Jinlihua Electric Co., Ltd. Class A 300069
SZSE · Çin · Üretici İmalatı
CNY 24,67-0,10 (-%0,40)
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 24,67 | -%0,40 | CNY 24,78 | CNY 25,09 | CNY 24,47 | 5,57M |
| 2026-09-29 | CNY 24,77 | +%4,82 | CNY 23,73 | CNY 24,93 | CNY 23,52 | 6,05M |
| 2026-09-28 | CNY 23,63 | -%4,29 | CNY 24,69 | CNY 24,69 | CNY 23,53 | 3,87M |
| 2026-09-24 | CNY 24,69 | -%0,52 | CNY 24,70 | CNY 25,07 | CNY 24,59 | 3,06M |
| 2026-09-23 | CNY 24,82 | -%2,97 | CNY 25,54 | CNY 25,54 | CNY 24,51 | 4,86M |
| 2026-09-22 | CNY 25,58 | -%0,04 | CNY 25,72 | CNY 25,78 | CNY 25,41 | 4,57M |
| 2026-09-21 | CNY 25,59 | +%1,35 | CNY 25,17 | CNY 25,69 | CNY 25,17 | 4,47M |
| 2026-09-18 | CNY 25,25 | +%1,77 | CNY 24,94 | CNY 25,29 | CNY 24,74 | 4,80M |
| 2026-09-17 | CNY 24,81 | +%0,16 | CNY 24,64 | CNY 24,99 | CNY 24,27 | 4,93M |
| 2026-09-16 | CNY 24,77 | +%3,90 | CNY 23,69 | CNY 24,85 | CNY 23,65 | 5,94M |
| 2026-09-15 | CNY 23,84 | -%2,05 | CNY 24,00 | CNY 24,35 | CNY 23,80 | 3,60M |
| 2026-09-14 | CNY 24,34 | +%0,29 | CNY 24,40 | CNY 24,72 | CNY 24,18 | 3,95M |
| 2026-09-11 | CNY 24,27 | -%1,54 | CNY 24,57 | CNY 24,57 | CNY 23,78 | 3,89M |
| 2026-09-10 | CNY 24,65 | -%1,44 | CNY 24,77 | CNY 24,88 | CNY 24,48 | 3,35M |
| 2026-09-09 | CNY 25,01 | -%0,44 | CNY 24,98 | CNY 25,25 | CNY 24,81 | 3,94M |
| 2026-09-08 | CNY 25,12 | -%0,87 | CNY 25,30 | CNY 25,43 | CNY 25,00 | 4,39M |
| 2026-09-07 | CNY 25,34 | -%0,39 | CNY 25,24 | CNY 25,54 | CNY 25,20 | 4,78M |
| 2026-09-04 | CNY 25,44 | -%1,13 | CNY 25,83 | CNY 26,37 | CNY 25,22 | 6,72M |
| 2026-09-03 | CNY 25,73 | -%0,58 | CNY 26,11 | CNY 26,38 | CNY 25,44 | 5,83M |
| 2026-09-02 | CNY 25,88 | -%0,77 | CNY 25,75 | CNY 26,26 | CNY 25,59 | 5,52M |
| 2026-09-01 | CNY 26,08 | -%1,62 | CNY 26,60 | CNY 26,76 | CNY 25,95 | 6,61M |
| 2026-08-31 | CNY 26,51 | +%1,45 | CNY 25,78 | CNY 26,57 | CNY 25,55 | 6,46M |
| 2026-08-28 | CNY 26,13 | -%1,14 | CNY 26,12 | CNY 26,70 | CNY 26,07 | 7,90M |
| 2026-08-27 | CNY 26,43 | -%0,86 | CNY 26,48 | CNY 26,60 | CNY 26,10 | 9,01M |
| 2026-08-26 | CNY 26,66 | +%0,04 | CNY 26,42 | CNY 26,77 | CNY 25,80 | 11,27M |
| 2026-08-25 | CNY 26,65 | +%4,31 | CNY 25,04 | CNY 26,94 | CNY 24,73 | 16,68M |
| 2026-08-24 | CNY 25,55 | -%5,37 | CNY 26,61 | CNY 26,61 | CNY 24,87 | 17,06M |
| 2026-08-21 | CNY 27,00 | -%12,08 | CNY 29,51 | CNY 29,60 | CNY 26,53 | 24,08M |
| 2026-08-20 | CNY 30,71 | -%11,40 | CNY 32,76 | CNY 33,58 | CNY 29,62 | 31,50M |
| 2026-08-19 | CNY 34,66 | +%20,01 | CNY 31,52 | CNY 34,66 | CNY 29,20 | 19,31M |
| 2026-08-18 | CNY 28,88 | -%0,31 | CNY 29,00 | CNY 29,20 | CNY 28,23 | 5,89M |
| 2026-08-17 | CNY 28,97 | +%4,89 | CNY 27,99 | CNY 28,98 | CNY 27,55 | 7,63M |
| 2026-08-14 | CNY 27,62 | -%3,33 | CNY 28,75 | CNY 28,76 | CNY 27,01 | 7,45M |
| 2026-08-13 | CNY 28,57 | -%3,02 | CNY 29,72 | CNY 29,73 | CNY 28,50 | 5,52M |
| 2026-08-12 | CNY 29,46 | +%0,20 | CNY 29,40 | CNY 29,76 | CNY 29,11 | 4,69M |
| 2026-08-11 | CNY 29,40 | -%0,07 | CNY 28,85 | CNY 29,89 | CNY 28,30 | 7,11M |
| 2026-08-10 | CNY 29,42 | +%0,82 | CNY 29,76 | CNY 30,28 | CNY 28,38 | 6,47M |
| 2026-08-07 | CNY 29,18 | -%0,31 | CNY 29,27 | CNY 29,35 | CNY 27,88 | 8,00M |
| 2026-08-06 | CNY 29,27 | +%3,76 | CNY 28,00 | CNY 29,48 | CNY 27,71 | 9,18M |
| 2026-08-05 | CNY 28,21 | +%3,33 | CNY 27,00 | CNY 28,28 | CNY 26,73 | 9,68M |
| 2026-08-04 | CNY 27,30 | +%5,73 | CNY 25,95 | CNY 27,92 | CNY 25,78 | 12,97M |
| 2026-08-03 | CNY 25,82 | +%4,53 | CNY 25,40 | CNY 26,72 | CNY 25,12 | 10,26M |
| 2026-07-31 | CNY 24,70 | +%3,61 | CNY 24,80 | CNY 25,46 | CNY 24,57 | 8,31M |
| 2026-07-30 | CNY 23,84 | -%9,22 | CNY 25,90 | CNY 26,26 | CNY 23,78 | 9,01M |
| 2026-07-29 | CNY 26,26 | -%5,10 | CNY 27,47 | CNY 27,64 | CNY 25,87 | 9,26M |
| 2026-07-28 | CNY 27,67 | -%8,01 | CNY 29,37 | CNY 30,29 | CNY 27,50 | 8,41M |
| 2026-07-27 | CNY 30,08 | +%3,26 | CNY 28,84 | CNY 30,11 | CNY 27,65 | 7,20M |
| 2026-07-24 | CNY 29,13 | -%8,11 | CNY 30,58 | CNY 30,80 | CNY 29,08 | 10,06M |
| 2026-07-23 | CNY 31,70 | +%1,41 | CNY 31,36 | CNY 32,31 | CNY 30,91 | 11,22M |
| 2026-07-22 | CNY 31,26 | -%2,77 | CNY 31,51 | CNY 32,38 | CNY 30,95 | 10,01M |
| 2026-07-21 | CNY 32,15 | +%4,52 | CNY 30,91 | CNY 32,33 | CNY 26,74 | 14,06M |
| 2026-07-20 | CNY 30,76 | -%6,56 | CNY 33,58 | CNY 35,02 | CNY 29,63 | 15,83M |
| 2026-07-17 | CNY 32,92 | -%13,16 | CNY 37,69 | CNY 38,66 | CNY 32,07 | 16,30M |
| 2026-07-16 | CNY 37,91 | -%1,02 | CNY 37,24 | CNY 39,30 | CNY 37,00 | 13,26M |
| 2026-07-15 | CNY 38,30 | -%4,63 | CNY 39,36 | CNY 40,70 | CNY 38,07 | 15,63M |
| 2026-07-14 | CNY 40,16 | +%0,15 | CNY 38,09 | CNY 40,70 | CNY 37,67 | 23,68M |
| 2026-07-13 | CNY 40,10 | +%8,79 | CNY 41,42 | CNY 43,00 | CNY 36,23 | 32,73M |
| 2026-07-10 | CNY 36,86 | +%19,99 | CNY 30,31 | CNY 36,86 | CNY 30,11 | 15,52M |
| 2026-07-09 | CNY 30,72 | +%0,26 | CNY 30,42 | CNY 31,45 | CNY 29,29 | 7,09M |
| 2026-07-08 | CNY 30,64 | -%6,24 | CNY 32,68 | CNY 32,80 | CNY 30,62 | 8,90M |
| 2026-07-07 | CNY 32,68 | -%4,56 | CNY 34,25 | CNY 35,30 | CNY 32,61 | 10,50M |
| 2026-07-06 | CNY 34,24 | -%10,58 | CNY 38,00 | CNY 38,38 | CNY 34,16 | 18,52M |
| 2026-07-03 | CNY 38,29 | -%2,72 | CNY 38,94 | CNY 41,05 | CNY 36,80 | 25,43M |
| 2026-07-02 | CNY 39,36 | +%18,02 | CNY 33,31 | CNY 40,02 | CNY 33,10 | 26,90M |
| 2026-07-01 | CNY 33,35 | +%4,78 | CNY 31,83 | CNY 33,70 | CNY 30,58 | 15,60M |
| 2026-06-30 | CNY 31,83 | +%2,45 | CNY 31,35 | CNY 31,97 | CNY 30,67 | 6,18M |
| 2026-06-29 | CNY 31,07 | -%3,24 | CNY 31,78 | CNY 32,66 | CNY 30,29 | 9,77M |
| 2026-06-26 | CNY 32,11 | +%1,23 | CNY 31,76 | CNY 33,10 | CNY 31,33 | 9,51M |
| 2026-06-25 | CNY 31,72 | -%2,25 | CNY 32,83 | CNY 32,83 | CNY 31,48 | 7,51M |
| 2026-06-24 | CNY 32,45 | -%1,85 | CNY 33,31 | CNY 33,66 | CNY 32,01 | 7,15M |
| 2026-06-23 | CNY 33,06 | -%1,58 | CNY 33,33 | CNY 33,95 | CNY 32,90 | 6,45M |
| 2026-06-22 | CNY 33,59 | -%1,15 | CNY 33,88 | CNY 34,07 | CNY 32,78 | 10,59M |
| 2026-06-18 | CNY 33,98 | -%5,45 | CNY 35,80 | CNY 35,80 | CNY 33,60 | 13,52M |
| 2026-06-17 | CNY 35,94 | +%3,10 | CNY 34,52 | CNY 36,96 | CNY 34,25 | 15,47M |
| 2026-06-16 | CNY 34,86 | +%0,58 | CNY 34,33 | CNY 35,53 | CNY 33,66 | 11,26M |
| 2026-06-15 | CNY 34,66 | -%0,80 | CNY 35,22 | CNY 35,31 | CNY 34,20 | 9,08M |
| 2026-06-12 | CNY 34,94 | -%2,78 | CNY 36,30 | CNY 36,63 | CNY 34,68 | 8,60M |
| 2026-06-11 | CNY 35,94 | -%1,91 | CNY 36,44 | CNY 36,66 | CNY 35,10 | 8,04M |
| 2026-06-10 | CNY 36,64 | -%3,86 | CNY 37,99 | CNY 38,11 | CNY 35,94 | 10,99M |
| 2026-06-09 | CNY 38,11 | -%3,52 | CNY 40,00 | CNY 40,18 | CNY 37,46 | 14,73M |
| 2026-06-08 | CNY 39,50 | -%12,86 | CNY 41,13 | CNY 44,95 | CNY 39,00 | 23,04M |
| 2026-06-05 | CNY 45,33 | -%7,87 | CNY 50,44 | CNY 52,98 | CNY 44,40 | 23,90M |
| 2026-06-04 | CNY 49,20 | -%4,71 | CNY 51,00 | CNY 54,63 | CNY 48,50 | 26,75M |
| 2026-06-03 | CNY 51,63 | +%3,88 | CNY 48,01 | CNY 52,92 | CNY 47,00 | 24,09M |
| 2026-06-02 | CNY 49,70 | +%3,01 | CNY 48,60 | CNY 49,81 | CNY 43,12 | 24,47M |
| 2026-06-01 | CNY 48,25 | -%2,64 | CNY 47,45 | CNY 52,74 | CNY 46,93 | 20,24M |
| 2026-05-29 | CNY 49,56 | -%5,40 | CNY 50,12 | CNY 52,32 | CNY 48,30 | 18,14M |
| 2026-05-28 | CNY 52,39 | -%2,96 | CNY 52,80 | CNY 54,28 | CNY 49,01 | 24,21M |
| 2026-05-27 | CNY 53,99 | +%5,33 | CNY 50,50 | CNY 55,50 | CNY 49,56 | 27,57M |
| 2026-05-26 | CNY 51,26 | -%3,32 | CNY 50,00 | CNY 53,03 | CNY 48,01 | 25,33M |