Hongli Zhihui Group Co., Ltd. Class A 300219
SZSE · Çin · Elektronik Teknoloji
CNY 6,66-0,05 (-%0,75)
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 6,66 | -%0,75 | CNY 6,74 | CNY 6,85 | CNY 6,64 | 12,22M |
| 2026-09-29 | CNY 6,71 | +%0,45 | CNY 6,60 | CNY 6,78 | CNY 6,58 | 14,00M |
| 2026-09-28 | CNY 6,68 | -%1,04 | CNY 6,82 | CNY 7,02 | CNY 6,67 | 26,62M |
| 2026-09-24 | CNY 6,75 | -%3,02 | CNY 6,95 | CNY 6,95 | CNY 6,75 | 12,36M |
| 2026-09-23 | CNY 6,96 | +%0,43 | CNY 6,92 | CNY 7,05 | CNY 6,90 | 15,11M |
| 2026-09-22 | CNY 6,93 | -%0,72 | CNY 7,01 | CNY 7,07 | CNY 6,90 | 13,55M |
| 2026-09-21 | CNY 6,98 | +%1,45 | CNY 6,87 | CNY 7,02 | CNY 6,86 | 14,13M |
| 2026-09-18 | CNY 6,88 | +%0,29 | CNY 6,93 | CNY 6,97 | CNY 6,84 | 13,65M |
| 2026-09-17 | CNY 6,86 | -%0,29 | CNY 6,86 | CNY 6,99 | CNY 6,85 | 13,26M |
| 2026-09-16 | CNY 6,88 | +%2,53 | CNY 6,67 | CNY 6,92 | CNY 6,67 | 12,39M |
| 2026-09-15 | CNY 6,71 | -%1,90 | CNY 6,79 | CNY 6,84 | CNY 6,69 | 8,18M |
| 2026-09-14 | CNY 6,84 | +%1,94 | CNY 6,68 | CNY 6,85 | CNY 6,63 | 9,86M |
| 2026-09-11 | CNY 6,71 | -%0,89 | CNY 6,67 | CNY 6,77 | CNY 6,57 | 14,05M |
| 2026-09-10 | CNY 6,77 | -%1,60 | CNY 6,83 | CNY 6,84 | CNY 6,74 | 9,59M |
| 2026-09-09 | CNY 6,88 | -%0,15 | CNY 6,90 | CNY 6,93 | CNY 6,82 | 10,74M |
| 2026-09-08 | CNY 6,89 | -%0,72 | CNY 6,97 | CNY 7,00 | CNY 6,86 | 12,27M |
| 2026-09-07 | CNY 6,94 | -%1,28 | CNY 6,97 | CNY 7,01 | CNY 6,90 | 12,04M |
| 2026-09-04 | CNY 7,03 | -%0,57 | CNY 7,09 | CNY 7,20 | CNY 6,97 | 19,32M |
| 2026-09-03 | CNY 7,07 | -%0,70 | CNY 7,13 | CNY 7,19 | CNY 7,03 | 13,71M |
| 2026-09-02 | CNY 7,12 | -%0,56 | CNY 7,10 | CNY 7,14 | CNY 7,02 | 11,53M |
| 2026-09-01 | CNY 7,16 | %0,00 | CNY 7,16 | CNY 7,21 | CNY 7,07 | 12,14M |
| 2026-08-31 | CNY 7,16 | +%1,70 | CNY 6,99 | CNY 7,17 | CNY 6,95 | 14,09M |
| 2026-08-28 | CNY 7,04 | -%0,14 | CNY 7,03 | CNY 7,14 | CNY 7,00 | 13,07M |
| 2026-08-27 | CNY 7,05 | +%1,59 | CNY 6,93 | CNY 7,09 | CNY 6,90 | 14,20M |
| 2026-08-26 | CNY 6,94 | -%0,57 | CNY 6,98 | CNY 7,09 | CNY 6,89 | 13,84M |
| 2026-08-25 | CNY 6,98 | +%2,95 | CNY 6,90 | CNY 6,99 | CNY 6,79 | 16,65M |
| 2026-08-24 | CNY 6,78 | -%2,16 | CNY 6,90 | CNY 6,93 | CNY 6,68 | 12,08M |
| 2026-08-21 | CNY 6,93 | +%1,61 | CNY 6,76 | CNY 6,96 | CNY 6,64 | 11,36M |
| 2026-08-20 | CNY 6,82 | +%1,79 | CNY 6,77 | CNY 6,92 | CNY 6,71 | 10,93M |
| 2026-08-19 | CNY 6,70 | -%5,23 | CNY 6,99 | CNY 7,00 | CNY 6,67 | 14,88M |
| 2026-08-18 | CNY 7,07 | -%0,28 | CNY 7,06 | CNY 7,17 | CNY 6,98 | 12,51M |
| 2026-08-17 | CNY 7,09 | +%2,75 | CNY 6,94 | CNY 7,09 | CNY 6,84 | 13,91M |
| 2026-08-14 | CNY 6,90 | +%1,02 | CNY 6,85 | CNY 6,93 | CNY 6,82 | 11,59M |
| 2026-08-13 | CNY 6,83 | -%2,71 | CNY 7,05 | CNY 7,06 | CNY 6,83 | 15,36M |
| 2026-08-12 | CNY 7,02 | +%0,29 | CNY 6,94 | CNY 7,03 | CNY 6,91 | 12,87M |
| 2026-08-11 | CNY 7,00 | +%1,01 | CNY 6,89 | CNY 7,10 | CNY 6,81 | 17,96M |
| 2026-08-10 | CNY 6,93 | -%0,29 | CNY 6,94 | CNY 6,95 | CNY 6,84 | 14,35M |
| 2026-08-07 | CNY 6,95 | +%1,31 | CNY 6,84 | CNY 6,96 | CNY 6,74 | 17,97M |
| 2026-08-06 | CNY 6,86 | -%0,44 | CNY 6,83 | CNY 6,93 | CNY 6,76 | 16,45M |
| 2026-08-05 | CNY 6,89 | +%2,53 | CNY 6,71 | CNY 6,92 | CNY 6,68 | 18,65M |
| 2026-08-04 | CNY 6,72 | +%1,05 | CNY 6,67 | CNY 6,78 | CNY 6,65 | 14,58M |
| 2026-08-03 | CNY 6,65 | +%0,45 | CNY 6,56 | CNY 6,66 | CNY 6,51 | 13,85M |
| 2026-07-31 | CNY 6,62 | +%3,76 | CNY 6,55 | CNY 6,68 | CNY 6,49 | 22,37M |
| 2026-07-30 | CNY 6,38 | -%1,54 | CNY 6,40 | CNY 6,50 | CNY 6,30 | 16,44M |
| 2026-07-29 | CNY 6,48 | +%2,05 | CNY 6,24 | CNY 6,50 | CNY 6,13 | 20,64M |
| 2026-07-28 | CNY 6,35 | +%0,79 | CNY 6,23 | CNY 6,49 | CNY 6,21 | 20,06M |
| 2026-07-27 | CNY 6,30 | +%3,45 | CNY 6,08 | CNY 6,32 | CNY 6,03 | 14,42M |
| 2026-07-24 | CNY 6,09 | -%3,79 | CNY 6,23 | CNY 6,24 | CNY 6,08 | 12,86M |
| 2026-07-23 | CNY 6,33 | +%0,80 | CNY 6,25 | CNY 6,37 | CNY 6,20 | 13,81M |
| 2026-07-22 | CNY 6,28 | -%4,56 | CNY 6,50 | CNY 6,57 | CNY 6,26 | 18,69M |
| 2026-07-21 | CNY 6,58 | +%5,62 | CNY 6,24 | CNY 6,59 | CNY 5,93 | 27,02M |
| 2026-07-20 | CNY 6,23 | -%5,89 | CNY 6,74 | CNY 6,75 | CNY 6,12 | 23,86M |
| 2026-07-17 | CNY 6,62 | -%5,56 | CNY 6,94 | CNY 6,98 | CNY 6,56 | 23,81M |
| 2026-07-16 | CNY 7,01 | -%6,28 | CNY 7,43 | CNY 7,43 | CNY 6,98 | 24,56M |
| 2026-07-15 | CNY 7,48 | -%0,66 | CNY 7,49 | CNY 7,70 | CNY 7,33 | 21,95M |
| 2026-07-14 | CNY 7,53 | -%4,08 | CNY 7,75 | CNY 7,85 | CNY 7,11 | 32,03M |
| 2026-07-13 | CNY 7,85 | +%3,29 | CNY 7,50 | CNY 7,97 | CNY 7,41 | 42,19M |
| 2026-07-10 | CNY 7,60 | -%2,31 | CNY 7,72 | CNY 8,06 | CNY 7,56 | 35,86M |
| 2026-07-09 | CNY 7,78 | +%2,77 | CNY 7,62 | CNY 7,80 | CNY 7,29 | 35,75M |
| 2026-07-08 | CNY 7,57 | -%7,91 | CNY 8,15 | CNY 8,19 | CNY 7,57 | 38,46M |
| 2026-07-07 | CNY 8,22 | +%0,86 | CNY 8,10 | CNY 8,27 | CNY 8,03 | 31,15M |
| 2026-07-06 | CNY 8,15 | -%5,01 | CNY 8,62 | CNY 8,67 | CNY 8,11 | 43,66M |
| 2026-07-03 | CNY 8,58 | -%6,13 | CNY 8,91 | CNY 9,03 | CNY 8,55 | 52,16M |
| 2026-07-02 | CNY 9,14 | -%6,45 | CNY 9,30 | CNY 9,46 | CNY 8,66 | 66,48M |
| 2026-07-01 | CNY 9,77 | -%6,33 | CNY 10,16 | CNY 10,22 | CNY 9,66 | 88,60M |
| 2026-06-30 | CNY 10,43 | +%6,32 | CNY 9,70 | CNY 10,53 | CNY 9,67 | 91,62M |
| 2026-06-29 | CNY 9,81 | -%2,39 | CNY 10,00 | CNY 10,40 | CNY 9,44 | 86,98M |
| 2026-06-26 | CNY 10,05 | +%5,24 | CNY 9,36 | CNY 10,31 | CNY 9,11 | 100,26M |
| 2026-06-25 | CNY 9,55 | +%4,71 | CNY 9,04 | CNY 9,73 | CNY 9,01 | 76,18M |
| 2026-06-24 | CNY 9,12 | +%1,56 | CNY 8,89 | CNY 9,15 | CNY 8,70 | 43,56M |
| 2026-06-23 | CNY 8,98 | -%3,13 | CNY 9,18 | CNY 9,26 | CNY 8,92 | 42,67M |
| 2026-06-22 | CNY 9,27 | +%2,43 | CNY 9,12 | CNY 9,31 | CNY 8,98 | 56,73M |
| 2026-06-18 | CNY 9,05 | -%2,06 | CNY 9,09 | CNY 9,30 | CNY 8,94 | 48,54M |
| 2026-06-17 | CNY 9,24 | +%4,29 | CNY 8,77 | CNY 9,45 | CNY 8,72 | 66,47M |
| 2026-06-16 | CNY 8,86 | +%3,99 | CNY 8,52 | CNY 8,88 | CNY 8,33 | 46,07M |
| 2026-06-15 | CNY 8,52 | +%6,23 | CNY 8,14 | CNY 8,53 | CNY 8,14 | 47,70M |
| 2026-06-12 | CNY 8,02 | -%4,86 | CNY 8,60 | CNY 8,77 | CNY 7,99 | 52,44M |
| 2026-06-11 | CNY 8,43 | -%3,66 | CNY 8,60 | CNY 8,69 | CNY 8,22 | 44,58M |
| 2026-06-10 | CNY 8,75 | -%2,34 | CNY 8,81 | CNY 9,05 | CNY 8,63 | 47,78M |
| 2026-06-09 | CNY 8,96 | -%0,33 | CNY 8,95 | CNY 9,05 | CNY 8,71 | 62,42M |
| 2026-06-08 | CNY 8,99 | +%1,35 | CNY 8,60 | CNY 9,28 | CNY 8,56 | 82,49M |
| 2026-06-05 | CNY 8,87 | +%2,78 | CNY 8,54 | CNY 9,26 | CNY 8,45 | 77,92M |
| 2026-06-04 | CNY 8,63 | +%3,48 | CNY 8,27 | CNY 8,74 | CNY 8,19 | 52,98M |
| 2026-06-03 | CNY 8,34 | +%1,71 | CNY 8,16 | CNY 8,66 | CNY 8,12 | 45,64M |
| 2026-06-02 | CNY 8,20 | +%2,12 | CNY 7,96 | CNY 8,27 | CNY 7,87 | 37,82M |
| 2026-06-01 | CNY 8,03 | +%0,88 | CNY 7,87 | CNY 8,38 | CNY 7,85 | 46,02M |
| 2026-05-29 | CNY 7,96 | -%7,55 | CNY 8,61 | CNY 8,68 | CNY 7,89 | 65,26M |
| 2026-05-28 | CNY 8,61 | -%2,27 | CNY 8,50 | CNY 8,77 | CNY 8,38 | 66,89M |
| 2026-05-27 | CNY 8,81 | -%6,57 | CNY 9,75 | CNY 9,75 | CNY 8,72 | 100,82M |
| 2026-05-26 | CNY 9,43 | +%5,01 | CNY 8,89 | CNY 9,45 | CNY 8,76 | 111,61M |