Shenzhen Inovance Technology Co., Ltd Class A 300124
SZSE · Çin · Üretici İmalatı
CNY 51,90-0,59 (-%1,12)
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 51,90 | -%1,12 | CNY 52,26 | CNY 52,55 | CNY 51,32 | 19,43M |
| 2026-09-29 | CNY 52,49 | +%0,38 | CNY 52,74 | CNY 52,97 | CNY 52,13 | 22,02M |
| 2026-09-28 | CNY 52,29 | +%0,79 | CNY 51,89 | CNY 53,08 | CNY 51,89 | 30,07M |
| 2026-09-24 | CNY 51,88 | -%1,59 | CNY 52,50 | CNY 52,84 | CNY 51,86 | 18,00M |
| 2026-09-23 | CNY 52,72 | -%2,46 | CNY 53,80 | CNY 53,98 | CNY 52,68 | 23,13M |
| 2026-09-22 | CNY 54,05 | +%2,29 | CNY 53,45 | CNY 54,40 | CNY 53,33 | 31,48M |
| 2026-09-21 | CNY 52,84 | +%0,74 | CNY 52,60 | CNY 53,30 | CNY 52,50 | 27,18M |
| 2026-09-18 | CNY 52,45 | +%1,67 | CNY 52,00 | CNY 52,52 | CNY 51,82 | 37,42M |
| 2026-09-17 | CNY 51,59 | +%0,29 | CNY 51,00 | CNY 51,68 | CNY 50,62 | 29,98M |
| 2026-09-16 | CNY 51,44 | -%0,21 | CNY 51,30 | CNY 51,60 | CNY 49,95 | 44,58M |
| 2026-09-15 | CNY 51,55 | -%3,93 | CNY 53,50 | CNY 53,69 | CNY 51,42 | 45,74M |
| 2026-09-14 | CNY 53,66 | +%0,26 | CNY 53,09 | CNY 54,12 | CNY 52,85 | 13,18M |
| 2026-09-11 | CNY 53,52 | -%1,73 | CNY 53,97 | CNY 54,43 | CNY 53,44 | 28,29M |
| 2026-09-10 | CNY 54,46 | -%2,61 | CNY 55,55 | CNY 55,55 | CNY 54,40 | 24,85M |
| 2026-09-09 | CNY 55,92 | -%2,15 | CNY 57,10 | CNY 57,10 | CNY 55,26 | 31,92M |
| 2026-09-08 | CNY 57,15 | -%2,97 | CNY 58,61 | CNY 58,86 | CNY 57,15 | 30,15M |
| 2026-09-07 | CNY 58,90 | -%0,69 | CNY 59,28 | CNY 59,78 | CNY 58,80 | 16,46M |
| 2026-09-04 | CNY 59,31 | -%1,40 | CNY 60,51 | CNY 60,64 | CNY 59,15 | 18,88M |
| 2026-09-03 | CNY 60,15 | +%0,25 | CNY 60,00 | CNY 60,99 | CNY 60,00 | 11,74M |
| 2026-09-02 | CNY 60,00 | -%1,56 | CNY 60,88 | CNY 60,89 | CNY 59,86 | 14,38M |
| 2026-09-01 | CNY 60,95 | -%1,49 | CNY 61,78 | CNY 62,57 | CNY 60,88 | 22,37M |
| 2026-08-31 | CNY 61,87 | -%0,29 | CNY 62,00 | CNY 62,00 | CNY 60,12 | 20,22M |
| 2026-08-28 | CNY 62,05 | -%0,11 | CNY 62,12 | CNY 62,67 | CNY 61,91 | 14,54M |
| 2026-08-27 | CNY 62,12 | +%0,36 | CNY 61,60 | CNY 62,19 | CNY 61,50 | 13,47M |
| 2026-08-26 | CNY 61,90 | +%0,83 | CNY 61,39 | CNY 63,20 | CNY 61,25 | 24,98M |
| 2026-08-25 | CNY 61,39 | +%5,30 | CNY 60,00 | CNY 61,99 | CNY 59,50 | 44,05M |
| 2026-08-24 | CNY 58,30 | -%1,24 | CNY 58,80 | CNY 59,25 | CNY 57,86 | 16,49M |
| 2026-08-21 | CNY 59,03 | -%0,15 | CNY 58,80 | CNY 59,52 | CNY 58,30 | 14,31M |
| 2026-08-20 | CNY 59,12 | -%1,05 | CNY 59,76 | CNY 60,49 | CNY 59,05 | 15,77M |
| 2026-08-19 | CNY 59,75 | -%3,91 | CNY 61,80 | CNY 61,80 | CNY 59,55 | 27,38M |
| 2026-08-18 | CNY 62,18 | +%0,34 | CNY 61,93 | CNY 62,68 | CNY 61,08 | 20,73M |
| 2026-08-17 | CNY 61,97 | +%1,26 | CNY 61,33 | CNY 62,42 | CNY 60,81 | 21,05M |
| 2026-08-14 | CNY 61,20 | +%0,21 | CNY 61,19 | CNY 61,49 | CNY 60,79 | 15,38M |
| 2026-08-13 | CNY 61,07 | -%3,29 | CNY 63,50 | CNY 63,70 | CNY 61,07 | 34,92M |
| 2026-08-12 | CNY 63,15 | -%1,28 | CNY 64,01 | CNY 64,25 | CNY 63,00 | 20,40M |
| 2026-08-11 | CNY 63,97 | -%0,58 | CNY 64,01 | CNY 65,00 | CNY 63,79 | 19,87M |
| 2026-08-10 | CNY 64,34 | -%0,40 | CNY 64,60 | CNY 65,50 | CNY 64,18 | 20,51M |
| 2026-08-07 | CNY 64,60 | +%1,91 | CNY 63,38 | CNY 65,10 | CNY 63,21 | 30,62M |
| 2026-08-06 | CNY 63,39 | -%1,55 | CNY 64,00 | CNY 64,85 | CNY 62,97 | 28,28M |
| 2026-08-05 | CNY 64,39 | +%0,45 | CNY 64,35 | CNY 64,52 | CNY 63,45 | 28,81M |
| 2026-08-04 | CNY 64,10 | -%0,02 | CNY 64,54 | CNY 64,64 | CNY 63,34 | 22,89M |
| 2026-08-03 | CNY 64,11 | +%0,08 | CNY 64,37 | CNY 65,12 | CNY 64,00 | 23,30M |
| 2026-07-31 | CNY 64,06 | +%0,87 | CNY 63,50 | CNY 64,93 | CNY 62,77 | 34,77M |
| 2026-07-30 | CNY 63,51 | +%3,08 | CNY 61,22 | CNY 64,43 | CNY 61,15 | 48,44M |
| 2026-07-29 | CNY 61,61 | +%5,01 | CNY 58,72 | CNY 62,00 | CNY 58,51 | 40,96M |
| 2026-07-28 | CNY 58,67 | -%1,36 | CNY 58,80 | CNY 59,47 | CNY 58,20 | 23,26M |
| 2026-07-27 | CNY 59,48 | +%0,22 | CNY 58,99 | CNY 59,88 | CNY 58,78 | 20,49M |
| 2026-07-24 | CNY 59,35 | -%4,83 | CNY 61,50 | CNY 61,50 | CNY 59,35 | 27,30M |
| 2026-07-23 | CNY 62,36 | +%1,25 | CNY 60,98 | CNY 62,70 | CNY 60,23 | 27,85M |
| 2026-07-22 | CNY 61,59 | +%0,10 | CNY 60,93 | CNY 61,60 | CNY 60,17 | 27,91M |
| 2026-07-21 | CNY 61,53 | +%3,01 | CNY 59,74 | CNY 61,68 | CNY 59,11 | 36,18M |
| 2026-07-20 | CNY 59,73 | +%1,03 | CNY 59,50 | CNY 61,64 | CNY 57,32 | 43,67M |
| 2026-07-17 | CNY 59,12 | -%1,97 | CNY 60,18 | CNY 60,80 | CNY 58,57 | 32,05M |
| 2026-07-16 | CNY 60,31 | -%1,20 | CNY 60,84 | CNY 61,52 | CNY 60,11 | 23,10M |
| 2026-07-15 | CNY 61,04 | +%1,31 | CNY 60,72 | CNY 61,66 | CNY 59,88 | 27,13M |
| 2026-07-14 | CNY 60,25 | -%1,15 | CNY 60,71 | CNY 60,95 | CNY 58,85 | 36,89M |
| 2026-07-13 | CNY 60,95 | -%3,91 | CNY 63,00 | CNY 63,01 | CNY 60,86 | 34,38M |
| 2026-07-10 | CNY 63,43 | -%1,38 | CNY 64,48 | CNY 65,90 | CNY 63,35 | 37,85M |
| 2026-07-09 | CNY 64,32 | +%1,77 | CNY 63,20 | CNY 64,47 | CNY 62,26 | 37,60M |
| 2026-07-08 | CNY 63,20 | -%4,31 | CNY 65,50 | CNY 66,04 | CNY 63,15 | 39,48M |
| 2026-07-07 | CNY 66,05 | -%3,34 | CNY 68,00 | CNY 69,79 | CNY 65,73 | 43,77M |
| 2026-07-06 | CNY 68,33 | -%5,29 | CNY 71,70 | CNY 71,94 | CNY 68,20 | 69,75M |
| 2026-07-03 | CNY 72,15 | +%5,48 | CNY 67,50 | CNY 74,63 | CNY 67,40 | 97,02M |
| 2026-07-02 | CNY 68,40 | +%0,29 | CNY 67,47 | CNY 71,79 | CNY 67,31 | 70,34M |
| 2026-07-01 | CNY 68,20 | +%2,82 | CNY 66,40 | CNY 69,38 | CNY 65,74 | 47,21M |
| 2026-06-30 | CNY 66,33 | +%1,69 | CNY 66,53 | CNY 67,28 | CNY 64,39 | 42,33M |
| 2026-06-29 | CNY 65,23 | +%3,08 | CNY 62,98 | CNY 65,97 | CNY 62,01 | 48,30M |
| 2026-06-26 | CNY 63,28 | -%5,33 | CNY 66,40 | CNY 66,75 | CNY 63,13 | 43,07M |
| 2026-06-25 | CNY 66,84 | +%0,80 | CNY 66,66 | CNY 70,32 | CNY 66,42 | 51,71M |
| 2026-06-24 | CNY 66,31 | -%0,76 | CNY 66,64 | CNY 67,49 | CNY 65,74 | 30,92M |
| 2026-06-23 | CNY 66,82 | -%3,09 | CNY 68,30 | CNY 68,80 | CNY 66,57 | 36,48M |
| 2026-06-22 | CNY 68,95 | -%3,13 | CNY 71,25 | CNY 71,40 | CNY 66,83 | 50,99M |
| 2026-06-18 | CNY 71,18 | +%2,05 | CNY 69,58 | CNY 72,36 | CNY 69,25 | 39,02M |
| 2026-06-17 | CNY 69,75 | -%0,70 | CNY 69,35 | CNY 69,81 | CNY 68,18 | 30,74M |
| 2026-06-16 | CNY 70,24 | +%1,36 | CNY 69,30 | CNY 72,21 | CNY 69,02 | 33,37M |
| 2026-06-15 | CNY 69,30 | +%3,19 | CNY 69,00 | CNY 69,77 | CNY 68,01 | 34,19M |
| 2026-06-12 | CNY 67,16 | -%2,96 | CNY 69,50 | CNY 70,66 | CNY 67,16 | 51,08M |
| 2026-06-11 | CNY 69,21 | -%1,27 | CNY 69,62 | CNY 70,50 | CNY 68,64 | 32,81M |
| 2026-06-10 | CNY 70,10 | -%6,03 | CNY 73,50 | CNY 73,71 | CNY 69,51 | 53,45M |
| 2026-06-09 | CNY 74,60 | +%0,11 | CNY 76,33 | CNY 76,75 | CNY 73,75 | 43,02M |
| 2026-06-08 | CNY 74,52 | -%0,75 | CNY 73,00 | CNY 77,28 | CNY 72,72 | 56,81M |
| 2026-06-05 | CNY 75,08 | +%1,25 | CNY 74,48 | CNY 77,63 | CNY 72,14 | 53,18M |
| 2026-06-04 | CNY 74,15 | -%2,25 | CNY 75,60 | CNY 77,46 | CNY 74,03 | 36,89M |
| 2026-06-03 | CNY 75,86 | -%0,80 | CNY 76,24 | CNY 77,83 | CNY 75,30 | 42,02M |
| 2026-06-02 | CNY 76,47 | +%2,64 | CNY 74,96 | CNY 77,74 | CNY 74,88 | 36,45M |
| 2026-06-01 | CNY 74,50 | +%0,73 | CNY 74,00 | CNY 76,44 | CNY 73,00 | 44,76M |
| 2026-05-29 | CNY 73,96 | -%3,89 | CNY 77,15 | CNY 78,25 | CNY 73,40 | 40,88M |
| 2026-05-28 | CNY 76,95 | -%1,47 | CNY 78,00 | CNY 78,10 | CNY 75,28 | 41,69M |
| 2026-05-27 | CNY 78,10 | -%3,44 | CNY 79,85 | CNY 80,43 | CNY 77,79 | 50,83M |
| 2026-05-26 | CNY 80,88 | +%2,60 | CNY 79,35 | CNY 84,05 | CNY 79,22 | 71,00M |