ChemPartner PharmaTech Co., Ltd. Class A 300149
SZSE · Çin · Ticari Hizmetler
CNY 9,90+0,26 (+%2,70)
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 9,90 | +%2,70 | CNY 9,61 | CNY 10,09 | CNY 9,60 | 33,69M |
| 2026-09-29 | CNY 9,64 | -%0,62 | CNY 9,74 | CNY 10,10 | CNY 9,52 | 23,98M |
| 2026-09-28 | CNY 9,70 | +%0,52 | CNY 9,77 | CNY 10,03 | CNY 9,50 | 25,60M |
| 2026-09-24 | CNY 9,65 | -%3,60 | CNY 10,06 | CNY 10,10 | CNY 9,60 | 26,20M |
| 2026-09-23 | CNY 10,01 | +%0,30 | CNY 9,97 | CNY 10,17 | CNY 9,84 | 29,85M |
| 2026-09-22 | CNY 9,98 | +%0,40 | CNY 9,75 | CNY 10,08 | CNY 9,63 | 46,54M |
| 2026-09-21 | CNY 9,94 | +%7,46 | CNY 9,31 | CNY 10,01 | CNY 9,31 | 49,02M |
| 2026-09-18 | CNY 9,25 | +%2,32 | CNY 9,14 | CNY 9,66 | CNY 9,09 | 28,64M |
| 2026-09-17 | CNY 9,04 | +%1,12 | CNY 8,87 | CNY 9,16 | CNY 8,85 | 17,29M |
| 2026-09-16 | CNY 8,94 | +%1,59 | CNY 8,75 | CNY 8,97 | CNY 8,71 | 10,50M |
| 2026-09-15 | CNY 8,80 | -%2,44 | CNY 9,00 | CNY 9,03 | CNY 8,80 | 11,28M |
| 2026-09-14 | CNY 9,02 | +%3,20 | CNY 8,66 | CNY 9,08 | CNY 8,62 | 17,33M |
| 2026-09-11 | CNY 8,74 | -%2,56 | CNY 8,90 | CNY 8,90 | CNY 8,61 | 13,82M |
| 2026-09-10 | CNY 8,97 | -%3,24 | CNY 9,18 | CNY 9,21 | CNY 8,85 | 16,93M |
| 2026-09-09 | CNY 9,27 | -%1,07 | CNY 9,24 | CNY 9,38 | CNY 9,10 | 18,18M |
| 2026-09-08 | CNY 9,37 | +%4,23 | CNY 9,07 | CNY 9,38 | CNY 8,95 | 28,60M |
| 2026-09-07 | CNY 8,99 | +%0,67 | CNY 8,90 | CNY 9,03 | CNY 8,83 | 10,11M |
| 2026-09-04 | CNY 8,93 | -%1,54 | CNY 9,17 | CNY 9,19 | CNY 8,88 | 15,00M |
| 2026-09-03 | CNY 9,07 | -%0,55 | CNY 9,11 | CNY 9,18 | CNY 8,96 | 13,54M |
| 2026-09-02 | CNY 9,12 | -%1,62 | CNY 9,31 | CNY 9,32 | CNY 9,06 | 16,64M |
| 2026-09-01 | CNY 9,27 | +%0,65 | CNY 9,24 | CNY 9,29 | CNY 9,12 | 18,28M |
| 2026-08-31 | CNY 9,21 | -%4,86 | CNY 9,30 | CNY 9,47 | CNY 9,10 | 30,54M |
| 2026-08-28 | CNY 9,68 | -%2,52 | CNY 9,90 | CNY 9,90 | CNY 9,67 | 22,25M |
| 2026-08-27 | CNY 9,93 | +%0,51 | CNY 9,79 | CNY 9,97 | CNY 9,70 | 24,09M |
| 2026-08-26 | CNY 9,88 | -%2,56 | CNY 10,16 | CNY 10,35 | CNY 9,72 | 26,42M |
| 2026-08-25 | CNY 10,14 | +%4,54 | CNY 9,54 | CNY 10,22 | CNY 9,43 | 36,99M |
| 2026-08-24 | CNY 9,70 | -%6,55 | CNY 10,39 | CNY 10,54 | CNY 9,66 | 33,86M |
| 2026-08-21 | CNY 10,38 | -%8,55 | CNY 10,98 | CNY 11,13 | CNY 10,33 | 52,73M |
| 2026-08-20 | CNY 11,35 | +%10,41 | CNY 10,98 | CNY 12,00 | CNY 10,42 | 78,04M |
| 2026-08-19 | CNY 10,28 | -%4,55 | CNY 10,80 | CNY 10,93 | CNY 10,23 | 29,70M |
| 2026-08-18 | CNY 10,77 | -%2,80 | CNY 10,99 | CNY 11,03 | CNY 10,68 | 31,26M |
| 2026-08-17 | CNY 11,08 | -%1,07 | CNY 11,05 | CNY 11,21 | CNY 10,69 | 39,17M |
| 2026-08-14 | CNY 11,20 | -%1,23 | CNY 11,29 | CNY 11,68 | CNY 10,90 | 51,69M |
| 2026-08-13 | CNY 11,34 | +%5,00 | CNY 10,82 | CNY 12,29 | CNY 10,53 | 83,27M |
| 2026-08-12 | CNY 10,80 | -%2,44 | CNY 10,72 | CNY 11,41 | CNY 10,72 | 57,07M |
| 2026-08-11 | CNY 11,07 | +%5,63 | CNY 10,32 | CNY 11,90 | CNY 10,25 | 82,33M |
| 2026-08-10 | CNY 10,48 | +%0,58 | CNY 10,51 | CNY 10,94 | CNY 10,30 | 71,85M |
| 2026-08-07 | CNY 10,42 | +%7,53 | CNY 9,63 | CNY 10,49 | CNY 9,56 | 76,00M |
| 2026-08-06 | CNY 9,69 | -%0,10 | CNY 10,04 | CNY 10,36 | CNY 9,69 | 58,83M |
| 2026-08-05 | CNY 9,70 | +%1,89 | CNY 9,41 | CNY 9,70 | CNY 9,33 | 42,25M |
| 2026-08-04 | CNY 9,52 | +%4,50 | CNY 9,39 | CNY 9,98 | CNY 9,32 | 45,78M |
| 2026-08-03 | CNY 9,11 | +%1,79 | CNY 8,98 | CNY 9,13 | CNY 8,83 | 19,76M |
| 2026-07-31 | CNY 8,95 | +%4,07 | CNY 8,50 | CNY 9,07 | CNY 8,50 | 27,67M |
| 2026-07-30 | CNY 8,60 | -%3,80 | CNY 8,88 | CNY 9,16 | CNY 8,51 | 29,20M |
| 2026-07-29 | CNY 8,94 | -%1,87 | CNY 9,20 | CNY 9,44 | CNY 8,84 | 31,97M |
| 2026-07-28 | CNY 9,11 | -%2,46 | CNY 9,21 | CNY 9,62 | CNY 9,07 | 31,41M |
| 2026-07-27 | CNY 9,34 | +%9,24 | CNY 8,37 | CNY 9,59 | CNY 8,31 | 53,71M |
| 2026-07-24 | CNY 8,55 | -%10,56 | CNY 9,41 | CNY 9,59 | CNY 8,55 | 53,95M |
| 2026-07-23 | CNY 9,56 | -%3,24 | CNY 9,49 | CNY 9,98 | CNY 9,47 | 44,39M |
| 2026-07-22 | CNY 9,88 | +%1,44 | CNY 9,35 | CNY 10,24 | CNY 9,30 | 61,75M |
| 2026-07-21 | CNY 9,74 | -%4,32 | CNY 9,78 | CNY 9,92 | CNY 8,91 | 65,38M |
| 2026-07-20 | CNY 10,18 | +%5,38 | CNY 9,40 | CNY 10,19 | CNY 9,20 | 72,19M |
| 2026-07-17 | CNY 9,66 | -%12,89 | CNY 10,70 | CNY 10,77 | CNY 9,57 | 86,03M |
| 2026-07-16 | CNY 11,09 | +%6,74 | CNY 10,17 | CNY 11,40 | CNY 10,10 | 129,13M |
| 2026-07-15 | CNY 10,39 | +%19,98 | CNY 8,75 | CNY 10,39 | CNY 8,67 | 73,96M |
| 2026-07-14 | CNY 8,66 | +%0,23 | CNY 8,59 | CNY 8,75 | CNY 8,19 | 21,82M |
| 2026-07-13 | CNY 8,64 | -%3,46 | CNY 8,91 | CNY 9,07 | CNY 8,58 | 24,23M |
| 2026-07-10 | CNY 8,95 | +%5,92 | CNY 8,33 | CNY 9,25 | CNY 8,21 | 38,31M |
| 2026-07-09 | CNY 8,45 | -%3,76 | CNY 8,55 | CNY 8,96 | CNY 8,25 | 25,68M |
| 2026-07-08 | CNY 8,78 | %0,00 | CNY 8,99 | CNY 9,30 | CNY 8,71 | 20,72M |
| 2026-07-07 | CNY 8,78 | -%7,09 | CNY 9,23 | CNY 9,33 | CNY 8,75 | 30,31M |
| 2026-07-06 | CNY 9,45 | -%0,63 | CNY 9,31 | CNY 10,09 | CNY 9,17 | 38,73M |
| 2026-07-03 | CNY 9,51 | +%0,53 | CNY 9,45 | CNY 9,68 | CNY 9,15 | 33,30M |
| 2026-07-02 | CNY 9,46 | -%4,44 | CNY 9,70 | CNY 10,14 | CNY 9,39 | 44,10M |
| 2026-07-01 | CNY 9,90 | +%3,77 | CNY 9,54 | CNY 10,10 | CNY 9,11 | 59,07M |
| 2026-06-30 | CNY 9,54 | -%3,25 | CNY 9,42 | CNY 9,70 | CNY 9,18 | 50,73M |
| 2026-06-29 | CNY 9,86 | +%16,00 | CNY 8,50 | CNY 9,95 | CNY 8,35 | 67,87M |
| 2026-06-26 | CNY 8,50 | -%6,70 | CNY 8,93 | CNY 9,68 | CNY 8,50 | 34,06M |
| 2026-06-25 | CNY 9,11 | +%1,11 | CNY 8,74 | CNY 9,30 | CNY 8,57 | 48,13M |
| 2026-06-24 | CNY 9,01 | -%1,42 | CNY 9,23 | CNY 9,56 | CNY 8,81 | 60,34M |
| 2026-06-23 | CNY 9,14 | +%19,95 | CNY 7,57 | CNY 9,14 | CNY 7,53 | 37,69M |
| 2026-06-22 | CNY 7,62 | -%0,39 | CNY 7,64 | CNY 7,64 | CNY 7,22 | 13,33M |
| 2026-06-18 | CNY 7,65 | +%1,32 | CNY 7,55 | CNY 7,77 | CNY 7,46 | 11,37M |
| 2026-06-17 | CNY 7,55 | -%2,20 | CNY 7,72 | CNY 7,75 | CNY 7,53 | 8,20M |
| 2026-06-16 | CNY 7,72 | -%1,15 | CNY 7,84 | CNY 7,84 | CNY 7,62 | 7,07M |
| 2026-06-15 | CNY 7,81 | -%0,89 | CNY 7,86 | CNY 7,99 | CNY 7,75 | 7,49M |
| 2026-06-12 | CNY 7,88 | +%2,60 | CNY 7,81 | CNY 7,92 | CNY 7,62 | 8,86M |
| 2026-06-11 | CNY 7,68 | -%2,04 | CNY 7,81 | CNY 7,81 | CNY 7,59 | 7,59M |
| 2026-06-10 | CNY 7,84 | -%1,01 | CNY 7,89 | CNY 7,98 | CNY 7,69 | 6,76M |
| 2026-06-09 | CNY 7,92 | %0,00 | CNY 7,99 | CNY 8,02 | CNY 7,75 | 8,17M |
| 2026-06-08 | CNY 7,92 | -%2,46 | CNY 8,01 | CNY 8,20 | CNY 7,76 | 10,79M |
| 2026-06-05 | CNY 8,12 | -%0,49 | CNY 8,23 | CNY 8,38 | CNY 8,08 | 8,79M |
| 2026-06-04 | CNY 8,16 | -%1,45 | CNY 8,24 | CNY 8,30 | CNY 8,03 | 9,24M |
| 2026-06-03 | CNY 8,28 | -%0,48 | CNY 8,32 | CNY 8,35 | CNY 8,06 | 11,44M |
| 2026-06-02 | CNY 8,32 | -%3,59 | CNY 8,66 | CNY 8,66 | CNY 8,25 | 10,82M |
| 2026-06-01 | CNY 8,63 | -%1,03 | CNY 8,62 | CNY 8,77 | CNY 8,53 | 12,28M |
| 2026-05-29 | CNY 8,72 | +%3,32 | CNY 8,54 | CNY 9,14 | CNY 8,28 | 24,68M |
| 2026-05-28 | CNY 8,44 | -%0,24 | CNY 8,46 | CNY 8,49 | CNY 8,22 | 8,20M |
| 2026-05-27 | CNY 8,46 | -%1,17 | CNY 8,55 | CNY 8,58 | CNY 8,35 | 8,23M |
| 2026-05-26 | CNY 8,56 | -%3,39 | CNY 8,80 | CNY 8,80 | CNY 8,44 | 11,58M |