GuangDong HongTeo Technology Co.,Ltd. Class A 300176
SZSE · Çin · Üretici İmalatı
CNY 4,44-0,01 (-%0,22)
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 4,44 | -%0,22 | CNY 4,47 | CNY 4,47 | CNY 4,40 | 7,39M |
| 2026-09-29 | CNY 4,45 | +%0,68 | CNY 4,40 | CNY 4,49 | CNY 4,39 | 7,69M |
| 2026-09-28 | CNY 4,42 | +%0,91 | CNY 4,43 | CNY 4,45 | CNY 4,33 | 10,70M |
| 2026-09-24 | CNY 4,38 | %0,00 | CNY 4,37 | CNY 4,44 | CNY 4,35 | 6,58M |
| 2026-09-23 | CNY 4,38 | -%1,13 | CNY 4,44 | CNY 4,44 | CNY 4,36 | 9,18M |
| 2026-09-22 | CNY 4,43 | %0,00 | CNY 4,44 | CNY 4,48 | CNY 4,38 | 9,13M |
| 2026-09-21 | CNY 4,43 | +%1,84 | CNY 4,35 | CNY 4,45 | CNY 4,34 | 12,14M |
| 2026-09-18 | CNY 4,35 | -%0,23 | CNY 4,37 | CNY 4,40 | CNY 4,32 | 10,28M |
| 2026-09-17 | CNY 4,36 | +%1,40 | CNY 4,29 | CNY 4,37 | CNY 4,22 | 9,58M |
| 2026-09-16 | CNY 4,30 | +%1,42 | CNY 4,20 | CNY 4,32 | CNY 4,19 | 7,01M |
| 2026-09-15 | CNY 4,24 | -%3,64 | CNY 4,38 | CNY 4,39 | CNY 4,23 | 10,93M |
| 2026-09-14 | CNY 4,40 | +%0,46 | CNY 4,36 | CNY 4,46 | CNY 4,33 | 8,89M |
| 2026-09-11 | CNY 4,38 | -%2,88 | CNY 4,50 | CNY 4,52 | CNY 4,31 | 12,24M |
| 2026-09-10 | CNY 4,51 | -%1,53 | CNY 4,57 | CNY 4,57 | CNY 4,48 | 9,45M |
| 2026-09-09 | CNY 4,58 | -%0,22 | CNY 4,58 | CNY 4,61 | CNY 4,52 | 10,68M |
| 2026-09-08 | CNY 4,59 | +%2,00 | CNY 4,50 | CNY 4,60 | CNY 4,46 | 13,93M |
| 2026-09-07 | CNY 4,50 | -%0,66 | CNY 4,53 | CNY 4,57 | CNY 4,48 | 14,26M |
| 2026-09-04 | CNY 4,53 | -%0,66 | CNY 4,58 | CNY 4,64 | CNY 4,52 | 18,70M |
| 2026-09-03 | CNY 4,56 | -%2,36 | CNY 4,69 | CNY 4,72 | CNY 4,54 | 21,24M |
| 2026-09-02 | CNY 4,67 | -%2,10 | CNY 4,71 | CNY 4,74 | CNY 4,60 | 20,24M |
| 2026-09-01 | CNY 4,77 | +%1,27 | CNY 4,71 | CNY 4,78 | CNY 4,67 | 12,01M |
| 2026-08-31 | CNY 4,71 | -%0,63 | CNY 4,71 | CNY 4,73 | CNY 4,64 | 11,84M |
| 2026-08-28 | CNY 4,74 | +%0,21 | CNY 4,68 | CNY 4,74 | CNY 4,57 | 16,99M |
| 2026-08-27 | CNY 4,73 | -%0,63 | CNY 4,74 | CNY 4,77 | CNY 4,70 | 12,53M |
| 2026-08-26 | CNY 4,76 | %0,00 | CNY 4,74 | CNY 4,79 | CNY 4,66 | 15,65M |
| 2026-08-25 | CNY 4,76 | +%4,16 | CNY 4,54 | CNY 4,80 | CNY 4,50 | 26,06M |
| 2026-08-24 | CNY 4,57 | -%2,35 | CNY 4,53 | CNY 4,74 | CNY 4,46 | 32,61M |
| 2026-08-21 | CNY 4,68 | -%0,33 | CNY 4,95 | CNY 5,16 | CNY 4,66 | 43,78M |
| 2026-08-20 | CNY 4,70 | %0,00 | CNY 4,70 | CNY 4,70 | CNY 4,70 | 0 |
| 2026-08-19 | CNY 4,70 | %0,00 | CNY 4,70 | CNY 4,70 | CNY 4,70 | 0 |
| 2026-08-18 | CNY 4,70 | %0,00 | CNY 4,70 | CNY 4,70 | CNY 4,70 | 0 |
| 2026-08-17 | CNY 4,70 | %0,00 | CNY 4,70 | CNY 4,70 | CNY 4,70 | 0 |
| 2026-08-14 | CNY 4,70 | %0,00 | CNY 4,70 | CNY 4,70 | CNY 4,70 | 0 |
| 2026-08-13 | CNY 4,70 | %0,00 | CNY 4,70 | CNY 4,70 | CNY 4,70 | 0 |
| 2026-08-12 | CNY 4,70 | %0,00 | CNY 4,70 | CNY 4,73 | CNY 4,65 | 20,70M |
| 2026-08-11 | CNY 4,70 | -%11,90 | CNY 4,78 | CNY 4,79 | CNY 4,65 | 14,86M |
| 2026-08-10 | CNY 5,33 | +%2,70 | CNY 5,20 | CNY 5,34 | CNY 5,15 | 15,57M |
| 2026-08-07 | CNY 5,19 | -%0,76 | CNY 5,25 | CNY 5,25 | CNY 5,08 | 10,43M |
| 2026-08-06 | CNY 5,23 | +%0,77 | CNY 5,18 | CNY 5,25 | CNY 5,14 | 9,73M |
| 2026-08-05 | CNY 5,19 | %0,00 | CNY 5,20 | CNY 5,25 | CNY 5,12 | 9,81M |
| 2026-08-04 | CNY 5,19 | -%0,57 | CNY 5,21 | CNY 5,29 | CNY 5,16 | 9,26M |
| 2026-08-03 | CNY 5,22 | +%2,55 | CNY 5,09 | CNY 5,22 | CNY 5,05 | 11,61M |
| 2026-07-31 | CNY 5,09 | +%2,83 | CNY 5,05 | CNY 5,10 | CNY 4,99 | 10,14M |
| 2026-07-30 | CNY 4,95 | -%0,40 | CNY 4,97 | CNY 5,04 | CNY 4,89 | 7,99M |
| 2026-07-29 | CNY 4,97 | +%2,26 | CNY 4,88 | CNY 4,99 | CNY 4,87 | 8,33M |
| 2026-07-28 | CNY 4,86 | +%0,83 | CNY 4,79 | CNY 4,92 | CNY 4,78 | 7,07M |
| 2026-07-27 | CNY 4,82 | +%2,99 | CNY 4,68 | CNY 4,82 | CNY 4,66 | 7,02M |
| 2026-07-24 | CNY 4,68 | -%2,90 | CNY 4,80 | CNY 4,82 | CNY 4,66 | 7,24M |
| 2026-07-23 | CNY 4,82 | +%3,43 | CNY 4,66 | CNY 4,84 | CNY 4,62 | 9,40M |
| 2026-07-22 | CNY 4,66 | -%2,10 | CNY 4,66 | CNY 4,79 | CNY 4,61 | 10,08M |
| 2026-07-21 | CNY 4,76 | -%2,06 | CNY 4,86 | CNY 4,90 | CNY 4,60 | 14,31M |
| 2026-07-20 | CNY 4,86 | -%1,82 | CNY 4,97 | CNY 5,10 | CNY 4,75 | 11,61M |
| 2026-07-17 | CNY 4,95 | -%2,94 | CNY 5,11 | CNY 5,18 | CNY 4,92 | 10,85M |
| 2026-07-16 | CNY 5,10 | +%0,79 | CNY 5,05 | CNY 5,17 | CNY 4,98 | 8,76M |
| 2026-07-15 | CNY 5,06 | +%2,22 | CNY 4,92 | CNY 5,08 | CNY 4,91 | 9,40M |
| 2026-07-14 | CNY 4,95 | +%3,34 | CNY 4,77 | CNY 4,97 | CNY 4,73 | 9,58M |
| 2026-07-13 | CNY 4,79 | -%3,04 | CNY 4,96 | CNY 4,96 | CNY 4,79 | 8,46M |
| 2026-07-10 | CNY 4,94 | +%2,70 | CNY 4,81 | CNY 5,04 | CNY 4,78 | 11,93M |
| 2026-07-09 | CNY 4,81 | -%1,23 | CNY 4,81 | CNY 4,92 | CNY 4,71 | 7,83M |
| 2026-07-08 | CNY 4,87 | -%1,42 | CNY 4,94 | CNY 4,95 | CNY 4,77 | 7,79M |
| 2026-07-07 | CNY 4,94 | -%2,56 | CNY 5,04 | CNY 5,11 | CNY 4,89 | 8,63M |
| 2026-07-06 | CNY 5,07 | -%2,12 | CNY 5,13 | CNY 5,25 | CNY 5,04 | 9,65M |
| 2026-07-03 | CNY 5,18 | +%2,98 | CNY 5,09 | CNY 5,20 | CNY 5,03 | 12,24M |
| 2026-07-02 | CNY 5,03 | +%1,00 | CNY 5,12 | CNY 5,19 | CNY 4,99 | 13,41M |
| 2026-07-01 | CNY 4,98 | +%2,68 | CNY 4,82 | CNY 5,07 | CNY 4,81 | 11,28M |
| 2026-06-30 | CNY 4,85 | +%0,21 | CNY 4,80 | CNY 4,89 | CNY 4,74 | 7,90M |
| 2026-06-29 | CNY 4,84 | +%0,83 | CNY 4,82 | CNY 4,90 | CNY 4,66 | 12,78M |
| 2026-06-26 | CNY 4,80 | -%3,03 | CNY 4,95 | CNY 4,95 | CNY 4,80 | 7,93M |
| 2026-06-25 | CNY 4,95 | -%2,75 | CNY 5,10 | CNY 5,10 | CNY 4,90 | 9,88M |
| 2026-06-24 | CNY 5,09 | -%3,78 | CNY 5,33 | CNY 5,33 | CNY 5,04 | 9,57M |
| 2026-06-23 | CNY 5,29 | +%1,34 | CNY 5,22 | CNY 5,39 | CNY 5,20 | 10,45M |
| 2026-06-22 | CNY 5,22 | +%0,97 | CNY 5,12 | CNY 5,24 | CNY 4,94 | 11,74M |
| 2026-06-18 | CNY 5,17 | -%0,39 | CNY 5,14 | CNY 5,20 | CNY 5,09 | 8,10M |
| 2026-06-17 | CNY 5,19 | -%2,99 | CNY 5,36 | CNY 5,36 | CNY 5,15 | 9,72M |
| 2026-06-16 | CNY 5,35 | -%0,74 | CNY 5,38 | CNY 5,40 | CNY 5,25 | 10,35M |
| 2026-06-15 | CNY 5,39 | -%0,19 | CNY 5,49 | CNY 5,59 | CNY 5,36 | 11,45M |
| 2026-06-12 | CNY 5,40 | -%0,55 | CNY 5,49 | CNY 5,50 | CNY 5,35 | 9,88M |
| 2026-06-11 | CNY 5,43 | -%0,73 | CNY 5,39 | CNY 5,48 | CNY 5,30 | 8,34M |
| 2026-06-10 | CNY 5,47 | -%2,32 | CNY 5,61 | CNY 5,61 | CNY 5,35 | 11,33M |
| 2026-06-09 | CNY 5,60 | +%0,36 | CNY 5,68 | CNY 5,68 | CNY 5,50 | 8,89M |
| 2026-06-08 | CNY 5,58 | -%3,13 | CNY 5,61 | CNY 5,75 | CNY 5,50 | 12,07M |
| 2026-06-05 | CNY 5,76 | +%1,23 | CNY 5,76 | CNY 5,84 | CNY 5,54 | 12,86M |
| 2026-06-04 | CNY 5,69 | -%2,07 | CNY 5,79 | CNY 5,85 | CNY 5,65 | 12,86M |
| 2026-06-03 | CNY 5,81 | -%2,52 | CNY 5,95 | CNY 5,97 | CNY 5,76 | 14,90M |
| 2026-06-02 | CNY 5,96 | -%3,72 | CNY 6,15 | CNY 6,18 | CNY 5,92 | 15,70M |
| 2026-06-01 | CNY 6,19 | +%0,16 | CNY 6,12 | CNY 6,29 | CNY 5,81 | 23,31M |
| 2026-05-29 | CNY 6,18 | +%3,52 | CNY 5,98 | CNY 7,16 | CNY 5,92 | 29,20M |
| 2026-05-28 | CNY 5,97 | +%1,02 | CNY 5,88 | CNY 6,01 | CNY 5,79 | 9,56M |
| 2026-05-27 | CNY 5,91 | -%2,80 | CNY 6,06 | CNY 6,12 | CNY 5,86 | 10,55M |
| 2026-05-26 | CNY 6,08 | -%1,94 | CNY 6,19 | CNY 6,23 | CNY 6,00 | 11,66M |