CEC Environmental Protection Co., Ltd. Class A 300172
SZSE · Çin · Üretici İmalatı
CNY 4,540,00 (%0,00)
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 4,54 | %0,00 | CNY 4,55 | CNY 4,57 | CNY 4,50 | 6,63M |
| 2026-09-29 | CNY 4,54 | +%0,44 | CNY 4,51 | CNY 4,57 | CNY 4,49 | 7,98M |
| 2026-09-28 | CNY 4,52 | +%0,22 | CNY 4,49 | CNY 4,54 | CNY 4,45 | 8,59M |
| 2026-09-24 | CNY 4,51 | +%0,67 | CNY 4,46 | CNY 4,61 | CNY 4,46 | 12,25M |
| 2026-09-23 | CNY 4,48 | -%0,88 | CNY 4,53 | CNY 4,54 | CNY 4,45 | 6,56M |
| 2026-09-22 | CNY 4,52 | -%0,88 | CNY 4,58 | CNY 4,58 | CNY 4,50 | 8,46M |
| 2026-09-21 | CNY 4,56 | +%2,01 | CNY 4,48 | CNY 4,57 | CNY 4,47 | 8,77M |
| 2026-09-18 | CNY 4,47 | %0,00 | CNY 4,47 | CNY 4,53 | CNY 4,46 | 6,31M |
| 2026-09-17 | CNY 4,47 | %0,00 | CNY 4,44 | CNY 4,48 | CNY 4,40 | 7,99M |
| 2026-09-16 | CNY 4,47 | +%0,90 | CNY 4,42 | CNY 4,50 | CNY 4,41 | 6,25M |
| 2026-09-15 | CNY 4,43 | -%2,85 | CNY 4,55 | CNY 4,56 | CNY 4,42 | 7,00M |
| 2026-09-14 | CNY 4,56 | +%0,66 | CNY 4,51 | CNY 4,60 | CNY 4,50 | 7,13M |
| 2026-09-11 | CNY 4,53 | -%1,95 | CNY 4,59 | CNY 4,59 | CNY 4,49 | 10,06M |
| 2026-09-10 | CNY 4,62 | -%1,49 | CNY 4,65 | CNY 4,67 | CNY 4,61 | 7,81M |
| 2026-09-09 | CNY 4,69 | -%0,85 | CNY 4,71 | CNY 4,72 | CNY 4,65 | 9,31M |
| 2026-09-08 | CNY 4,73 | +%0,85 | CNY 4,70 | CNY 4,74 | CNY 4,67 | 12,71M |
| 2026-09-07 | CNY 4,69 | %0,00 | CNY 4,71 | CNY 4,72 | CNY 4,65 | 7,59M |
| 2026-09-04 | CNY 4,69 | +%0,43 | CNY 4,67 | CNY 4,74 | CNY 4,66 | 9,21M |
| 2026-09-03 | CNY 4,67 | -%0,85 | CNY 4,73 | CNY 4,75 | CNY 4,66 | 9,77M |
| 2026-09-02 | CNY 4,71 | -%0,84 | CNY 4,71 | CNY 4,73 | CNY 4,65 | 9,29M |
| 2026-09-01 | CNY 4,75 | +%1,06 | CNY 4,70 | CNY 4,77 | CNY 4,68 | 11,45M |
| 2026-08-31 | CNY 4,70 | +%0,64 | CNY 4,64 | CNY 4,71 | CNY 4,63 | 11,89M |
| 2026-08-28 | CNY 4,67 | +%0,43 | CNY 4,63 | CNY 4,69 | CNY 4,62 | 7,36M |
| 2026-08-27 | CNY 4,65 | %0,00 | CNY 4,64 | CNY 4,68 | CNY 4,60 | 8,29M |
| 2026-08-26 | CNY 4,65 | -%0,21 | CNY 4,63 | CNY 4,69 | CNY 4,63 | 9,36M |
| 2026-08-25 | CNY 4,66 | +%1,97 | CNY 4,53 | CNY 4,67 | CNY 4,53 | 9,78M |
| 2026-08-24 | CNY 4,57 | -%0,65 | CNY 4,59 | CNY 4,62 | CNY 4,53 | 7,24M |
| 2026-08-21 | CNY 4,60 | -%0,22 | CNY 4,60 | CNY 4,62 | CNY 4,52 | 9,53M |
| 2026-08-20 | CNY 4,61 | +%1,77 | CNY 4,55 | CNY 4,63 | CNY 4,53 | 9,74M |
| 2026-08-19 | CNY 4,53 | -%2,16 | CNY 4,60 | CNY 4,63 | CNY 4,50 | 11,48M |
| 2026-08-18 | CNY 4,63 | -%0,64 | CNY 4,63 | CNY 4,66 | CNY 4,60 | 8,02M |
| 2026-08-17 | CNY 4,66 | +%0,87 | CNY 4,62 | CNY 4,68 | CNY 4,57 | 9,12M |
| 2026-08-14 | CNY 4,62 | +%0,22 | CNY 4,62 | CNY 4,63 | CNY 4,55 | 10,23M |
| 2026-08-13 | CNY 4,61 | -%1,71 | CNY 4,69 | CNY 4,69 | CNY 4,59 | 14,69M |
| 2026-08-12 | CNY 4,69 | +%1,74 | CNY 4,67 | CNY 4,71 | CNY 4,60 | 14,65M |
| 2026-08-11 | CNY 4,61 | %0,00 | CNY 4,61 | CNY 4,72 | CNY 4,57 | 22,92M |
| 2026-08-10 | CNY 4,61 | +%4,06 | CNY 4,44 | CNY 4,61 | CNY 4,41 | 21,71M |
| 2026-08-07 | CNY 4,43 | -%0,89 | CNY 4,44 | CNY 4,48 | CNY 4,38 | 13,33M |
| 2026-08-06 | CNY 4,47 | -%1,32 | CNY 4,55 | CNY 4,56 | CNY 4,42 | 19,33M |
| 2026-08-05 | CNY 4,53 | +%0,67 | CNY 4,51 | CNY 4,57 | CNY 4,45 | 16,74M |
| 2026-08-04 | CNY 4,50 | -%0,88 | CNY 4,55 | CNY 4,57 | CNY 4,49 | 13,61M |
| 2026-08-03 | CNY 4,54 | +%2,25 | CNY 4,46 | CNY 4,55 | CNY 4,45 | 13,13M |
| 2026-07-31 | CNY 4,44 | +%1,60 | CNY 4,40 | CNY 4,45 | CNY 4,38 | 12,85M |
| 2026-07-30 | CNY 4,37 | -%0,68 | CNY 4,36 | CNY 4,44 | CNY 4,33 | 13,11M |
| 2026-07-29 | CNY 4,40 | +%1,85 | CNY 4,31 | CNY 4,41 | CNY 4,30 | 14,93M |
| 2026-07-28 | CNY 4,32 | +%0,47 | CNY 4,27 | CNY 4,34 | CNY 4,25 | 9,35M |
| 2026-07-27 | CNY 4,30 | +%0,94 | CNY 4,23 | CNY 4,32 | CNY 4,22 | 11,49M |
| 2026-07-24 | CNY 4,26 | -%1,62 | CNY 4,32 | CNY 4,33 | CNY 4,23 | 12,21M |
| 2026-07-23 | CNY 4,33 | +%4,09 | CNY 4,13 | CNY 4,35 | CNY 4,13 | 15,90M |
| 2026-07-22 | CNY 4,16 | -%1,42 | CNY 4,19 | CNY 4,23 | CNY 4,14 | 11,32M |
| 2026-07-21 | CNY 4,22 | -%0,71 | CNY 4,22 | CNY 4,25 | CNY 4,12 | 15,60M |
| 2026-07-20 | CNY 4,25 | -%0,70 | CNY 4,27 | CNY 4,38 | CNY 4,19 | 16,37M |
| 2026-07-17 | CNY 4,28 | -%0,70 | CNY 4,32 | CNY 4,48 | CNY 4,26 | 18,54M |
| 2026-07-16 | CNY 4,31 | +%0,23 | CNY 4,27 | CNY 4,35 | CNY 4,25 | 11,67M |
| 2026-07-15 | CNY 4,30 | +%1,42 | CNY 4,24 | CNY 4,31 | CNY 4,21 | 12,07M |
| 2026-07-14 | CNY 4,24 | +%2,42 | CNY 4,12 | CNY 4,25 | CNY 4,10 | 11,48M |
| 2026-07-13 | CNY 4,14 | -%1,90 | CNY 4,20 | CNY 4,27 | CNY 4,12 | 13,31M |
| 2026-07-10 | CNY 4,22 | +%2,68 | CNY 4,09 | CNY 4,29 | CNY 4,05 | 14,50M |
| 2026-07-09 | CNY 4,11 | -%1,20 | CNY 4,15 | CNY 4,17 | CNY 4,04 | 10,40M |
| 2026-07-08 | CNY 4,16 | -%0,24 | CNY 4,16 | CNY 4,17 | CNY 4,09 | 7,66M |
| 2026-07-07 | CNY 4,17 | -%1,65 | CNY 4,25 | CNY 4,29 | CNY 4,13 | 9,00M |
| 2026-07-06 | CNY 4,24 | -%1,85 | CNY 4,33 | CNY 4,36 | CNY 4,23 | 10,64M |
| 2026-07-03 | CNY 4,32 | +%2,13 | CNY 4,23 | CNY 4,33 | CNY 4,21 | 11,10M |
| 2026-07-02 | CNY 4,23 | +%0,48 | CNY 4,19 | CNY 4,31 | CNY 4,18 | 11,65M |
| 2026-07-01 | CNY 4,21 | +%1,94 | CNY 4,11 | CNY 4,27 | CNY 4,10 | 13,00M |
| 2026-06-30 | CNY 4,13 | +%0,24 | CNY 4,10 | CNY 4,15 | CNY 4,06 | 10,39M |
| 2026-06-29 | CNY 4,12 | %0,00 | CNY 4,09 | CNY 4,15 | CNY 3,99 | 11,99M |
| 2026-06-26 | CNY 4,12 | -%1,90 | CNY 4,18 | CNY 4,19 | CNY 4,09 | 11,68M |
| 2026-06-25 | CNY 4,20 | -%1,64 | CNY 4,27 | CNY 4,29 | CNY 4,18 | 11,96M |
| 2026-06-24 | CNY 4,27 | -%3,61 | CNY 4,41 | CNY 4,45 | CNY 4,24 | 15,19M |
| 2026-06-23 | CNY 4,43 | +%1,14 | CNY 4,34 | CNY 4,48 | CNY 4,33 | 17,31M |
| 2026-06-22 | CNY 4,38 | -%1,13 | CNY 4,40 | CNY 4,40 | CNY 4,21 | 19,15M |
| 2026-06-18 | CNY 4,43 | -%3,49 | CNY 4,58 | CNY 4,58 | CNY 4,43 | 18,10M |
| 2026-06-17 | CNY 4,59 | +%0,88 | CNY 4,51 | CNY 4,62 | CNY 4,43 | 18,31M |
| 2026-06-16 | CNY 4,55 | -%0,22 | CNY 4,56 | CNY 4,56 | CNY 4,45 | 11,02M |
| 2026-06-15 | CNY 4,56 | +%0,44 | CNY 4,56 | CNY 4,62 | CNY 4,52 | 11,97M |
| 2026-06-12 | CNY 4,54 | +%1,57 | CNY 4,49 | CNY 4,58 | CNY 4,45 | 12,56M |
| 2026-06-11 | CNY 4,47 | -%1,32 | CNY 4,48 | CNY 4,54 | CNY 4,41 | 11,13M |
| 2026-06-10 | CNY 4,53 | -%3,21 | CNY 4,61 | CNY 4,66 | CNY 4,47 | 14,92M |
| 2026-06-09 | CNY 4,68 | +%0,43 | CNY 4,70 | CNY 4,72 | CNY 4,63 | 12,83M |
| 2026-06-08 | CNY 4,66 | -%1,69 | CNY 4,66 | CNY 4,73 | CNY 4,57 | 14,48M |
| 2026-06-05 | CNY 4,74 | +%1,72 | CNY 4,62 | CNY 4,75 | CNY 4,61 | 12,03M |
| 2026-06-04 | CNY 4,66 | -%2,51 | CNY 4,76 | CNY 4,77 | CNY 4,61 | 12,41M |
| 2026-06-03 | CNY 4,78 | -%1,24 | CNY 4,81 | CNY 4,85 | CNY 4,75 | 9,35M |
| 2026-06-02 | CNY 4,84 | -%1,83 | CNY 4,91 | CNY 4,91 | CNY 4,81 | 11,31M |
| 2026-06-01 | CNY 4,93 | +%2,92 | CNY 4,80 | CNY 4,93 | CNY 4,78 | 13,85M |
| 2026-05-29 | CNY 4,79 | -%1,03 | CNY 4,83 | CNY 4,88 | CNY 4,77 | 13,01M |
| 2026-05-28 | CNY 4,84 | +%0,83 | CNY 4,81 | CNY 4,86 | CNY 4,76 | 11,71M |
| 2026-05-27 | CNY 4,80 | -%1,64 | CNY 4,86 | CNY 4,87 | CNY 4,76 | 12,97M |
| 2026-05-26 | CNY 4,88 | -%2,59 | CNY 4,95 | CNY 4,97 | CNY 4,82 | 15,30M |