Sino Geophysical Co., Ltd. Class A 300191
SZSE · Çin · Enerji Mineralleri
CNY 30,60-0,02 (-%0,07)
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 30,60 | -%0,07 | CNY 30,59 | CNY 30,94 | CNY 30,34 | 3,57M |
| 2026-09-29 | CNY 30,62 | +%0,39 | CNY 30,31 | CNY 30,84 | CNY 30,10 | 3,95M |
| 2026-09-28 | CNY 30,50 | -%1,96 | CNY 30,92 | CNY 31,20 | CNY 30,08 | 4,86M |
| 2026-09-24 | CNY 31,11 | -%0,92 | CNY 31,54 | CNY 31,71 | CNY 30,90 |
| 6,38M |
| 2026-09-23 | CNY 31,40 | -%1,66 | CNY 31,68 | CNY 32,05 | CNY 30,93 | 7,77M |
| 2026-09-22 | CNY 31,93 | -%0,84 | CNY 31,70 | CNY 32,07 | CNY 31,66 | 5,78M |
| 2026-09-21 | CNY 32,20 | +%2,91 | CNY 30,86 | CNY 32,38 | CNY 30,61 | 8,55M |
| 2026-09-18 | CNY 31,29 | -%0,79 | CNY 31,45 | CNY 31,62 | CNY 31,11 | 8,37M |
| 2026-09-17 | CNY 31,54 | -%2,53 | CNY 32,00 | CNY 32,48 | CNY 31,44 | 8,81M |
| 2026-09-16 | CNY 32,36 | +%1,19 | CNY 32,18 | CNY 32,90 | CNY 31,69 | 8,98M |
| 2026-09-15 | CNY 31,98 | -%2,11 | CNY 32,78 | CNY 32,98 | CNY 31,88 | 8,89M |
| 2026-09-14 | CNY 32,67 | -%1,89 | CNY 33,59 | CNY 34,25 | CNY 32,48 | 12,88M |
| 2026-09-11 | CNY 33,30 | -%8,59 | CNY 37,16 | CNY 37,50 | CNY 32,80 | 24,35M |
| 2026-09-10 | CNY 36,43 | -%1,41 | CNY 37,81 | CNY 38,10 | CNY 35,91 | 16,44M |
| 2026-09-09 | CNY 36,95 | -%2,92 | CNY 37,51 | CNY 38,29 | CNY 36,58 | 14,92M |
| 2026-09-08 | CNY 38,06 | +%3,65 | CNY 36,46 | CNY 38,25 | CNY 36,30 | 17,76M |
| 2026-09-07 | CNY 36,72 | +%0,16 | CNY 36,84 | CNY 37,12 | CNY 36,03 | 10,21M |
| 2026-09-04 | CNY 36,66 | +%0,77 | CNY 36,80 | CNY 38,65 | CNY 36,21 | 15,88M |
| 2026-09-03 | CNY 36,38 | +%0,30 | CNY 36,43 | CNY 37,51 | CNY 35,58 | 17,69M |
| 2026-09-02 | CNY 36,27 | -%2,76 | CNY 36,93 | CNY 38,75 | CNY 35,91 | 28,09M |
| 2026-09-01 | CNY 37,30 | -%2,02 | CNY 38,00 | CNY 38,93 | CNY 37,29 | 13,11M |
| 2026-08-31 | CNY 38,07 | +%0,11 | CNY 39,22 | CNY 39,27 | CNY 37,00 | 16,23M |
| 2026-08-28 | CNY 38,03 | +%1,44 | CNY 37,67 | CNY 38,78 | CNY 37,67 | 12,09M |
| 2026-08-27 | CNY 37,49 | +%0,81 | CNY 37,01 | CNY 38,40 | CNY 36,81 | 18,80M |
| 2026-08-26 | CNY 37,19 | +%7,42 | CNY 34,02 | CNY 37,64 | CNY 33,00 | 28,82M |
| 2026-08-25 | CNY 34,62 | +%1,91 | CNY 34,20 | CNY 35,69 | CNY 33,42 | 20,91M |
| 2026-08-24 | CNY 33,97 | +%1,58 | CNY 32,56 | CNY 34,20 | CNY 31,86 | 16,35M |
| 2026-08-21 | CNY 33,44 | +%0,72 | CNY 33,57 | CNY 34,39 | CNY 32,77 | 15,85M |
| 2026-08-20 | CNY 33,20 | +%3,49 | CNY 32,00 | CNY 34,24 | CNY 31,73 | 16,98M |
| 2026-08-19 | CNY 32,08 | -%4,64 | CNY 34,14 | CNY 34,56 | CNY 31,96 | 17,59M |
| 2026-08-18 | CNY 33,64 | +%0,87 | CNY 34,29 | CNY 34,75 | CNY 33,38 | 17,39M |
| 2026-08-17 | CNY 33,35 | +%4,15 | CNY 31,98 | CNY 33,47 | CNY 31,57 | 13,54M |
| 2026-08-14 | CNY 32,02 | +%0,47 | CNY 31,79 | CNY 32,23 | CNY 31,15 | 10,95M |
| 2026-08-13 | CNY 31,87 | -%2,66 | CNY 32,30 | CNY 32,65 | CNY 31,81 | 16,59M |
| 2026-08-12 | CNY 32,74 | -%3,96 | CNY 33,59 | CNY 33,59 | CNY 32,67 | 22,19M |
| 2026-08-11 | CNY 34,09 | +%1,16 | CNY 34,63 | CNY 34,99 | CNY 33,18 | 27,03M |
| 2026-08-10 | CNY 33,70 | +%0,30 | CNY 33,72 | CNY 34,22 | CNY 32,93 | 15,89M |
| 2026-08-07 | CNY 33,60 | +%3,54 | CNY 33,01 | CNY 34,39 | CNY 32,80 | 22,49M |
| 2026-08-06 | CNY 32,45 | +%7,10 | CNY 30,78 | CNY 33,33 | CNY 30,54 | 27,87M |
| 2026-08-05 | CNY 30,30 | +%2,82 | CNY 28,90 | CNY 30,35 | CNY 28,68 | 20,83M |
| 2026-08-04 | CNY 29,47 | +%5,55 | CNY 28,27 | CNY 29,95 | CNY 27,92 | 27,28M |
| 2026-08-03 | CNY 27,92 | -%3,22 | CNY 27,55 | CNY 28,14 | CNY 26,72 | 19,65M |
| 2026-07-31 | CNY 28,85 | -%3,35 | CNY 26,50 | CNY 29,80 | CNY 26,50 | 27,33M |
| 2026-07-30 | CNY 29,85 | +%7,10 | CNY 28,79 | CNY 29,96 | CNY 28,24 | 27,48M |
| 2026-07-29 | CNY 27,87 | -%1,41 | CNY 28,84 | CNY 29,68 | CNY 27,40 | 24,33M |
| 2026-07-28 | CNY 28,27 | +%1,11 | CNY 27,11 | CNY 29,31 | CNY 26,17 | 29,51M |
| 2026-07-27 | CNY 27,96 | -%10,93 | CNY 28,82 | CNY 29,11 | CNY 26,62 | 31,55M |
| 2026-07-24 | CNY 31,39 | -%0,92 | CNY 32,35 | CNY 34,34 | CNY 31,08 | 41,26M |
| 2026-07-23 | CNY 31,68 | +%11,31 | CNY 29,40 | CNY 32,94 | CNY 29,40 | 37,43M |
| 2026-07-22 | CNY 28,46 | +%7,84 | CNY 27,18 | CNY 28,87 | CNY 26,84 | 27,69M |
| 2026-07-21 | CNY 26,39 | -%7,66 | CNY 26,60 | CNY 26,83 | CNY 25,25 | 24,09M |
| 2026-07-20 | CNY 28,58 | +%11,68 | CNY 26,00 | CNY 29,30 | CNY 25,99 | 30,23M |
| 2026-07-17 | CNY 25,59 | -%2,03 | CNY 25,86 | CNY 27,65 | CNY 24,88 | 18,86M |
| 2026-07-16 | CNY 26,12 | -%4,95 | CNY 27,58 | CNY 27,98 | CNY 25,71 | 19,51M |
| 2026-07-15 | CNY 27,48 | -%9,46 | CNY 28,68 | CNY 28,90 | CNY 27,36 | 30,63M |
| 2026-07-14 | CNY 30,35 | +%18,23 | CNY 26,52 | CNY 30,62 | CNY 26,50 | 37,00M |
| 2026-07-13 | CNY 25,67 | -%2,10 | CNY 26,99 | CNY 27,02 | CNY 25,20 | 21,71M |
| 2026-07-10 | CNY 26,22 | -%7,05 | CNY 25,00 | CNY 26,90 | CNY 25,00 | 26,00M |
| 2026-07-09 | CNY 28,21 | +%4,60 | CNY 27,61 | CNY 30,89 | CNY 27,42 | 33,59M |
| 2026-07-08 | CNY 26,97 | +%1,81 | CNY 27,50 | CNY 28,28 | CNY 26,51 | 20,53M |
| 2026-07-07 | CNY 26,49 | -%2,00 | CNY 26,98 | CNY 27,50 | CNY 26,22 | 4,70M |
| 2026-07-06 | CNY 27,03 | -%2,52 | CNY 27,37 | CNY 28,11 | CNY 27,03 | 5,45M |
| 2026-07-03 | CNY 27,73 | +%0,69 | CNY 27,53 | CNY 28,19 | CNY 27,38 | 4,96M |
| 2026-07-02 | CNY 27,54 | -%3,23 | CNY 27,88 | CNY 28,38 | CNY 27,52 | 7,44M |
| 2026-07-01 | CNY 28,46 | +%2,93 | CNY 27,61 | CNY 28,94 | CNY 27,61 | 5,73M |
| 2026-06-30 | CNY 27,65 | +%1,28 | CNY 27,13 | CNY 27,99 | CNY 26,92 | 4,72M |
| 2026-06-29 | CNY 27,30 | -%0,22 | CNY 27,51 | CNY 28,65 | CNY 26,91 | 6,94M |
| 2026-06-26 | CNY 27,36 | -%4,03 | CNY 28,55 | CNY 29,17 | CNY 27,20 | 7,68M |
| 2026-06-25 | CNY 28,51 | -%1,14 | CNY 28,70 | CNY 29,46 | CNY 28,23 | 6,77M |
| 2026-06-24 | CNY 28,84 | +%0,24 | CNY 28,27 | CNY 29,15 | CNY 27,90 | 7,10M |
| 2026-06-23 | CNY 28,77 | -%2,47 | CNY 29,31 | CNY 29,69 | CNY 28,52 | 6,86M |
| 2026-06-22 | CNY 29,50 | -%1,07 | CNY 29,91 | CNY 30,06 | CNY 28,67 | 7,93M |
| 2026-06-18 | CNY 29,82 | +%1,08 | CNY 29,36 | CNY 30,28 | CNY 29,13 | 6,74M |
| 2026-06-17 | CNY 29,50 | -%1,67 | CNY 29,70 | CNY 30,06 | CNY 29,10 | 6,34M |
| 2026-06-16 | CNY 30,00 | +%2,39 | CNY 29,13 | CNY 30,28 | CNY 28,78 | 6,57M |
| 2026-06-15 | CNY 29,30 | -%1,64 | CNY 29,33 | CNY 29,70 | CNY 28,20 | 9,64M |
| 2026-06-12 | CNY 29,79 | +%0,78 | CNY 27,36 | CNY 30,45 | CNY 27,36 | 13,30M |
| 2026-06-11 | CNY 29,56 | +%1,69 | CNY 30,00 | CNY 30,20 | CNY 28,90 | 13,17M |
| 2026-06-10 | CNY 29,07 | -%0,92 | CNY 29,34 | CNY 29,90 | CNY 28,72 | 12,28M |
| 2026-06-09 | CNY 29,34 | -%8,51 | CNY 31,00 | CNY 31,20 | CNY 28,89 | 16,28M |
| 2026-06-08 | CNY 32,07 | +%2,66 | CNY 31,50 | CNY 33,74 | CNY 31,50 | 16,06M |
| 2026-06-05 | CNY 31,24 | -%0,19 | CNY 31,16 | CNY 31,39 | CNY 30,60 | 7,72M |
| 2026-06-04 | CNY 31,30 | -%6,87 | CNY 32,57 | CNY 32,57 | CNY 30,91 | 11,45M |
| 2026-06-03 | CNY 33,61 | +%6,53 | CNY 32,33 | CNY 33,76 | CNY 31,55 | 13,81M |
| 2026-06-02 | CNY 31,55 | -%4,10 | CNY 33,02 | CNY 33,60 | CNY 31,37 | 9,32M |
| 2026-06-01 | CNY 32,90 | +%1,79 | CNY 32,50 | CNY 33,58 | CNY 32,34 | 7,87M |
| 2026-05-29 | CNY 32,32 | -%3,81 | CNY 32,39 | CNY 32,87 | CNY 31,85 | 11,27M |
| 2026-05-28 | CNY 33,60 | +%3,07 | CNY 32,56 | CNY 34,44 | CNY 31,92 | 14,69M |
| 2026-05-27 | CNY 32,60 | -%3,58 | CNY 33,72 | CNY 33,76 | CNY 31,70 | 13,45M |
| 2026-05-26 | CNY 33,81 | -%1,77 | CNY 34,00 | CNY 34,39 | CNY 33,10 | 12,09M |