Shenzhen Dvision Co., Ltd. Class A 300167
SZSE · Çin · Dayanıklı Tüketim Malları
CNY 3,84+0,08 (+%2,13)
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 3,84 | +%2,13 | CNY 3,76 | CNY 3,87 | CNY 3,70 | 4,08M |
| 2026-09-29 | CNY 3,76 | -%1,05 | CNY 3,80 | CNY 3,85 | CNY 3,75 | 4,30M |
| 2026-09-28 | CNY 3,80 | -%5,47 | CNY 3,99 | CNY 4,01 | CNY 3,80 | 4,01M |
| 2026-09-24 | CNY 4,02 | +%0,50 | CNY 3,98 | CNY 4,12 | CNY 3,98 | 3,30M |
| 2026-09-23 | CNY 4,00 | -%3,85 | CNY 4,08 | CNY 4,12 | CNY 3,99 | 7,95M |
| 2026-09-22 | CNY 4,16 | +%11,23 | CNY 3,76 | CNY 4,27 | CNY 3,68 | 16,56M |
| 2026-09-21 | CNY 3,74 | +%1,08 | CNY 3,69 | CNY 3,76 | CNY 3,65 | 3,78M |
| 2026-09-18 | CNY 3,70 | -%2,63 | CNY 3,81 | CNY 3,84 | CNY 3,70 | 5,61M |
| 2026-09-17 | CNY 3,80 | -%1,30 | CNY 3,81 | CNY 3,89 | CNY 3,79 | 2,76M |
| 2026-09-16 | CNY 3,85 | %0,00 | CNY 3,87 | CNY 3,90 | CNY 3,79 | 2,40M |
| 2026-09-15 | CNY 3,85 | -%2,78 | CNY 3,98 | CNY 4,00 | CNY 3,84 | 2,95M |
| 2026-09-14 | CNY 3,96 | +%2,59 | CNY 3,84 | CNY 4,02 | CNY 3,82 | 3,35M |
| 2026-09-11 | CNY 3,86 | -%2,28 | CNY 3,91 | CNY 3,93 | CNY 3,82 | 2,29M |
| 2026-09-10 | CNY 3,95 | +%1,28 | CNY 3,86 | CNY 3,96 | CNY 3,84 | 2,57M |
| 2026-09-09 | CNY 3,90 | -%3,70 | CNY 4,02 | CNY 4,05 | CNY 3,89 | 4,63M |
| 2026-09-08 | CNY 4,05 | -%0,74 | CNY 4,08 | CNY 4,11 | CNY 4,02 | 3,26M |
| 2026-09-07 | CNY 4,08 | +%0,25 | CNY 4,04 | CNY 4,12 | CNY 4,04 | 2,09M |
| 2026-09-04 | CNY 4,07 | +%0,49 | CNY 4,06 | CNY 4,13 | CNY 4,03 | 3,00M |
| 2026-09-03 | CNY 4,05 | -%1,70 | CNY 4,11 | CNY 4,14 | CNY 4,02 | 2,97M |
| 2026-09-02 | CNY 4,12 | +%0,49 | CNY 4,07 | CNY 4,17 | CNY 4,04 | 3,21M |
| 2026-09-01 | CNY 4,10 | +%1,23 | CNY 4,06 | CNY 4,20 | CNY 4,05 | 4,34M |
| 2026-08-31 | CNY 4,05 | -%2,41 | CNY 4,14 | CNY 4,22 | CNY 4,01 | 5,11M |
| 2026-08-28 | CNY 4,15 | +%2,98 | CNY 4,02 | CNY 4,25 | CNY 4,00 | 6,20M |
| 2026-08-27 | CNY 4,03 | -%1,95 | CNY 4,09 | CNY 4,10 | CNY 3,95 | 5,16M |
| 2026-08-26 | CNY 4,11 | +%2,24 | CNY 4,00 | CNY 4,19 | CNY 3,99 | 5,67M |
| 2026-08-25 | CNY 4,02 | +%0,25 | CNY 3,98 | CNY 4,05 | CNY 3,89 | 5,11M |
| 2026-08-24 | CNY 4,01 | -%5,87 | CNY 4,17 | CNY 4,20 | CNY 3,99 | 8,59M |
| 2026-08-21 | CNY 4,26 | +%0,71 | CNY 4,23 | CNY 4,31 | CNY 4,14 | 5,06M |
| 2026-08-20 | CNY 4,23 | -%2,76 | CNY 4,31 | CNY 4,32 | CNY 4,21 | 6,34M |
| 2026-08-19 | CNY 4,35 | +%0,23 | CNY 4,29 | CNY 4,53 | CNY 4,18 | 11,43M |
| 2026-08-18 | CNY 4,34 | -%5,24 | CNY 4,54 | CNY 4,55 | CNY 4,28 | 11,19M |
| 2026-08-17 | CNY 4,58 | +%2,46 | CNY 4,38 | CNY 4,78 | CNY 4,38 | 12,20M |
| 2026-08-14 | CNY 4,47 | -%3,66 | CNY 4,68 | CNY 4,74 | CNY 4,41 | 13,13M |
| 2026-08-13 | CNY 4,64 | -%7,20 | CNY 4,87 | CNY 4,88 | CNY 4,61 | 19,80M |
| 2026-08-12 | CNY 5,00 | +%14,16 | CNY 4,34 | CNY 5,25 | CNY 4,29 | 26,91M |
| 2026-08-11 | CNY 4,38 | +%5,54 | CNY 4,14 | CNY 4,51 | CNY 4,04 | 11,09M |
| 2026-08-10 | CNY 4,15 | +%2,98 | CNY 4,03 | CNY 4,23 | CNY 3,98 | 5,66M |
| 2026-08-07 | CNY 4,03 | -%3,36 | CNY 4,18 | CNY 4,19 | CNY 4,00 | 6,65M |
| 2026-08-06 | CNY 4,17 | -%3,47 | CNY 4,29 | CNY 4,36 | CNY 4,15 | 5,05M |
| 2026-08-05 | CNY 4,32 | +%4,10 | CNY 4,11 | CNY 4,47 | CNY 4,06 | 9,66M |
| 2026-08-04 | CNY 4,15 | +%7,79 | CNY 3,88 | CNY 4,16 | CNY 3,85 | 9,53M |
| 2026-08-03 | CNY 3,85 | -%0,52 | CNY 3,90 | CNY 3,96 | CNY 3,82 | 4,69M |
| 2026-07-31 | CNY 3,87 | +%1,57 | CNY 3,88 | CNY 3,93 | CNY 3,85 | 3,50M |
| 2026-07-30 | CNY 3,81 | -%1,80 | CNY 3,89 | CNY 4,07 | CNY 3,79 | 6,38M |
| 2026-07-29 | CNY 3,88 | +%6,01 | CNY 3,65 | CNY 3,92 | CNY 3,65 | 6,24M |
| 2026-07-28 | CNY 3,66 | -%4,94 | CNY 3,80 | CNY 3,84 | CNY 3,66 | 6,26M |
| 2026-07-27 | CNY 3,85 | -%0,26 | CNY 3,99 | CNY 4,01 | CNY 3,70 | 6,44M |
| 2026-07-24 | CNY 3,86 | -%1,78 | CNY 4,00 | CNY 4,10 | CNY 3,83 | 6,47M |
| 2026-07-23 | CNY 3,93 | +%7,08 | CNY 3,60 | CNY 4,04 | CNY 3,56 | 10,54M |
| 2026-07-22 | CNY 3,67 | +%3,97 | CNY 3,46 | CNY 3,98 | CNY 3,46 | 10,11M |
| 2026-07-21 | CNY 3,53 | +%2,92 | CNY 3,36 | CNY 3,55 | CNY 3,15 | 8,95M |
| 2026-07-20 | CNY 3,43 | -%8,78 | CNY 3,71 | CNY 3,82 | CNY 3,31 | 8,86M |
| 2026-07-17 | CNY 3,76 | -%8,07 | CNY 4,05 | CNY 4,09 | CNY 3,72 | 6,77M |
| 2026-07-16 | CNY 4,09 | -%2,62 | CNY 4,16 | CNY 4,16 | CNY 4,02 | 4,76M |
| 2026-07-15 | CNY 4,20 | -%3,45 | CNY 4,32 | CNY 4,36 | CNY 4,18 | 4,13M |
| 2026-07-14 | CNY 4,35 | +%0,46 | CNY 4,19 | CNY 4,39 | CNY 4,19 | 3,52M |
| 2026-07-13 | CNY 4,33 | -%3,99 | CNY 4,50 | CNY 4,51 | CNY 4,28 | 3,77M |
| 2026-07-10 | CNY 4,51 | -%0,22 | CNY 4,45 | CNY 4,57 | CNY 4,43 | 3,44M |
| 2026-07-09 | CNY 4,52 | -%2,16 | CNY 4,61 | CNY 4,66 | CNY 4,48 | 4,09M |
| 2026-07-08 | CNY 4,62 | +%2,44 | CNY 4,49 | CNY 4,75 | CNY 4,41 | 4,55M |
| 2026-07-07 | CNY 4,51 | -%2,38 | CNY 4,62 | CNY 4,62 | CNY 4,41 | 3,86M |
| 2026-07-06 | CNY 4,62 | +%1,09 | CNY 4,56 | CNY 4,80 | CNY 4,51 | 6,51M |
| 2026-07-03 | CNY 4,57 | -%1,08 | CNY 4,62 | CNY 4,71 | CNY 4,53 | 4,77M |
| 2026-07-02 | CNY 4,62 | +%0,22 | CNY 4,58 | CNY 4,93 | CNY 4,52 | 9,33M |
| 2026-07-01 | CNY 4,61 | +%3,13 | CNY 4,44 | CNY 4,66 | CNY 4,43 | 7,56M |
| 2026-06-30 | CNY 4,47 | -%1,11 | CNY 4,50 | CNY 4,63 | CNY 4,37 | 7,71M |
| 2026-06-29 | CNY 4,52 | -%2,80 | CNY 4,58 | CNY 4,66 | CNY 4,41 | 7,10M |
| 2026-06-26 | CNY 4,65 | -%1,27 | CNY 4,74 | CNY 4,83 | CNY 4,55 | 7,74M |
| 2026-06-25 | CNY 4,71 | -%9,42 | CNY 5,18 | CNY 5,29 | CNY 4,65 | 13,42M |
| 2026-06-24 | CNY 5,20 | -%0,76 | CNY 5,24 | CNY 5,33 | CNY 4,98 | 19,83M |
| 2026-06-23 | CNY 5,24 | +%19,91 | CNY 4,42 | CNY 5,24 | CNY 4,42 | 20,90M |
| 2026-06-22 | CNY 4,37 | -%3,74 | CNY 4,49 | CNY 4,50 | CNY 4,18 | 12,30M |
| 2026-06-18 | CNY 4,54 | -%2,78 | CNY 4,62 | CNY 4,69 | CNY 4,53 | 5,55M |
| 2026-06-17 | CNY 4,67 | -%1,68 | CNY 4,71 | CNY 4,85 | CNY 4,63 | 5,91M |
| 2026-06-16 | CNY 4,75 | +%3,49 | CNY 4,56 | CNY 4,83 | CNY 4,55 | 10,55M |
| 2026-06-15 | CNY 4,59 | +%1,32 | CNY 4,57 | CNY 4,77 | CNY 4,53 | 8,60M |
| 2026-06-12 | CNY 4,53 | -%1,09 | CNY 4,66 | CNY 4,72 | CNY 4,52 | 5,79M |
| 2026-06-11 | CNY 4,58 | -%1,29 | CNY 4,64 | CNY 4,79 | CNY 4,56 | 6,25M |
| 2026-06-10 | CNY 4,64 | -%3,33 | CNY 4,80 | CNY 4,81 | CNY 4,60 | 5,71M |
| 2026-06-09 | CNY 4,80 | %0,00 | CNY 4,81 | CNY 4,89 | CNY 4,77 | 3,78M |
| 2026-06-08 | CNY 4,80 | -%3,42 | CNY 4,89 | CNY 4,97 | CNY 4,75 | 6,98M |
| 2026-06-05 | CNY 4,97 | -%1,39 | CNY 5,01 | CNY 5,11 | CNY 4,97 | 5,38M |
| 2026-06-04 | CNY 5,04 | -%1,37 | CNY 5,07 | CNY 5,28 | CNY 5,01 | 6,05M |
| 2026-06-03 | CNY 5,11 | -%0,97 | CNY 5,16 | CNY 5,28 | CNY 4,96 | 11,16M |
| 2026-06-02 | CNY 5,16 | -%3,37 | CNY 5,34 | CNY 5,34 | CNY 5,16 | 6,01M |
| 2026-06-01 | CNY 5,34 | +%2,30 | CNY 5,07 | CNY 5,37 | CNY 5,07 | 6,95M |
| 2026-05-29 | CNY 5,22 | -%0,38 | CNY 5,24 | CNY 5,44 | CNY 5,15 | 4,61M |
| 2026-05-28 | CNY 5,24 | -%0,57 | CNY 5,22 | CNY 5,29 | CNY 5,11 | 5,11M |
| 2026-05-27 | CNY 5,27 | -%1,13 | CNY 5,35 | CNY 5,35 | CNY 5,18 | 3,77M |
| 2026-05-26 | CNY 5,33 | -%0,74 | CNY 5,44 | CNY 5,44 | CNY 5,26 | 4,48M |