Ken Holding Co. Ltd. Class A 300126
SZSE · Çin · Dayanıklı Tüketim Malları
CNY 6,64-0,11 (-%1,63)
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 6,64 | -%1,63 | CNY 6,78 | CNY 6,80 | CNY 6,58 | 2,84M |
| 2026-09-29 | CNY 6,75 | +%2,58 | CNY 6,59 | CNY 6,79 | CNY 6,55 | 3,32M |
| 2026-09-28 | CNY 6,58 | -%0,30 | CNY 6,58 | CNY 6,67 | CNY 6,49 | 4,29M |
| 2026-09-24 | CNY 6,60 | %0,00 | CNY 6,57 | CNY 6,69 | CNY 6,56 | 2,39M |
| 2026-09-23 | CNY 6,60 | -%0,60 | CNY 6,63 | CNY 6,67 | CNY 6,53 | 3,24M |
| 2026-09-22 | CNY 6,64 | +%0,76 | CNY 6,65 | CNY 6,72 | CNY 6,55 | 3,03M |
| 2026-09-21 | CNY 6,59 | +%2,49 | CNY 6,44 | CNY 6,66 | CNY 6,44 | 3,60M |
| 2026-09-18 | CNY 6,43 | +%0,16 | CNY 6,54 | CNY 6,65 | CNY 6,42 | 4,12M |
| 2026-09-17 | CNY 6,42 | +%1,26 | CNY 6,30 | CNY 6,44 | CNY 6,18 | 3,54M |
| 2026-09-16 | CNY 6,34 | +%1,77 | CNY 6,22 | CNY 6,44 | CNY 6,12 | 3,75M |
| 2026-09-15 | CNY 6,23 | -%4,15 | CNY 6,53 | CNY 6,53 | CNY 6,20 | 3,60M |
| 2026-09-14 | CNY 6,50 | +%1,88 | CNY 6,35 | CNY 6,57 | CNY 6,24 | 4,45M |
| 2026-09-11 | CNY 6,38 | -%3,77 | CNY 6,63 | CNY 6,63 | CNY 6,27 | 5,87M |
| 2026-09-10 | CNY 6,63 | -%1,34 | CNY 6,71 | CNY 6,72 | CNY 6,58 | 3,40M |
| 2026-09-09 | CNY 6,72 | -%0,74 | CNY 6,80 | CNY 6,83 | CNY 6,67 | 2,69M |
| 2026-09-08 | CNY 6,77 | +%1,50 | CNY 6,65 | CNY 6,80 | CNY 6,59 | 3,19M |
| 2026-09-07 | CNY 6,67 | +%0,91 | CNY 6,67 | CNY 6,76 | CNY 6,59 | 3,32M |
| 2026-09-04 | CNY 6,61 | -%0,75 | CNY 6,63 | CNY 6,78 | CNY 6,52 | 3,65M |
| 2026-09-03 | CNY 6,66 | -%2,63 | CNY 6,86 | CNY 6,93 | CNY 6,63 | 3,51M |
| 2026-09-02 | CNY 6,84 | +%0,44 | CNY 6,74 | CNY 6,89 | CNY 6,71 | 4,48M |
| 2026-09-01 | CNY 6,81 | -%0,29 | CNY 6,83 | CNY 6,89 | CNY 6,73 | 3,44M |
| 2026-08-31 | CNY 6,83 | +%3,02 | CNY 6,62 | CNY 6,85 | CNY 6,60 | 5,26M |
| 2026-08-28 | CNY 6,63 | +%0,61 | CNY 6,57 | CNY 6,67 | CNY 6,52 | 4,29M |
| 2026-08-27 | CNY 6,59 | +%0,76 | CNY 6,62 | CNY 6,64 | CNY 6,53 | 4,30M |
| 2026-08-26 | CNY 6,54 | -%0,30 | CNY 6,56 | CNY 6,64 | CNY 6,46 | 5,23M |
| 2026-08-25 | CNY 6,56 | +%3,47 | CNY 6,34 | CNY 6,63 | CNY 6,26 | 5,70M |
| 2026-08-24 | CNY 6,34 | -%1,55 | CNY 6,52 | CNY 6,52 | CNY 6,22 | 7,51M |
| 2026-08-21 | CNY 6,44 | +%0,78 | CNY 6,37 | CNY 6,49 | CNY 6,20 | 4,17M |
| 2026-08-20 | CNY 6,39 | +%2,24 | CNY 6,29 | CNY 6,43 | CNY 6,18 | 4,52M |
| 2026-08-19 | CNY 6,25 | -%1,88 | CNY 6,27 | CNY 6,36 | CNY 6,13 | 5,15M |
| 2026-08-18 | CNY 6,37 | -%0,78 | CNY 6,42 | CNY 6,46 | CNY 6,28 | 3,64M |
| 2026-08-17 | CNY 6,42 | +%3,38 | CNY 6,24 | CNY 6,43 | CNY 6,06 | 3,96M |
| 2026-08-14 | CNY 6,21 | -%0,16 | CNY 6,22 | CNY 6,28 | CNY 6,14 | 3,35M |
| 2026-08-13 | CNY 6,22 | -%2,35 | CNY 6,40 | CNY 6,40 | CNY 6,21 | 3,96M |
| 2026-08-12 | CNY 6,37 | +%1,43 | CNY 6,28 | CNY 6,41 | CNY 6,23 | 3,51M |
| 2026-08-11 | CNY 6,28 | -%0,32 | CNY 6,30 | CNY 6,37 | CNY 6,18 | 3,03M |
| 2026-08-10 | CNY 6,30 | +%2,77 | CNY 6,11 | CNY 6,32 | CNY 6,03 | 3,44M |
| 2026-08-07 | CNY 6,13 | +%0,16 | CNY 6,14 | CNY 6,19 | CNY 5,94 | 3,99M |
| 2026-08-06 | CNY 6,12 | +%2,17 | CNY 6,06 | CNY 6,13 | CNY 5,99 | 4,65M |
| 2026-08-05 | CNY 5,99 | -%0,83 | CNY 6,02 | CNY 6,15 | CNY 5,92 | 6,24M |
| 2026-08-04 | CNY 6,04 | -%0,66 | CNY 6,10 | CNY 6,15 | CNY 6,00 | 6,02M |
| 2026-08-03 | CNY 6,08 | +%5,56 | CNY 5,85 | CNY 6,08 | CNY 5,78 | 6,07M |
| 2026-07-31 | CNY 5,76 | +%2,13 | CNY 5,64 | CNY 5,81 | CNY 5,62 | 3,87M |
| 2026-07-30 | CNY 5,64 | +%0,36 | CNY 5,62 | CNY 5,80 | CNY 5,47 | 4,87M |
| 2026-07-29 | CNY 5,62 | +%2,55 | CNY 5,48 | CNY 5,70 | CNY 5,44 | 4,13M |
| 2026-07-28 | CNY 5,48 | +%0,18 | CNY 5,47 | CNY 5,60 | CNY 5,31 | 4,06M |
| 2026-07-27 | CNY 5,47 | +%4,19 | CNY 5,23 | CNY 5,50 | CNY 5,15 | 5,84M |
| 2026-07-24 | CNY 5,25 | -%2,42 | CNY 5,36 | CNY 5,43 | CNY 5,20 | 3,62M |
| 2026-07-23 | CNY 5,38 | +%4,87 | CNY 5,07 | CNY 5,40 | CNY 5,07 | 4,81M |
| 2026-07-22 | CNY 5,13 | -%3,02 | CNY 5,24 | CNY 5,31 | CNY 5,10 | 4,84M |
| 2026-07-21 | CNY 5,29 | -%0,38 | CNY 5,25 | CNY 5,39 | CNY 4,87 | 8,76M |
| 2026-07-20 | CNY 5,31 | -%4,84 | CNY 5,56 | CNY 5,73 | CNY 5,18 | 6,46M |
| 2026-07-17 | CNY 5,58 | -%3,96 | CNY 5,82 | CNY 5,94 | CNY 5,45 | 6,21M |
| 2026-07-16 | CNY 5,81 | +%1,57 | CNY 5,74 | CNY 5,93 | CNY 5,64 | 5,19M |
| 2026-07-15 | CNY 5,72 | +%1,06 | CNY 5,68 | CNY 5,80 | CNY 5,51 | 4,47M |
| 2026-07-14 | CNY 5,66 | +%3,47 | CNY 5,47 | CNY 5,69 | CNY 5,30 | 6,64M |
| 2026-07-13 | CNY 5,47 | -%5,20 | CNY 5,77 | CNY 5,78 | CNY 5,45 | 5,84M |
| 2026-07-10 | CNY 5,77 | +%2,67 | CNY 5,60 | CNY 5,96 | CNY 5,50 | 5,42M |
| 2026-07-09 | CNY 5,62 | %0,00 | CNY 5,62 | CNY 5,72 | CNY 5,42 | 3,95M |
| 2026-07-08 | CNY 5,62 | -%1,58 | CNY 5,74 | CNY 5,82 | CNY 5,53 | 3,92M |
| 2026-07-07 | CNY 5,71 | -%3,71 | CNY 5,90 | CNY 5,96 | CNY 5,68 | 4,67M |
| 2026-07-06 | CNY 5,93 | -%1,98 | CNY 5,98 | CNY 6,12 | CNY 5,89 | 5,78M |
| 2026-07-03 | CNY 6,05 | +%3,24 | CNY 5,98 | CNY 6,13 | CNY 5,85 | 6,50M |
| 2026-07-02 | CNY 5,86 | -%0,85 | CNY 5,92 | CNY 6,19 | CNY 5,81 | 8,02M |
| 2026-07-01 | CNY 5,91 | +%2,25 | CNY 5,78 | CNY 6,00 | CNY 5,72 | 6,15M |
| 2026-06-30 | CNY 5,78 | +%0,17 | CNY 5,79 | CNY 5,94 | CNY 5,63 | 6,09M |
| 2026-06-29 | CNY 5,77 | -%1,54 | CNY 5,76 | CNY 5,87 | CNY 5,48 | 7,21M |
| 2026-06-26 | CNY 5,86 | -%0,85 | CNY 5,87 | CNY 5,91 | CNY 5,67 | 5,35M |
| 2026-06-25 | CNY 5,91 | -%2,48 | CNY 6,00 | CNY 6,14 | CNY 5,89 | 5,02M |
| 2026-06-24 | CNY 6,06 | -%5,16 | CNY 6,38 | CNY 6,42 | CNY 5,97 | 6,15M |
| 2026-06-23 | CNY 6,39 | +%1,43 | CNY 6,25 | CNY 6,55 | CNY 6,20 | 6,26M |
| 2026-06-22 | CNY 6,30 | +%2,61 | CNY 6,03 | CNY 6,34 | CNY 5,76 | 8,93M |
| 2026-06-18 | CNY 6,14 | -%1,60 | CNY 6,16 | CNY 6,25 | CNY 6,00 | 7,24M |
| 2026-06-17 | CNY 6,24 | -%4,15 | CNY 6,52 | CNY 6,54 | CNY 6,16 | 6,70M |
| 2026-06-16 | CNY 6,51 | +%0,15 | CNY 6,45 | CNY 6,57 | CNY 6,30 | 6,22M |
| 2026-06-15 | CNY 6,50 | +%0,93 | CNY 6,52 | CNY 6,78 | CNY 6,35 | 5,69M |
| 2026-06-12 | CNY 6,44 | +%0,78 | CNY 6,45 | CNY 6,56 | CNY 6,32 | 4,49M |
| 2026-06-11 | CNY 6,39 | -%1,39 | CNY 6,40 | CNY 6,50 | CNY 6,25 | 3,94M |
| 2026-06-10 | CNY 6,48 | -%1,97 | CNY 6,53 | CNY 6,64 | CNY 6,27 | 6,09M |
| 2026-06-09 | CNY 6,61 | -%0,75 | CNY 6,78 | CNY 6,85 | CNY 6,50 | 4,75M |
| 2026-06-08 | CNY 6,66 | -%4,03 | CNY 6,70 | CNY 6,97 | CNY 6,51 | 5,91M |
| 2026-06-05 | CNY 6,94 | +%3,89 | CNY 6,66 | CNY 7,05 | CNY 6,51 | 6,23M |
| 2026-06-04 | CNY 6,68 | -%2,20 | CNY 6,84 | CNY 6,86 | CNY 6,61 | 5,12M |
| 2026-06-03 | CNY 6,83 | -%0,58 | CNY 6,87 | CNY 6,96 | CNY 6,69 | 5,71M |
| 2026-06-02 | CNY 6,87 | -%2,55 | CNY 7,12 | CNY 7,20 | CNY 6,80 | 6,11M |
| 2026-06-01 | CNY 7,05 | +%3,07 | CNY 6,84 | CNY 7,20 | CNY 6,69 | 7,98M |
| 2026-05-29 | CNY 6,84 | -%4,47 | CNY 7,16 | CNY 7,34 | CNY 6,70 | 7,28M |
| 2026-05-28 | CNY 7,16 | -%0,56 | CNY 7,22 | CNY 7,28 | CNY 6,93 | 6,34M |
| 2026-05-27 | CNY 7,20 | -%5,51 | CNY 7,54 | CNY 7,61 | CNY 7,10 | 8,62M |
| 2026-05-26 | CNY 7,62 | +%2,70 | CNY 7,41 | CNY 7,73 | CNY 7,36 | 10,62M |