Ingenic Semiconductor Co., Ltd Class A 300223
SZSE · Çin · Elektronik Teknoloji
CNY 129,15-5,45 (-%4,05)
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 129,15 | -%4,05 | CNY 136,07 | CNY 136,47 | CNY 129,00 | 16,53M |
| 2026-09-29 | CNY 134,60 | +%1,77 | CNY 132,57 | CNY 135,70 | CNY 130,11 | 17,32M |
| 2026-09-28 | CNY 132,26 | -%5,74 | CNY 139,10 | CNY 139,75 | CNY 130,75 | 17,55M |
| 2026-09-24 | CNY 140,31 | -%4,53 | CNY 145,06 | CNY 145,80 | CNY 140,01 | 18,22M |
| 2026-09-23 | CNY 146,97 | +%0,60 | CNY 148,79 | CNY 149,96 | CNY 146,25 | 16,51M |
| 2026-09-22 | CNY 146,10 | %0,00 | CNY 149,91 | CNY 151,00 | CNY 145,00 | 30,96M |
| 2026-09-21 | CNY 146,10 | +%2,19 | CNY 146,00 | CNY 149,32 | CNY 144,68 | 28,53M |
| 2026-09-18 | CNY 142,97 | +%5,86 | CNY 138,50 | CNY 146,50 | CNY 136,10 | 36,07M |
| 2026-09-17 | CNY 135,06 | +%0,75 | CNY 133,04 | CNY 136,30 | CNY 133,00 | 19,32M |
| 2026-09-16 | CNY 134,06 | +%5,08 | CNY 128,37 | CNY 134,28 | CNY 126,60 | 19,18M |
| 2026-09-15 | CNY 127,58 | +%1,00 | CNY 126,77 | CNY 129,99 | CNY 125,20 | 14,45M |
| 2026-09-14 | CNY 126,32 | -%1,91 | CNY 126,00 | CNY 127,99 | CNY 124,60 | 14,64M |
| 2026-09-11 | CNY 128,78 | -%2,77 | CNY 129,00 | CNY 129,88 | CNY 125,21 | 19,52M |
| 2026-09-10 | CNY 132,45 | +%0,36 | CNY 130,62 | CNY 134,76 | CNY 130,21 | 14,26M |
| 2026-09-09 | CNY 131,98 | -%1,35 | CNY 135,72 | CNY 136,99 | CNY 131,08 | 14,45M |
| 2026-09-08 | CNY 133,79 | -%0,01 | CNY 135,00 | CNY 138,20 | CNY 132,25 | 22,56M |
| 2026-09-07 | CNY 133,80 | +%5,22 | CNY 130,96 | CNY 133,99 | CNY 130,30 | 23,66M |
| 2026-09-04 | CNY 127,16 | -%3,66 | CNY 132,90 | CNY 133,99 | CNY 126,00 | 20,63M |
| 2026-09-03 | CNY 131,99 | -%0,29 | CNY 134,02 | CNY 134,40 | CNY 130,07 | 16,13M |
| 2026-09-02 | CNY 132,37 | -%1,80 | CNY 132,90 | CNY 134,29 | CNY 131,00 | 18,34M |
| 2026-09-01 | CNY 134,79 | -%3,69 | CNY 139,95 | CNY 140,22 | CNY 134,27 | 21,89M |
| 2026-08-31 | CNY 139,95 | +%3,13 | CNY 132,12 | CNY 140,30 | CNY 132,00 | 26,00M |
| 2026-08-28 | CNY 135,70 | -%3,40 | CNY 139,00 | CNY 140,20 | CNY 135,50 | 21,47M |
| 2026-08-27 | CNY 140,48 | +%6,37 | CNY 133,06 | CNY 140,68 | CNY 132,70 | 27,51M |
| 2026-08-26 | CNY 132,07 | -%1,51 | CNY 134,23 | CNY 134,78 | CNY 130,15 | 17,39M |
| 2026-08-25 | CNY 134,10 | +%0,33 | CNY 131,58 | CNY 134,98 | CNY 128,51 | 21,07M |
| 2026-08-24 | CNY 133,66 | -%3,48 | CNY 137,22 | CNY 137,99 | CNY 130,16 | 27,70M |
| 2026-08-21 | CNY 138,48 | +%0,13 | CNY 138,09 | CNY 140,46 | CNY 136,71 | 24,58M |
| 2026-08-20 | CNY 138,30 | +%0,77 | CNY 140,00 | CNY 141,44 | CNY 136,69 | 26,12M |
| 2026-08-19 | CNY 137,25 | -%10,15 | CNY 145,00 | CNY 146,28 | CNY 135,70 | 43,81M |
| 2026-08-18 | CNY 152,75 | -%1,70 | CNY 159,17 | CNY 161,55 | CNY 151,02 | 43,16M |
| 2026-08-17 | CNY 155,39 | +%8,20 | CNY 146,01 | CNY 155,88 | CNY 144,75 | 46,35M |
| 2026-08-14 | CNY 143,62 | +%4,47 | CNY 141,51 | CNY 144,95 | CNY 140,21 | 34,73M |
| 2026-08-13 | CNY 137,48 | -%2,20 | CNY 144,58 | CNY 149,49 | CNY 137,15 | 38,55M |
| 2026-08-12 | CNY 140,57 | +%1,97 | CNY 139,25 | CNY 143,00 | CNY 137,25 | 29,41M |
| 2026-08-11 | CNY 137,86 | -%0,45 | CNY 136,19 | CNY 141,66 | CNY 136,19 | 30,96M |
| 2026-08-10 | CNY 138,48 | -%3,87 | CNY 144,20 | CNY 144,92 | CNY 135,05 | 39,69M |
| 2026-08-07 | CNY 144,05 | +%5,15 | CNY 136,98 | CNY 146,21 | CNY 136,01 | 49,20M |
| 2026-08-06 | CNY 137,00 | +%0,71 | CNY 130,00 | CNY 139,97 | CNY 129,00 | 41,97M |
| 2026-08-05 | CNY 136,03 | +%7,74 | CNY 128,00 | CNY 138,66 | CNY 126,38 | 50,73M |
| 2026-08-04 | CNY 126,26 | +%6,10 | CNY 119,21 | CNY 127,36 | CNY 116,94 | 42,33M |
| 2026-08-03 | CNY 119,00 | -%6,16 | CNY 124,18 | CNY 124,96 | CNY 118,38 | 41,28M |
| 2026-07-31 | CNY 126,81 | +%2,55 | CNY 139,30 | CNY 140,53 | CNY 126,68 | 75,21M |
| 2026-07-30 | CNY 123,66 | -%0,72 | CNY 124,56 | CNY 128,93 | CNY 117,89 | 55,90M |
| 2026-07-29 | CNY 124,56 | -%2,00 | CNY 127,81 | CNY 128,80 | CNY 116,93 | 47,87M |
| 2026-07-28 | CNY 127,10 | -%12,74 | CNY 136,50 | CNY 139,70 | CNY 125,69 | 44,83M |
| 2026-07-27 | CNY 145,66 | +%1,40 | CNY 143,50 | CNY 146,00 | CNY 135,30 | 38,02M |
| 2026-07-24 | CNY 143,65 | -%5,34 | CNY 147,90 | CNY 151,91 | CNY 143,12 | 36,41M |
| 2026-07-23 | CNY 151,76 | -%3,84 | CNY 161,03 | CNY 163,77 | CNY 150,00 | 35,75M |
| 2026-07-22 | CNY 157,82 | -%6,06 | CNY 164,98 | CNY 173,33 | CNY 156,80 | 53,42M |
| 2026-07-21 | CNY 168,00 | +%16,95 | CNY 150,11 | CNY 168,88 | CNY 136,20 | 61,06M |
| 2026-07-20 | CNY 143,65 | -%6,61 | CNY 162,00 | CNY 163,90 | CNY 137,84 | 43,98M |
| 2026-07-17 | CNY 153,82 | -%11,90 | CNY 175,78 | CNY 176,56 | CNY 152,00 | 41,41M |
| 2026-07-16 | CNY 174,60 | -%8,19 | CNY 183,60 | CNY 187,46 | CNY 171,35 | 36,35M |
| 2026-07-15 | CNY 190,18 | -%8,43 | CNY 213,00 | CNY 217,79 | CNY 189,00 | 37,70M |
| 2026-07-14 | CNY 207,69 | +%9,21 | CNY 197,95 | CNY 209,22 | CNY 191,03 | 40,87M |
| 2026-07-13 | CNY 190,17 | -%13,52 | CNY 216,99 | CNY 219,00 | CNY 188,04 | 46,32M |
| 2026-07-10 | CNY 219,90 | -%6,83 | CNY 237,29 | CNY 244,92 | CNY 219,80 | 36,91M |
| 2026-07-09 | CNY 236,02 | +%9,58 | CNY 221,00 | CNY 237,00 | CNY 220,68 | 42,55M |
| 2026-07-08 | CNY 215,38 | -%6,84 | CNY 231,18 | CNY 239,00 | CNY 215,00 | 41,32M |
| 2026-07-07 | CNY 231,20 | -%8,62 | CNY 240,00 | CNY 247,70 | CNY 226,00 | 46,58M |
| 2026-07-06 | CNY 253,00 | -%2,53 | CNY 264,61 | CNY 266,00 | CNY 238,00 | 53,64M |
| 2026-07-03 | CNY 259,56 | +%10,61 | CNY 238,99 | CNY 268,88 | CNY 237,78 | 56,66M |
| 2026-07-02 | CNY 234,67 | -%9,41 | CNY 240,00 | CNY 253,00 | CNY 233,00 | 47,53M |
| 2026-07-01 | CNY 259,05 | +%4,08 | CNY 248,00 | CNY 279,44 | CNY 245,68 | 58,58M |
| 2026-06-30 | CNY 248,90 | +%2,83 | CNY 230,00 | CNY 255,49 | CNY 225,01 | 56,02M |
| 2026-06-29 | CNY 242,05 | +%3,79 | CNY 232,00 | CNY 249,67 | CNY 220,00 | 62,47M |
| 2026-06-26 | CNY 233,21 | -%1,75 | CNY 240,00 | CNY 242,00 | CNY 229,00 | 58,31M |
| 2026-06-25 | CNY 237,36 | +%20,00 | CNY 207,00 | CNY 237,36 | CNY 206,00 | 56,44M |
| 2026-06-24 | CNY 197,80 | +%1,96 | CNY 192,76 | CNY 199,00 | CNY 186,78 | 44,14M |
| 2026-06-23 | CNY 194,00 | +%0,65 | CNY 191,69 | CNY 203,48 | CNY 186,01 | 48,81M |
| 2026-06-22 | CNY 192,75 | +%3,60 | CNY 190,00 | CNY 193,19 | CNY 179,79 | 54,51M |
| 2026-06-18 | CNY 186,05 | +%8,36 | CNY 172,66 | CNY 190,60 | CNY 172,66 | 58,39M |
| 2026-06-17 | CNY 171,70 | +%5,97 | CNY 162,23 | CNY 172,53 | CNY 161,36 | 46,09M |
| 2026-06-16 | CNY 162,02 | -%1,39 | CNY 163,00 | CNY 167,50 | CNY 161,02 | 33,04M |
| 2026-06-15 | CNY 164,30 | +%12,84 | CNY 149,62 | CNY 164,76 | CNY 145,35 | 51,58M |
| 2026-06-12 | CNY 145,60 | +%0,08 | CNY 152,25 | CNY 155,14 | CNY 144,89 | 37,35M |
| 2026-06-11 | CNY 145,49 | -%2,32 | CNY 149,50 | CNY 152,18 | CNY 142,50 | 33,56M |
| 2026-06-10 | CNY 148,95 | -%6,84 | CNY 159,64 | CNY 159,70 | CNY 148,00 | 35,41M |
| 2026-06-09 | CNY 159,89 | +%7,12 | CNY 152,01 | CNY 161,00 | CNY 146,50 | 57,53M |
| 2026-06-08 | CNY 149,26 | +%7,10 | CNY 132,38 | CNY 154,20 | CNY 132,38 | 54,53M |
| 2026-06-05 | CNY 139,36 | -%7,35 | CNY 145,00 | CNY 146,84 | CNY 138,60 | 36,30M |
| 2026-06-04 | CNY 150,41 | +%4,19 | CNY 141,50 | CNY 152,50 | CNY 141,50 | 39,02M |
| 2026-06-03 | CNY 144,36 | +%1,47 | CNY 141,60 | CNY 150,91 | CNY 141,60 | 39,87M |
| 2026-06-02 | CNY 142,27 | -%1,28 | CNY 143,03 | CNY 145,20 | CNY 137,48 | 35,92M |
| 2026-06-01 | CNY 144,11 | -%8,48 | CNY 159,02 | CNY 162,77 | CNY 143,63 | 43,46M |
| 2026-05-29 | CNY 157,46 | -%2,56 | CNY 164,10 | CNY 170,88 | CNY 155,55 | 54,54M |
| 2026-05-28 | CNY 161,59 | +%0,99 | CNY 163,20 | CNY 167,94 | CNY 155,90 | 53,61M |
| 2026-05-27 | CNY 160,01 | +%6,96 | CNY 172,25 | CNY 175,98 | CNY 158,50 | 84,20M |
| 2026-05-26 | CNY 149,60 | +%5,41 | CNY 139,37 | CNY 152,00 | CNY 133,50 | 59,54M |