 2026-08-12 | CNY 7,12 | -%1,11 | CNY 7,08 | CNY 7,28 | CNY 7,06 | 45,68M |
| 2026-08-11 | CNY 7,20 | -%5,64 | CNY 7,17 | CNY 7,30 | CNY 7,06 | 83,85M |
| 2026-08-10 | CNY 7,63 | +%15,43 | CNY 6,72 | CNY 7,90 | CNY 6,66 | 120,61M |
| 2026-08-07 | CNY 6,61 | -%0,60 | CNY 6,61 | CNY 6,77 | CNY 6,45 | 26,10M |
| 2026-08-06 | CNY 6,65 | -%2,49 | CNY 6,80 | CNY 6,88 | CNY 6,54 | 37,77M |
| 2026-08-05 | CNY 6,82 | +%0,15 | CNY 6,78 | CNY 6,82 | CNY 6,68 | 40,13M |
| 2026-08-04 | CNY 6,81 | +%0,59 | CNY 6,85 | CNY 6,86 | CNY 6,71 | 47,76M |
| 2026-08-03 | CNY 6,77 | +%3,52 | CNY 6,67 | CNY 6,86 | CNY 6,51 | 54,77M |
| 2026-07-31 | CNY 6,54 | +%2,51 | CNY 6,34 | CNY 6,61 | CNY 6,34 | 45,40M |
| 2026-07-30 | CNY 6,38 | -%5,34 | CNY 6,68 | CNY 6,83 | CNY 6,35 | 62,35M |
| 2026-07-29 | CNY 6,74 | +%1,66 | CNY 6,43 | CNY 7,09 | CNY 6,41 | 76,73M |
| 2026-07-28 | CNY 6,63 | -%7,40 | CNY 6,84 | CNY 6,94 | CNY 6,58 | 77,55M |
| 2026-07-27 | CNY 7,16 | +%5,29 | CNY 6,73 | CNY 7,50 | CNY 6,41 | 108,32M |
| 2026-07-24 | CNY 6,80 | +%7,09 | CNY 7,24 | CNY 7,30 | CNY 6,67 | 116,35M |
| 2026-07-23 | CNY 6,35 | +%20,04 | CNY 5,28 | CNY 6,35 | CNY 5,27 | 53,15M |
| 2026-07-22 | CNY 5,29 | -%1,49 | CNY 5,32 | CNY 5,42 | CNY 5,23 | 12,56M |
| 2026-07-21 | CNY 5,37 | +%0,37 | CNY 5,35 | CNY 5,41 | CNY 5,10 | 21,13M |
| 2026-07-20 | CNY 5,35 | -%1,47 | CNY 5,34 | CNY 5,58 | CNY 5,27 | 25,50M |
| 2026-07-17 | CNY 5,43 | -%0,37 | CNY 5,47 | CNY 5,55 | CNY 5,40 | 24,30M |
| 2026-07-16 | CNY 5,45 | +%2,06 | CNY 5,32 | CNY 5,55 | CNY 5,26 | 15,31M |
| 2026-07-15 | CNY 5,34 | %0,00 | CNY 5,28 | CNY 5,47 | CNY 5,28 | 10,33M |
| 2026-07-14 | CNY 5,34 | +%1,33 | CNY 5,21 | CNY 5,35 | CNY 5,14 | 11,35M |
| 2026-07-13 | CNY 5,27 | -%4,36 | CNY 5,47 | CNY 5,56 | CNY 5,26 | 14,98M |
| 2026-07-10 | CNY 5,51 | +%2,99 | CNY 5,29 | CNY 5,68 | CNY 5,24 | 20,87M |
| 2026-07-09 | CNY 5,35 | +%0,56 | CNY 5,31 | CNY 5,38 | CNY 5,15 | 13,92M |
| 2026-07-08 | CNY 5,32 | -%2,21 | CNY 5,44 | CNY 5,46 | CNY 5,29 | 10,65M |
| 2026-07-07 | CNY 5,44 | -%2,33 | CNY 5,52 | CNY 5,61 | CNY 5,42 | 11,27M |
| 2026-07-06 | CNY 5,57 | -%3,47 | CNY 5,75 | CNY 5,86 | CNY 5,54 | 14,97M |
| 2026-07-03 | CNY 5,77 | +%2,49 | CNY 5,65 | CNY 5,81 | CNY 5,64 | 16,44M |
| 2026-07-02 | CNY 5,63 | -%1,05 | CNY 5,65 | CNY 5,84 | CNY 5,62 | 16,37M |
| 2026-07-01 | CNY 5,69 | +%1,43 | CNY 5,61 | CNY 5,77 | CNY 5,50 | 17,84M |
| 2026-06-30 | CNY 5,61 | +%0,54 | CNY 5,53 | CNY 5,69 | CNY 5,52 | 13,74M |
| 2026-06-29 | CNY 5,58 | +%0,18 | CNY 5,55 | CNY 5,65 | CNY 5,40 | 15,63M |
| 2026-06-26 | CNY 5,57 | -%2,96 | CNY 5,75 | CNY 5,81 | CNY 5,54 | 16,26M |
| 2026-06-25 | CNY 5,74 | -%3,20 | CNY 5,92 | CNY 5,92 | CNY 5,65 | 19,35M |
| 2026-06-24 | CNY 5,93 | -%2,95 | CNY 6,15 | CNY 6,15 | CNY 5,87 | 16,76M |
| 2026-06-23 | CNY 6,11 | -%1,45 | CNY 6,19 | CNY 6,31 | CNY 6,05 | 16,33M |
| 2026-06-22 | CNY 6,20 | +%1,97 | CNY 6,07 | CNY 6,22 | CNY 5,88 | 19,96M |
| 2026-06-18 | CNY 6,08 | -%1,94 | CNY 6,20 | CNY 6,20 | CNY 6,01 | 15,62M |
| 2026-06-17 | CNY 6,20 | -%3,58 | CNY 6,33 | CNY 6,41 | CNY 6,10 | 18,33M |
| 2026-06-16 | CNY 6,43 | +%2,06 | CNY 6,30 | CNY 6,49 | CNY 6,23 | 16,06M |
| 2026-06-15 | CNY 6,30 | +%2,27 | CNY 6,21 | CNY 6,34 | CNY 6,20 | 13,39M |
| 2026-06-12 | CNY 6,16 | +%2,16 | CNY 6,16 | CNY 6,25 | CNY 5,98 | 18,44M |
| 2026-06-11 | CNY 6,03 | -%1,63 | CNY 6,06 | CNY 6,16 | CNY 5,93 | 12,73M |
| 2026-06-10 | CNY 6,13 | -%3,77 | CNY 6,30 | CNY 6,33 | CNY 6,04 | 16,90M |
| 2026-06-09 | CNY 6,37 | +%0,31 | CNY 6,49 | CNY 6,51 | CNY 6,31 | 12,23M |
| 2026-06-08 | CNY 6,35 | -%4,22 | CNY 6,41 | CNY 6,64 | CNY 6,26 | 16,27M |
| 2026-06-05 | CNY 6,63 | +%0,30 | CNY 6,60 | CNY 6,76 | CNY 6,44 | 18,30M |
| 2026-06-04 | CNY 6,61 | -%2,36 | CNY 6,70 | CNY 6,78 | CNY 6,54 | 16,44M |
| 2026-06-03 | CNY 6,77 | -%1,60 | CNY 6,87 | CNY 6,88 | CNY 6,68 | 15,79M |
| 2026-06-02 | CNY 6,88 | -%4,18 | CNY 7,17 | CNY 7,17 | CNY 6,75 | 19,59M |
| 2026-06-01 | CNY 7,18 | +%2,28 | CNY 7,00 | CNY 7,23 | CNY 6,99 | 14,30M |
| 2026-05-29 | CNY 7,02 | -%3,57 | CNY 7,20 | CNY 7,24 | CNY 7,01 | 18,29M |
| 2026-05-28 | CNY 7,28 | +%2,39 | CNY 7,09 | CNY 7,38 | CNY 7,08 | 17,80M |
| 2026-05-27 | CNY 7,11 | -%1,25 | CNY 7,16 | CNY 7,33 | CNY 7,00 | 17,55M |
| 2026-05-26 | CNY 7,20 | -%4,76 | CNY 7,46 | CNY 7,46 | CNY 7,08 | 26,22M |