Sumavision Technologies Co., Ltd. Class A 300079
SZSE · Çin · Elektronik Teknoloji
CNY 4,78-0,01 (-%0,21)
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 4,78 | -%0,21 | CNY 4,82 | CNY 4,84 | CNY 4,76 | 11,27M |
| 2026-09-29 | CNY 4,79 | +%2,13 | CNY 4,66 | CNY 4,82 | CNY 4,66 | 14,82M |
| 2026-09-28 | CNY 4,69 | -%2,09 | CNY 4,79 | CNY 4,81 | CNY 4,64 | 16,10M |
| 2026-09-24 | CNY 4,79 | -%0,62 | CNY 4,80 | CNY 4,83 | CNY 4,77 | 12,92M |
| 2026-09-23 | CNY 4,82 | -%1,83 | CNY 4,89 | CNY 4,90 | CNY 4,76 | 21,72M |
| 2026-09-22 | CNY 4,91 | +%1,45 | CNY 4,87 | CNY 4,95 | CNY 4,87 | 28,96M |
| 2026-09-21 | CNY 4,84 | +%1,04 | CNY 4,78 | CNY 4,86 | CNY 4,78 | 17,49M |
| 2026-09-18 | CNY 4,79 | -%0,42 | CNY 4,84 | CNY 4,86 | CNY 4,77 | 19,46M |
| 2026-09-17 | CNY 4,81 | +%0,21 | CNY 4,78 | CNY 4,84 | CNY 4,75 | 16,85M |
| 2026-09-16 | CNY 4,80 | %0,00 | CNY 4,78 | CNY 4,85 | CNY 4,75 | 20,29M |
| 2026-09-15 | CNY 4,80 | -%1,84 | CNY 4,91 | CNY 4,93 | CNY 4,79 | 18,22M |
| 2026-09-14 | CNY 4,89 | -%1,21 | CNY 4,93 | CNY 5,01 | CNY 4,86 | 22,73M |
| 2026-09-11 | CNY 4,95 | -%1,00 | CNY 4,98 | CNY 5,01 | CNY 4,90 | 23,57M |
| 2026-09-10 | CNY 5,00 | -%2,91 | CNY 5,09 | CNY 5,11 | CNY 4,96 | 29,97M |
| 2026-09-09 | CNY 5,15 | +%2,18 | CNY 5,03 | CNY 5,34 | CNY 4,95 | 80,30M |
| 2026-09-08 | CNY 5,04 | +%1,61 | CNY 4,97 | CNY 5,14 | CNY 4,93 | 34,02M |
| 2026-09-07 | CNY 4,96 | -%1,78 | CNY 5,02 | CNY 5,08 | CNY 4,93 | 37,28M |
| 2026-09-04 | CNY 5,05 | %0,00 | CNY 5,09 | CNY 5,27 | CNY 5,03 | 51,78M |
| 2026-09-03 | CNY 5,05 | +%0,60 | CNY 5,02 | CNY 5,18 | CNY 5,01 | 53,73M |
| 2026-09-02 | CNY 5,02 | -%4,56 | CNY 5,19 | CNY 5,26 | CNY 5,01 | 73,96M |
| 2026-09-01 | CNY 5,26 | +%9,58 | CNY 4,87 | CNY 5,37 | CNY 4,80 | 162,62M |
| 2026-08-31 | CNY 4,80 | +%5,26 | CNY 4,52 | CNY 4,82 | CNY 4,49 | 55,56M |
| 2026-08-28 | CNY 4,56 | -%0,22 | CNY 4,57 | CNY 4,62 | CNY 4,55 | 19,89M |
| 2026-08-27 | CNY 4,57 | +%0,22 | CNY 4,55 | CNY 4,59 | CNY 4,53 | 17,37M |
| 2026-08-26 | CNY 4,56 | %0,00 | CNY 4,54 | CNY 4,59 | CNY 4,51 | 17,25M |
| 2026-08-25 | CNY 4,56 | +%3,40 | CNY 4,38 | CNY 4,57 | CNY 4,35 | 25,59M |
| 2026-08-24 | CNY 4,41 | +%0,68 | CNY 4,42 | CNY 4,50 | CNY 4,36 | 20,77M |
| 2026-08-21 | CNY 4,38 | -%0,68 | CNY 4,38 | CNY 4,42 | CNY 4,33 | 13,10M |
| 2026-08-20 | CNY 4,41 | +%2,80 | CNY 4,31 | CNY 4,42 | CNY 4,30 | 19,36M |
| 2026-08-19 | CNY 4,29 | -%4,24 | CNY 4,45 | CNY 4,47 | CNY 4,29 | 22,45M |
| 2026-08-18 | CNY 4,48 | -%1,97 | CNY 4,56 | CNY 4,56 | CNY 4,45 | 18,79M |
| 2026-08-17 | CNY 4,57 | +%0,88 | CNY 4,54 | CNY 4,57 | CNY 4,47 | 16,25M |
| 2026-08-14 | CNY 4,53 | -%0,44 | CNY 4,53 | CNY 4,59 | CNY 4,47 | 19,63M |
| 2026-08-13 | CNY 4,55 | -%1,30 | CNY 4,59 | CNY 4,68 | CNY 4,53 | 23,77M |
| 2026-08-12 | CNY 4,61 | %0,00 | CNY 4,59 | CNY 4,66 | CNY 4,54 | 26,14M |
| 2026-08-11 | CNY 4,61 | +%1,10 | CNY 4,54 | CNY 4,74 | CNY 4,49 | 36,05M |
| 2026-08-10 | CNY 4,56 | +%1,11 | CNY 4,49 | CNY 4,57 | CNY 4,45 | 21,25M |
| 2026-08-07 | CNY 4,51 | -%1,96 | CNY 4,58 | CNY 4,59 | CNY 4,42 | 28,01M |
| 2026-08-06 | CNY 4,60 | -%0,86 | CNY 4,60 | CNY 4,70 | CNY 4,54 | 29,72M |
| 2026-08-05 | CNY 4,64 | -%0,43 | CNY 4,65 | CNY 4,72 | CNY 4,60 | 36,32M |
| 2026-08-04 | CNY 4,66 | +%1,08 | CNY 4,62 | CNY 4,68 | CNY 4,57 | 30,49M |
| 2026-08-03 | CNY 4,61 | +%1,54 | CNY 4,54 | CNY 4,62 | CNY 4,51 | 29,27M |
| 2026-07-31 | CNY 4,54 | +%2,95 | CNY 4,46 | CNY 4,62 | CNY 4,44 | 40,98M |
| 2026-07-30 | CNY 4,41 | +%0,46 | CNY 4,37 | CNY 4,46 | CNY 4,34 | 28,44M |
| 2026-07-29 | CNY 4,39 | +%0,46 | CNY 4,37 | CNY 4,47 | CNY 4,35 | 32,65M |
| 2026-07-28 | CNY 4,37 | +%2,82 | CNY 4,22 | CNY 4,40 | CNY 4,20 | 44,40M |
| 2026-07-27 | CNY 4,25 | +%2,91 | CNY 4,11 | CNY 4,26 | CNY 4,09 | 22,08M |
| 2026-07-24 | CNY 4,13 | -%3,73 | CNY 4,24 | CNY 4,27 | CNY 4,12 | 24,48M |
| 2026-07-23 | CNY 4,29 | +%2,14 | CNY 4,18 | CNY 4,29 | CNY 4,15 | 25,62M |
| 2026-07-22 | CNY 4,20 | -%1,64 | CNY 4,23 | CNY 4,25 | CNY 4,14 | 26,59M |
| 2026-07-21 | CNY 4,27 | +%2,40 | CNY 4,14 | CNY 4,27 | CNY 4,12 | 36,79M |
| 2026-07-20 | CNY 4,17 | +%1,46 | CNY 4,12 | CNY 4,24 | CNY 4,08 | 29,82M |
| 2026-07-17 | CNY 4,11 | -%3,07 | CNY 4,24 | CNY 4,29 | CNY 4,10 | 27,82M |
| 2026-07-16 | CNY 4,24 | +%0,71 | CNY 4,19 | CNY 4,32 | CNY 4,13 | 28,66M |
| 2026-07-15 | CNY 4,21 | +%2,18 | CNY 4,09 | CNY 4,23 | CNY 4,08 | 25,75M |
| 2026-07-14 | CNY 4,12 | +%1,48 | CNY 4,05 | CNY 4,12 | CNY 3,99 | 21,75M |
| 2026-07-13 | CNY 4,06 | -%4,47 | CNY 4,23 | CNY 4,29 | CNY 4,04 | 33,57M |
| 2026-07-10 | CNY 4,25 | +%1,92 | CNY 4,14 | CNY 4,35 | CNY 4,09 | 38,96M |
| 2026-07-09 | CNY 4,17 | +%0,72 | CNY 4,11 | CNY 4,18 | CNY 4,04 | 25,81M |
| 2026-07-08 | CNY 4,14 | +%1,97 | CNY 4,06 | CNY 4,21 | CNY 4,02 | 31,90M |
| 2026-07-07 | CNY 4,06 | -%1,93 | CNY 4,13 | CNY 4,18 | CNY 4,03 | 18,39M |
| 2026-07-06 | CNY 4,14 | -%1,90 | CNY 4,21 | CNY 4,26 | CNY 4,12 | 21,42M |
| 2026-07-03 | CNY 4,22 | +%0,24 | CNY 4,22 | CNY 4,27 | CNY 4,17 | 21,35M |
| 2026-07-02 | CNY 4,21 | -%1,64 | CNY 4,26 | CNY 4,34 | CNY 4,18 | 29,71M |
| 2026-07-01 | CNY 4,28 | +%1,90 | CNY 4,19 | CNY 4,34 | CNY 4,15 | 31,18M |
| 2026-06-30 | CNY 4,20 | +%1,45 | CNY 4,15 | CNY 4,22 | CNY 4,07 | 23,61M |
| 2026-06-29 | CNY 4,14 | -%0,24 | CNY 4,12 | CNY 4,16 | CNY 4,05 | 27,05M |
| 2026-06-26 | CNY 4,15 | -%3,04 | CNY 4,25 | CNY 4,26 | CNY 4,12 | 27,77M |
| 2026-06-25 | CNY 4,28 | -%2,28 | CNY 4,37 | CNY 4,38 | CNY 4,23 | 27,13M |
| 2026-06-24 | CNY 4,38 | -%3,10 | CNY 4,51 | CNY 4,52 | CNY 4,31 | 29,36M |
| 2026-06-23 | CNY 4,52 | -%0,88 | CNY 4,54 | CNY 4,63 | CNY 4,47 | 29,31M |
| 2026-06-22 | CNY 4,56 | +%1,11 | CNY 4,51 | CNY 4,57 | CNY 4,36 | 33,10M |
| 2026-06-18 | CNY 4,51 | -%1,31 | CNY 4,55 | CNY 4,61 | CNY 4,47 | 24,62M |
| 2026-06-17 | CNY 4,57 | -%2,35 | CNY 4,66 | CNY 4,67 | CNY 4,51 | 32,11M |
| 2026-06-16 | CNY 4,68 | -%0,64 | CNY 4,69 | CNY 4,72 | CNY 4,59 | 25,56M |
| 2026-06-15 | CNY 4,71 | +%0,64 | CNY 4,70 | CNY 4,76 | CNY 4,64 | 31,24M |
| 2026-06-12 | CNY 4,68 | -%0,21 | CNY 4,75 | CNY 4,77 | CNY 4,63 | 40,19M |
| 2026-06-11 | CNY 4,69 | -%4,48 | CNY 4,87 | CNY 4,89 | CNY 4,63 | 31,26M |
| 2026-06-10 | CNY 4,91 | -%1,80 | CNY 4,96 | CNY 5,02 | CNY 4,82 | 23,70M |
| 2026-06-09 | CNY 5,00 | +%1,21 | CNY 4,97 | CNY 5,03 | CNY 4,93 | 23,41M |
| 2026-06-08 | CNY 4,94 | -%1,79 | CNY 4,97 | CNY 5,06 | CNY 4,87 | 30,43M |
| 2026-06-05 | CNY 5,03 | +%1,41 | CNY 4,98 | CNY 5,13 | CNY 4,91 | 26,13M |
| 2026-06-04 | CNY 4,96 | -%3,31 | CNY 5,10 | CNY 5,13 | CNY 4,95 | 28,96M |
| 2026-06-03 | CNY 5,13 | %0,00 | CNY 5,11 | CNY 5,21 | CNY 5,09 | 24,43M |
| 2026-06-02 | CNY 5,13 | -%1,54 | CNY 5,23 | CNY 5,23 | CNY 5,09 | 21,13M |
| 2026-06-01 | CNY 5,21 | +%2,36 | CNY 5,09 | CNY 5,27 | CNY 5,09 | 29,83M |
| 2026-05-29 | CNY 5,09 | -%4,50 | CNY 5,33 | CNY 5,38 | CNY 5,08 | 39,01M |
| 2026-05-28 | CNY 5,33 | +%0,57 | CNY 5,29 | CNY 5,37 | CNY 5,17 | 30,23M |
| 2026-05-27 | CNY 5,30 | -%2,93 | CNY 5,44 | CNY 5,55 | CNY 5,27 | 34,24M |
| 2026-05-26 | CNY 5,46 | -%3,02 | CNY 5,59 | CNY 5,59 | CNY 5,37 | 39,18M |