ABA Chemicals Corporation Class A 300261
SZSE · Çin · Sağlık Teknolojisi
CNY 4,92-0,01 (-%0,20)
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 4,92 | -%0,20 | CNY 4,94 | CNY 4,98 | CNY 4,86 | 10,01M |
| 2026-09-29 | CNY 4,93 | +%3,14 | CNY 4,78 | CNY 4,93 | CNY 4,76 | 11,59M |
| 2026-09-28 | CNY 4,78 | -%1,04 | CNY 4,82 | CNY 4,85 | CNY 4,74 | 7,75M |
| 2026-09-24 | CNY 4,83 | -%1,02 | CNY 4,89 | CNY 4,91 | CNY 4,80 | 7,16M |
| 2026-09-23 | CNY 4,88 | -%1,01 | CNY 4,94 | CNY 4,97 | CNY 4,86 | 7,53M |
| 2026-09-22 | CNY 4,93 | %0,00 | CNY 4,93 | CNY 4,98 | CNY 4,86 | 9,25M |
| 2026-09-21 | CNY 4,93 | +%3,57 | CNY 4,84 | CNY 4,94 | CNY 4,79 | 15,49M |
| 2026-09-18 | CNY 4,76 | +%0,21 | CNY 4,81 | CNY 4,84 | CNY 4,75 | 9,54M |
| 2026-09-17 | CNY 4,75 | -%0,42 | CNY 4,77 | CNY 4,79 | CNY 4,70 | 6,23M |
| 2026-09-16 | CNY 4,77 | +%1,27 | CNY 4,68 | CNY 4,78 | CNY 4,65 | 8,31M |
| 2026-09-15 | CNY 4,71 | -%2,89 | CNY 4,82 | CNY 4,86 | CNY 4,67 | 16,25M |
| 2026-09-14 | CNY 4,85 | -%0,82 | CNY 4,91 | CNY 5,09 | CNY 4,80 | 16,20M |
| 2026-09-11 | CNY 4,89 | -%4,31 | CNY 5,11 | CNY 5,14 | CNY 4,78 | 29,83M |
| 2026-09-10 | CNY 5,11 | -%3,77 | CNY 5,29 | CNY 5,35 | CNY 5,10 | 23,12M |
| 2026-09-09 | CNY 5,31 | -%1,30 | CNY 5,32 | CNY 5,49 | CNY 5,25 | 37,05M |
| 2026-09-08 | CNY 5,38 | +%9,13 | CNY 4,93 | CNY 5,62 | CNY 4,93 | 65,05M |
| 2026-09-07 | CNY 4,93 | +%0,41 | CNY 4,90 | CNY 5,00 | CNY 4,88 | 8,50M |
| 2026-09-04 | CNY 4,91 | +%0,20 | CNY 4,91 | CNY 5,00 | CNY 4,88 | 9,99M |
| 2026-09-03 | CNY 4,90 | -%1,80 | CNY 5,03 | CNY 5,04 | CNY 4,88 | 8,95M |
| 2026-09-02 | CNY 4,99 | -%1,38 | CNY 5,08 | CNY 5,09 | CNY 4,94 | 9,81M |
| 2026-09-01 | CNY 5,06 | +%1,81 | CNY 4,96 | CNY 5,09 | CNY 4,96 | 12,34M |
| 2026-08-31 | CNY 4,97 | -%3,12 | CNY 5,06 | CNY 5,10 | CNY 4,91 | 16,00M |
| 2026-08-28 | CNY 5,13 | +%1,58 | CNY 5,00 | CNY 5,15 | CNY 4,98 | 14,75M |
| 2026-08-27 | CNY 5,05 | +%1,00 | CNY 4,98 | CNY 5,07 | CNY 4,96 | 9,12M |
| 2026-08-26 | CNY 5,00 | +%0,40 | CNY 4,97 | CNY 5,04 | CNY 4,91 | 9,89M |
| 2026-08-25 | CNY 4,98 | +%2,26 | CNY 4,88 | CNY 4,99 | CNY 4,80 | 9,56M |
| 2026-08-24 | CNY 4,87 | -%2,60 | CNY 5,01 | CNY 5,03 | CNY 4,84 | 10,03M |
| 2026-08-21 | CNY 5,00 | -%2,91 | CNY 5,10 | CNY 5,13 | CNY 4,93 | 15,90M |
| 2026-08-20 | CNY 5,15 | +%3,21 | CNY 5,04 | CNY 5,23 | CNY 5,04 | 19,08M |
| 2026-08-19 | CNY 4,99 | -%3,67 | CNY 5,10 | CNY 5,17 | CNY 4,96 | 14,16M |
| 2026-08-18 | CNY 5,18 | %0,00 | CNY 5,13 | CNY 5,24 | CNY 5,12 | 14,03M |
| 2026-08-17 | CNY 5,18 | -%1,15 | CNY 5,25 | CNY 5,26 | CNY 5,10 | 16,28M |
| 2026-08-14 | CNY 5,24 | -%0,76 | CNY 5,27 | CNY 5,40 | CNY 5,16 | 21,76M |
| 2026-08-13 | CNY 5,28 | -%0,56 | CNY 5,31 | CNY 5,50 | CNY 5,20 | 23,01M |
| 2026-08-12 | CNY 5,31 | %0,00 | CNY 5,33 | CNY 5,34 | CNY 5,25 | 15,16M |
| 2026-08-11 | CNY 5,31 | -%1,67 | CNY 5,34 | CNY 5,41 | CNY 5,28 | 17,98M |
| 2026-08-10 | CNY 5,40 | +%1,31 | CNY 5,26 | CNY 5,46 | CNY 5,26 | 28,91M |
| 2026-08-07 | CNY 5,33 | +%3,70 | CNY 5,18 | CNY 5,39 | CNY 5,04 | 36,21M |
| 2026-08-06 | CNY 5,14 | -%1,53 | CNY 5,20 | CNY 5,27 | CNY 5,07 | 21,15M |
| 2026-08-05 | CNY 5,22 | +%0,97 | CNY 5,19 | CNY 5,27 | CNY 5,13 | 22,47M |
| 2026-08-04 | CNY 5,17 | +%0,39 | CNY 5,21 | CNY 5,25 | CNY 5,14 | 22,14M |
| 2026-08-03 | CNY 5,15 | -%0,19 | CNY 5,13 | CNY 5,19 | CNY 5,07 | 21,23M |
| 2026-07-31 | CNY 5,16 | -%0,77 | CNY 5,01 | CNY 5,24 | CNY 5,01 | 35,89M |
| 2026-07-30 | CNY 5,20 | -%2,07 | CNY 5,22 | CNY 5,67 | CNY 5,20 | 49,80M |
| 2026-07-29 | CNY 5,31 | -%2,21 | CNY 5,43 | CNY 5,47 | CNY 5,26 | 44,64M |
| 2026-07-28 | CNY 5,43 | +%6,05 | CNY 4,96 | CNY 5,78 | CNY 4,90 | 66,68M |
| 2026-07-27 | CNY 5,12 | +%3,85 | CNY 4,84 | CNY 5,14 | CNY 4,71 | 51,26M |
| 2026-07-24 | CNY 4,93 | +%8,59 | CNY 4,59 | CNY 5,28 | CNY 4,54 | 59,65M |
| 2026-07-23 | CNY 4,54 | +%1,34 | CNY 4,42 | CNY 4,54 | CNY 4,40 | 8,54M |
| 2026-07-22 | CNY 4,48 | -%0,88 | CNY 4,45 | CNY 4,57 | CNY 4,42 | 10,02M |
| 2026-07-21 | CNY 4,52 | -%1,53 | CNY 4,58 | CNY 4,63 | CNY 4,42 | 14,59M |
| 2026-07-20 | CNY 4,59 | +%1,10 | CNY 4,60 | CNY 4,70 | CNY 4,52 | 13,11M |
| 2026-07-17 | CNY 4,54 | -%3,81 | CNY 4,70 | CNY 4,80 | CNY 4,51 | 14,43M |
| 2026-07-16 | CNY 4,72 | +%0,64 | CNY 4,65 | CNY 4,75 | CNY 4,59 | 14,05M |
| 2026-07-15 | CNY 4,69 | +%3,08 | CNY 4,52 | CNY 4,82 | CNY 4,48 | 19,48M |
| 2026-07-14 | CNY 4,55 | +%4,12 | CNY 4,36 | CNY 4,58 | CNY 4,34 | 14,14M |
| 2026-07-13 | CNY 4,37 | -%2,67 | CNY 4,46 | CNY 4,52 | CNY 4,34 | 9,63M |
| 2026-07-10 | CNY 4,49 | +%2,75 | CNY 4,35 | CNY 4,57 | CNY 4,27 | 15,81M |
| 2026-07-09 | CNY 4,37 | -%0,46 | CNY 4,37 | CNY 4,45 | CNY 4,27 | 9,52M |
| 2026-07-08 | CNY 4,39 | -%0,68 | CNY 4,45 | CNY 4,50 | CNY 4,38 | 8,68M |
| 2026-07-07 | CNY 4,42 | -%3,91 | CNY 4,61 | CNY 4,63 | CNY 4,40 | 10,31M |
| 2026-07-06 | CNY 4,60 | %0,00 | CNY 4,58 | CNY 4,69 | CNY 4,55 | 9,06M |
| 2026-07-03 | CNY 4,60 | -%0,43 | CNY 4,61 | CNY 4,68 | CNY 4,51 | 12,41M |
| 2026-07-02 | CNY 4,62 | +%0,22 | CNY 4,53 | CNY 4,76 | CNY 4,53 | 13,85M |
| 2026-07-01 | CNY 4,61 | +%3,13 | CNY 4,44 | CNY 4,65 | CNY 4,41 | 14,64M |
| 2026-06-30 | CNY 4,47 | -%1,54 | CNY 4,51 | CNY 4,55 | CNY 4,41 | 11,12M |
| 2026-06-29 | CNY 4,54 | +%4,37 | CNY 4,39 | CNY 4,57 | CNY 4,28 | 17,71M |
| 2026-06-26 | CNY 4,35 | -%4,19 | CNY 4,52 | CNY 4,53 | CNY 4,35 | 13,25M |
| 2026-06-25 | CNY 4,54 | -%2,99 | CNY 4,63 | CNY 4,68 | CNY 4,45 | 12,59M |
| 2026-06-24 | CNY 4,68 | -%1,06 | CNY 4,80 | CNY 4,83 | CNY 4,56 | 11,88M |
| 2026-06-23 | CNY 4,73 | +%1,50 | CNY 4,62 | CNY 4,83 | CNY 4,62 | 14,09M |
| 2026-06-22 | CNY 4,66 | +%1,30 | CNY 4,57 | CNY 4,66 | CNY 4,40 | 14,91M |
| 2026-06-18 | CNY 4,60 | -%1,92 | CNY 4,64 | CNY 4,70 | CNY 4,55 | 11,49M |
| 2026-06-17 | CNY 4,69 | -%2,90 | CNY 4,77 | CNY 4,82 | CNY 4,66 | 10,17M |
| 2026-06-16 | CNY 4,83 | -%0,82 | CNY 4,84 | CNY 4,87 | CNY 4,76 | 6,38M |
| 2026-06-15 | CNY 4,87 | +%0,62 | CNY 4,90 | CNY 4,96 | CNY 4,83 | 8,53M |
| 2026-06-12 | CNY 4,84 | +%2,11 | CNY 4,74 | CNY 4,89 | CNY 4,74 | 8,52M |
| 2026-06-11 | CNY 4,74 | -%2,87 | CNY 4,84 | CNY 4,90 | CNY 4,72 | 7,86M |
| 2026-06-10 | CNY 4,88 | +%1,46 | CNY 4,82 | CNY 4,95 | CNY 4,75 | 9,86M |
| 2026-06-09 | CNY 4,81 | +%0,84 | CNY 4,83 | CNY 4,83 | CNY 4,70 | 7,35M |
| 2026-06-08 | CNY 4,77 | -%4,22 | CNY 4,93 | CNY 4,96 | CNY 4,72 | 10,85M |
| 2026-06-05 | CNY 4,98 | +%1,43 | CNY 4,91 | CNY 5,01 | CNY 4,85 | 9,94M |
| 2026-06-04 | CNY 4,91 | -%3,35 | CNY 5,03 | CNY 5,08 | CNY 4,88 | 10,93M |
| 2026-06-03 | CNY 5,08 | +%1,80 | CNY 4,99 | CNY 5,25 | CNY 4,93 | 15,96M |
| 2026-06-02 | CNY 4,99 | -%3,48 | CNY 5,15 | CNY 5,17 | CNY 4,96 | 11,21M |
| 2026-06-01 | CNY 5,17 | +%1,57 | CNY 5,11 | CNY 5,22 | CNY 5,02 | 9,86M |
| 2026-05-29 | CNY 5,09 | -%0,39 | CNY 5,08 | CNY 5,30 | CNY 5,07 | 12,27M |
| 2026-05-28 | CNY 5,11 | +%0,39 | CNY 5,05 | CNY 5,13 | CNY 4,99 | 9,88M |
| 2026-05-27 | CNY 5,09 | -%1,93 | CNY 5,20 | CNY 5,25 | CNY 5,05 | 8,27M |
| 2026-05-26 | CNY 5,19 | -%1,14 | CNY 5,23 | CNY 5,24 | CNY 5,11 | 8,15M |