CSG Smart Science&Technology Co., Ltd. Class A 300222
SZSE · Çin · Üretici İmalatı
CNY 9,53-0,11 (-%1,14)
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 9,53 | -%1,14 | CNY 9,70 | CNY 9,78 | CNY 9,51 | 9,96M |
| 2026-09-29 | CNY 9,64 | +%0,63 | CNY 9,59 | CNY 9,73 | CNY 9,56 | 9,08M |
| 2026-09-28 | CNY 9,58 | -%3,52 | CNY 9,89 | CNY 9,98 | CNY 9,48 | 15,23M |
| 2026-09-24 | CNY 9,93 | -%1,78 | CNY 10,10 | CNY 10,15 | CNY 9,91 |
| 10,70M |
| 2026-09-23 | CNY 10,11 | -%1,08 | CNY 10,29 | CNY 10,29 | CNY 10,01 | 11,36M |
| 2026-09-22 | CNY 10,22 | -%0,58 | CNY 10,30 | CNY 10,36 | CNY 10,15 | 13,66M |
| 2026-09-21 | CNY 10,28 | +%0,98 | CNY 10,21 | CNY 10,38 | CNY 10,15 | 15,81M |
| 2026-09-18 | CNY 10,18 | +%1,60 | CNY 10,11 | CNY 10,21 | CNY 10,07 | 14,15M |
| 2026-09-17 | CNY 10,02 | -%0,50 | CNY 10,04 | CNY 10,16 | CNY 9,92 | 10,91M |
| 2026-09-16 | CNY 10,07 | +%2,44 | CNY 9,81 | CNY 10,12 | CNY 9,74 | 12,62M |
| 2026-09-15 | CNY 9,83 | -%0,71 | CNY 9,85 | CNY 9,97 | CNY 9,81 | 8,38M |
| 2026-09-14 | CNY 9,90 | +%1,23 | CNY 9,80 | CNY 9,99 | CNY 9,68 | 12,06M |
| 2026-09-11 | CNY 9,78 | -%1,41 | CNY 9,83 | CNY 9,88 | CNY 9,61 | 19,14M |
| 2026-09-10 | CNY 9,92 | -%2,07 | CNY 10,07 | CNY 10,12 | CNY 9,89 | 14,54M |
| 2026-09-09 | CNY 10,13 | -%0,59 | CNY 10,20 | CNY 10,26 | CNY 10,05 | 15,53M |
| 2026-09-08 | CNY 10,19 | -%0,68 | CNY 10,26 | CNY 10,27 | CNY 10,11 | 13,01M |
| 2026-09-07 | CNY 10,26 | +%1,68 | CNY 10,09 | CNY 10,30 | CNY 10,08 | 12,75M |
| 2026-09-04 | CNY 10,09 | -%1,56 | CNY 10,34 | CNY 10,47 | CNY 10,05 | 18,90M |
| 2026-09-03 | CNY 10,25 | +%1,18 | CNY 10,16 | CNY 10,35 | CNY 10,10 | 14,56M |
| 2026-09-02 | CNY 10,13 | -%1,27 | CNY 10,16 | CNY 10,24 | CNY 10,06 | 11,83M |
| 2026-09-01 | CNY 10,26 | %0,00 | CNY 10,33 | CNY 10,35 | CNY 10,18 | 14,01M |
| 2026-08-31 | CNY 10,26 | +%1,08 | CNY 10,00 | CNY 10,28 | CNY 9,93 | 14,70M |
| 2026-08-28 | CNY 10,15 | -%0,20 | CNY 10,17 | CNY 10,34 | CNY 10,13 | 14,82M |
| 2026-08-27 | CNY 10,17 | %0,00 | CNY 10,10 | CNY 10,26 | CNY 10,06 | 17,39M |
| 2026-08-26 | CNY 10,17 | -%0,97 | CNY 10,26 | CNY 10,39 | CNY 10,05 | 18,14M |
| 2026-08-25 | CNY 10,27 | +%2,19 | CNY 9,96 | CNY 10,29 | CNY 9,88 | 14,23M |
| 2026-08-24 | CNY 10,05 | -%1,47 | CNY 10,13 | CNY 10,23 | CNY 9,85 | 12,42M |
| 2026-08-21 | CNY 10,20 | +%0,99 | CNY 10,00 | CNY 10,24 | CNY 9,87 | 14,25M |
| 2026-08-20 | CNY 10,10 | +%1,51 | CNY 10,10 | CNY 10,40 | CNY 10,00 | 15,93M |
| 2026-08-19 | CNY 9,95 | -%7,70 | CNY 10,62 | CNY 10,75 | CNY 9,93 | 25,35M |
| 2026-08-18 | CNY 10,78 | -%0,55 | CNY 10,81 | CNY 11,00 | CNY 10,67 | 18,59M |
| 2026-08-17 | CNY 10,84 | +%3,14 | CNY 10,54 | CNY 10,85 | CNY 10,44 | 19,53M |
| 2026-08-14 | CNY 10,51 | +%0,19 | CNY 10,54 | CNY 10,59 | CNY 10,37 | 17,74M |
| 2026-08-13 | CNY 10,49 | -%2,78 | CNY 10,82 | CNY 11,02 | CNY 10,49 | 26,91M |
| 2026-08-12 | CNY 10,79 | +%0,84 | CNY 10,62 | CNY 10,91 | CNY 10,60 | 15,87M |
| 2026-08-11 | CNY 10,70 | -%2,10 | CNY 10,85 | CNY 10,89 | CNY 10,67 | 19,84M |
| 2026-08-10 | CNY 10,93 | %0,00 | CNY 11,00 | CNY 11,06 | CNY 10,75 | 20,33M |
| 2026-08-07 | CNY 10,93 | +%2,82 | CNY 10,64 | CNY 10,98 | CNY 10,46 | 28,42M |
| 2026-08-06 | CNY 10,63 | -%0,93 | CNY 10,63 | CNY 10,75 | CNY 10,44 | 22,71M |
| 2026-08-05 | CNY 10,73 | +%1,80 | CNY 10,54 | CNY 10,77 | CNY 10,49 | 28,85M |
| 2026-08-04 | CNY 10,54 | +%1,25 | CNY 10,50 | CNY 10,62 | CNY 10,25 | 34,68M |
| 2026-08-03 | CNY 10,41 | +%5,26 | CNY 10,12 | CNY 10,52 | CNY 10,05 | 44,52M |
| 2026-07-31 | CNY 9,89 | +%8,68 | CNY 9,56 | CNY 10,08 | CNY 9,50 | 50,54M |
| 2026-07-30 | CNY 9,10 | -%2,57 | CNY 9,23 | CNY 9,38 | CNY 9,01 | 25,40M |
| 2026-07-29 | CNY 9,34 | +%1,74 | CNY 9,18 | CNY 9,40 | CNY 8,95 | 23,13M |
| 2026-07-28 | CNY 9,18 | -%2,44 | CNY 9,30 | CNY 9,44 | CNY 9,13 | 19,05M |
| 2026-07-27 | CNY 9,41 | +%3,98 | CNY 9,01 | CNY 9,42 | CNY 9,01 | 20,65M |
| 2026-07-24 | CNY 9,05 | -%5,24 | CNY 9,42 | CNY 9,49 | CNY 9,05 | 24,94M |
| 2026-07-23 | CNY 9,55 | +%4,49 | CNY 9,13 | CNY 9,55 | CNY 9,07 | 30,18M |
| 2026-07-22 | CNY 9,14 | -%0,11 | CNY 9,36 | CNY 9,50 | CNY 9,06 | 33,53M |
| 2026-07-21 | CNY 9,15 | +%2,35 | CNY 8,96 | CNY 9,17 | CNY 8,19 | 38,90M |
| 2026-07-20 | CNY 8,94 | -%5,30 | CNY 9,57 | CNY 9,62 | CNY 8,76 | 37,64M |
| 2026-07-17 | CNY 9,44 | -%6,90 | CNY 10,09 | CNY 10,20 | CNY 9,36 | 33,68M |
| 2026-07-16 | CNY 10,14 | -%1,74 | CNY 10,16 | CNY 10,54 | CNY 10,01 | 24,45M |
| 2026-07-15 | CNY 10,32 | -%1,53 | CNY 10,56 | CNY 10,62 | CNY 10,26 | 19,62M |
| 2026-07-14 | CNY 10,48 | -%1,96 | CNY 10,59 | CNY 10,69 | CNY 10,01 | 30,77M |
| 2026-07-13 | CNY 10,69 | -%6,47 | CNY 11,33 | CNY 11,43 | CNY 10,62 | 28,54M |
| 2026-07-10 | CNY 11,43 | -%1,47 | CNY 11,58 | CNY 11,96 | CNY 11,43 | 34,59M |
| 2026-07-09 | CNY 11,60 | -%1,94 | CNY 11,75 | CNY 11,82 | CNY 10,93 | 42,98M |
| 2026-07-08 | CNY 11,83 | +%0,77 | CNY 11,89 | CNY 12,70 | CNY 11,44 | 55,68M |
| 2026-07-07 | CNY 11,74 | -%4,71 | CNY 12,25 | CNY 12,50 | CNY 11,69 | 31,93M |
| 2026-07-06 | CNY 12,32 | -%7,37 | CNY 13,37 | CNY 13,37 | CNY 12,27 | 41,73M |
| 2026-07-03 | CNY 13,30 | +%4,64 | CNY 12,71 | CNY 13,68 | CNY 12,53 | 47,93M |
| 2026-07-02 | CNY 12,71 | -%4,51 | CNY 13,15 | CNY 13,43 | CNY 12,65 | 42,37M |
| 2026-07-01 | CNY 13,31 | -%3,90 | CNY 13,89 | CNY 14,24 | CNY 13,18 | 45,70M |
| 2026-06-30 | CNY 13,85 | +%3,36 | CNY 13,40 | CNY 14,08 | CNY 13,26 | 41,91M |
| 2026-06-29 | CNY 13,40 | +%1,44 | CNY 13,36 | CNY 13,66 | CNY 12,80 | 45,91M |
| 2026-06-26 | CNY 13,21 | -%4,41 | CNY 13,76 | CNY 13,78 | CNY 13,03 | 40,49M |
| 2026-06-25 | CNY 13,82 | -%3,69 | CNY 14,39 | CNY 14,59 | CNY 13,72 | 42,95M |
| 2026-06-24 | CNY 14,35 | -%1,58 | CNY 14,44 | CNY 14,69 | CNY 13,96 | 42,17M |
| 2026-06-23 | CNY 14,58 | -%4,14 | CNY 15,02 | CNY 15,19 | CNY 14,43 | 59,31M |
| 2026-06-22 | CNY 15,21 | +%7,26 | CNY 14,33 | CNY 15,28 | CNY 13,88 | 83,57M |
| 2026-06-18 | CNY 14,18 | +%0,42 | CNY 14,08 | CNY 14,85 | CNY 13,94 | 45,42M |
| 2026-06-17 | CNY 14,12 | -%0,98 | CNY 14,00 | CNY 14,44 | CNY 13,89 | 48,57M |
| 2026-06-16 | CNY 14,26 | +%12,91 | CNY 12,56 | CNY 14,70 | CNY 12,55 | 92,88M |
| 2026-06-15 | CNY 12,63 | +%7,22 | CNY 11,99 | CNY 12,88 | CNY 11,88 | 59,31M |
| 2026-06-12 | CNY 11,78 | -%3,36 | CNY 12,47 | CNY 13,12 | CNY 11,71 | 54,87M |
| 2026-06-11 | CNY 12,19 | -%5,28 | CNY 12,70 | CNY 12,79 | CNY 12,02 | 37,97M |
| 2026-06-10 | CNY 12,87 | -%4,88 | CNY 13,27 | CNY 13,38 | CNY 12,68 | 40,90M |
| 2026-06-09 | CNY 13,53 | -%1,10 | CNY 13,82 | CNY 13,92 | CNY 13,29 | 36,16M |
| 2026-06-08 | CNY 13,68 | -%7,51 | CNY 14,30 | CNY 14,41 | CNY 13,41 | 57,90M |
| 2026-06-05 | CNY 14,79 | -%1,86 | CNY 15,07 | CNY 15,30 | CNY 14,36 | 61,13M |
| 2026-06-04 | CNY 15,07 | -%0,26 | CNY 14,97 | CNY 15,69 | CNY 14,83 | 62,52M |
| 2026-06-03 | CNY 15,11 | -%7,98 | CNY 16,73 | CNY 16,92 | CNY 14,81 | 101,03M |
| 2026-06-02 | CNY 16,42 | +%0,92 | CNY 15,82 | CNY 16,58 | CNY 15,46 | 68,27M |
| 2026-06-01 | CNY 16,27 | -%4,52 | CNY 17,08 | CNY 17,66 | CNY 16,19 | 104,82M |
| 2026-05-29 | CNY 17,04 | +%2,04 | CNY 16,82 | CNY 17,33 | CNY 16,52 | 113,51M |
| 2026-05-28 | CNY 16,70 | +%0,72 | CNY 16,33 | CNY 16,90 | CNY 16,00 | 77,55M |
| 2026-05-27 | CNY 16,58 | +%0,06 | CNY 16,28 | CNY 17,32 | CNY 16,10 | 107,80M |
| 2026-05-26 | CNY 16,57 | +%12,26 | CNY 14,51 | CNY 16,98 | CNY 14,25 | 146,46M |