Bringspring Science & Technology Co., Ltd. Class A 300290
SZSE · Çin · Teknoloji Hizmetleri
CNY 6,68-0,17 (-%2,48)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
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 6,68 | -%2,48 | CNY 6,87 | CNY 7,01 | CNY 6,66 | 24,66M |
| 2026-09-29 | CNY 6,85 | -%4,46 | CNY 7,07 | CNY 7,16 | CNY 6,85 | 30,17M |
| 2026-09-28 | CNY 7,17 | -%0,55 | CNY 7,17 | CNY 7,49 | CNY 6,86 | 35,53M |
| 2026-09-24 | CNY 7,21 | -%4,12 | CNY 7,35 | CNY 7,56 | CNY 7,14 | 32,18M |
| 2026-09-23 | CNY 7,52 | -%2,72 | CNY 7,68 | CNY 8,20 | CNY 7,45 | 52,53M |
| 2026-09-22 | CNY 7,73 | +%8,26 | CNY 7,12 | CNY 7,95 | CNY 7,02 | 58,05M |
| 2026-09-21 | CNY 7,14 | %0,00 | CNY 7,25 | CNY 7,46 | CNY 6,98 | 37,94M |
| 2026-09-18 | CNY 7,14 | -%3,25 | CNY 7,20 | CNY 7,40 | CNY 7,02 | 42,58M |
| 2026-09-17 | CNY 7,38 | +%3,65 | CNY 7,01 | CNY 7,77 | CNY 6,96 | 56,69M |
| 2026-09-16 | CNY 7,12 | -%3,39 | CNY 7,24 | CNY 7,73 | CNY 6,91 | 56,72M |
| 2026-09-15 | CNY 7,37 | -%15,38 | CNY 8,41 | CNY 8,42 | CNY 7,18 | 72,07M |
| 2026-09-14 | CNY 8,71 | +%3,20 | CNY 8,55 | CNY 8,93 | CNY 7,72 | 88,83M |
| 2026-09-11 | CNY 8,44 | +%15,62 | CNY 7,15 | CNY 8,57 | CNY 7,07 | 88,27M |
| 2026-09-10 | CNY 7,30 | +%18,31 | CNY 6,19 | CNY 7,37 | CNY 6,19 | 69,42M |
| 2026-09-09 | CNY 6,17 | +%0,33 | CNY 6,15 | CNY 6,24 | CNY 5,91 | 33,39M |
| 2026-09-08 | CNY 6,15 | +%13,68 | CNY 5,50 | CNY 6,16 | CNY 5,45 | 43,81M |
| 2026-09-07 | CNY 5,41 | -%1,28 | CNY 5,35 | CNY 5,50 | CNY 5,28 | 14,60M |
| 2026-09-04 | CNY 5,48 | -%6,48 | CNY 5,82 | CNY 5,84 | CNY 5,15 | 32,40M |
| 2026-09-03 | CNY 5,86 | +%1,38 | CNY 5,79 | CNY 5,94 | CNY 5,72 | 16,28M |
| 2026-09-02 | CNY 5,78 | -%1,70 | CNY 5,85 | CNY 5,93 | CNY 5,75 | 13,26M |
| 2026-09-01 | CNY 5,88 | -%0,68 | CNY 5,90 | CNY 5,97 | CNY 5,83 | 14,23M |
| 2026-08-31 | CNY 5,92 | -%2,31 | CNY 6,01 | CNY 6,06 | CNY 5,89 | 17,65M |
| 2026-08-28 | CNY 6,06 | -%0,49 | CNY 6,05 | CNY 6,28 | CNY 6,05 | 20,39M |
| 2026-08-27 | CNY 6,09 | +%1,00 | CNY 5,96 | CNY 6,18 | CNY 5,81 | 27,92M |
| 2026-08-26 | CNY 6,03 | -%0,82 | CNY 6,02 | CNY 6,14 | CNY 5,96 | 15,95M |
| 2026-08-25 | CNY 6,08 | -%0,16 | CNY 6,08 | CNY 6,24 | CNY 6,04 | 20,06M |
| 2026-08-24 | CNY 6,09 | -%2,25 | CNY 6,21 | CNY 6,23 | CNY 6,02 | 19,40M |
| 2026-08-21 | CNY 6,23 | +%3,32 | CNY 5,98 | CNY 6,38 | CNY 5,95 | 27,20M |
| 2026-08-20 | CNY 6,03 | -%1,63 | CNY 6,03 | CNY 6,18 | CNY 5,87 | 26,02M |
| 2026-08-19 | CNY 6,13 | +%5,33 | CNY 5,79 | CNY 6,41 | CNY 5,56 | 46,40M |
| 2026-08-18 | CNY 5,82 | -%2,02 | CNY 5,99 | CNY 6,12 | CNY 5,76 | 23,89M |
| 2026-08-17 | CNY 5,94 | -%1,98 | CNY 6,00 | CNY 6,11 | CNY 5,80 | 26,18M |
| 2026-08-14 | CNY 6,06 | -%0,66 | CNY 6,09 | CNY 6,17 | CNY 5,96 | 21,10M |
| 2026-08-13 | CNY 6,10 | -%4,24 | CNY 6,34 | CNY 6,45 | CNY 6,10 | 33,86M |
| 2026-08-12 | CNY 6,37 | +%4,60 | CNY 6,04 | CNY 6,43 | CNY 5,90 | 36,26M |
| 2026-08-11 | CNY 6,09 | +%1,84 | CNY 6,06 | CNY 6,36 | CNY 6,06 | 35,06M |
| 2026-08-10 | CNY 5,98 | -%7,29 | CNY 6,41 | CNY 6,41 | CNY 5,89 | 42,88M |
| 2026-08-07 | CNY 6,45 | -%2,86 | CNY 6,52 | CNY 6,79 | CNY 6,30 | 48,18M |
| 2026-08-06 | CNY 6,64 | +%5,90 | CNY 6,32 | CNY 6,67 | CNY 6,10 | 57,93M |
| 2026-08-05 | CNY 6,27 | +%2,79 | CNY 5,95 | CNY 7,02 | CNY 5,95 | 76,90M |
| 2026-08-04 | CNY 6,10 | +%5,17 | CNY 5,70 | CNY 6,14 | CNY 5,58 | 56,38M |
| 2026-08-03 | CNY 5,80 | +%12,62 | CNY 5,20 | CNY 6,03 | CNY 5,17 | 55,70M |
| 2026-07-31 | CNY 5,15 | +%2,18 | CNY 4,90 | CNY 5,24 | CNY 4,90 | 48,93M |
| 2026-07-30 | CNY 5,04 | +%9,09 | CNY 4,63 | CNY 5,30 | CNY 4,62 | 73,55M |
| 2026-07-29 | CNY 4,62 | -%5,33 | CNY 4,84 | CNY 4,89 | CNY 4,45 | 59,91M |
| 2026-07-28 | CNY 4,88 | +%19,90 | CNY 4,08 | CNY 4,88 | CNY 4,03 | 69,50M |
| 2026-07-27 | CNY 4,07 | +%3,30 | CNY 3,95 | CNY 4,08 | CNY 3,90 | 20,81M |
| 2026-07-24 | CNY 3,94 | %0,00 | CNY 3,91 | CNY 4,09 | CNY 3,89 | 22,66M |
| 2026-07-23 | CNY 3,94 | +%0,77 | CNY 3,88 | CNY 4,00 | CNY 3,87 | 17,31M |
| 2026-07-22 | CNY 3,91 | -%0,51 | CNY 3,87 | CNY 4,05 | CNY 3,87 | 21,15M |
| 2026-07-21 | CNY 3,93 | -%2,24 | CNY 3,97 | CNY 4,02 | CNY 3,66 | 30,45M |
| 2026-07-20 | CNY 4,02 | -%3,13 | CNY 4,15 | CNY 4,23 | CNY 3,95 | 27,05M |
| 2026-07-17 | CNY 4,15 | -%6,11 | CNY 4,37 | CNY 4,47 | CNY 4,11 | 33,03M |
| 2026-07-16 | CNY 4,42 | +%2,55 | CNY 4,24 | CNY 4,52 | CNY 4,21 | 32,88M |
| 2026-07-15 | CNY 4,31 | +%0,94 | CNY 4,21 | CNY 4,42 | CNY 4,21 | 28,14M |
| 2026-07-14 | CNY 4,27 | +%1,91 | CNY 4,17 | CNY 4,28 | CNY 4,02 | 25,41M |
| 2026-07-13 | CNY 4,19 | -%1,64 | CNY 4,23 | CNY 4,38 | CNY 4,17 | 31,57M |
| 2026-07-10 | CNY 4,26 | %0,00 | CNY 4,21 | CNY 4,37 | CNY 4,18 | 30,98M |
| 2026-07-09 | CNY 4,26 | -%3,18 | CNY 4,33 | CNY 4,49 | CNY 4,22 | 37,91M |
| 2026-07-08 | CNY 4,40 | +%4,76 | CNY 4,18 | CNY 4,55 | CNY 4,15 | 45,40M |
| 2026-07-07 | CNY 4,20 | -%5,19 | CNY 4,40 | CNY 4,46 | CNY 4,18 | 41,88M |
| 2026-07-06 | CNY 4,43 | -%4,11 | CNY 4,65 | CNY 4,72 | CNY 4,43 | 51,01M |
| 2026-07-03 | CNY 4,62 | -%1,49 | CNY 4,60 | CNY 4,79 | CNY 4,53 | 58,82M |
| 2026-07-02 | CNY 4,69 | -%11,84 | CNY 4,92 | CNY 5,05 | CNY 4,68 | 106,49M |
| 2026-07-01 | CNY 5,32 | -%20,00 | CNY 5,32 | CNY 5,32 | CNY 5,32 | 4,23M |
| 2026-06-30 | CNY 6,65 | -%19,98 | CNY 6,65 | CNY 6,65 | CNY 6,65 | 1,67M |
| 2026-06-29 | CNY 8,31 | %0,00 | CNY 8,31 | CNY 8,31 | CNY 8,31 | 0 |
| 2026-06-26 | CNY 8,31 | -%4,26 | CNY 8,67 | CNY 8,67 | CNY 8,27 | 24,64M |
| 2026-06-25 | CNY 8,68 | -%4,19 | CNY 9,01 | CNY 9,10 | CNY 8,61 | 22,24M |
| 2026-06-24 | CNY 9,06 | -%4,63 | CNY 9,43 | CNY 9,48 | CNY 8,99 | 19,66M |
| 2026-06-23 | CNY 9,50 | -%2,06 | CNY 9,59 | CNY 9,79 | CNY 9,44 | 19,55M |
| 2026-06-22 | CNY 9,70 | +%2,11 | CNY 9,35 | CNY 9,72 | CNY 9,07 | 27,54M |
| 2026-06-18 | CNY 9,50 | -%1,14 | CNY 9,56 | CNY 9,74 | CNY 9,47 | 15,87M |
| 2026-06-17 | CNY 9,61 | -%2,34 | CNY 9,90 | CNY 9,90 | CNY 9,58 | 15,36M |
| 2026-06-16 | CNY 9,84 | -%0,91 | CNY 9,98 | CNY 9,98 | CNY 9,67 | 21,12M |
| 2026-06-15 | CNY 9,93 | +%1,85 | CNY 9,87 | CNY 10,83 | CNY 9,82 | 33,94M |
| 2026-06-12 | CNY 9,75 | +%6,44 | CNY 9,33 | CNY 10,15 | CNY 9,28 | 36,56M |
| 2026-06-11 | CNY 9,16 | -%1,61 | CNY 9,20 | CNY 9,35 | CNY 8,98 | 18,88M |
| 2026-06-10 | CNY 9,31 | -%3,52 | CNY 9,56 | CNY 9,80 | CNY 9,20 | 21,40M |
| 2026-06-09 | CNY 9,65 | -%0,72 | CNY 9,91 | CNY 10,01 | CNY 9,64 | 18,67M |
| 2026-06-08 | CNY 9,72 | -%5,45 | CNY 10,14 | CNY 10,18 | CNY 9,58 | 24,99M |
| 2026-06-05 | CNY 10,28 | +%0,59 | CNY 10,28 | CNY 10,50 | CNY 10,00 | 19,68M |
| 2026-06-04 | CNY 10,22 | -%0,39 | CNY 10,38 | CNY 10,45 | CNY 10,16 | 17,80M |
| 2026-06-03 | CNY 10,26 | -%2,75 | CNY 10,64 | CNY 10,64 | CNY 10,16 | 24,58M |
| 2026-06-02 | CNY 10,55 | +%1,83 | CNY 10,49 | CNY 10,78 | CNY 10,12 | 38,87M |
| 2026-06-01 | CNY 10,36 | -%7,17 | CNY 9,71 | CNY 10,86 | CNY 9,63 | 61,84M |
| 2026-05-29 | CNY 11,16 | -%2,79 | CNY 11,63 | CNY 11,85 | CNY 11,07 | 32,07M |
| 2026-05-28 | CNY 11,48 | -%9,89 | CNY 12,19 | CNY 12,19 | CNY 11,30 | 49,67M |
| 2026-05-27 | CNY 12,74 | -%7,21 | CNY 13,69 | CNY 13,69 | CNY 12,70 | 29,24M |
| 2026-05-26 | CNY 13,73 | -%6,47 | CNY 14,21 | CNY 14,38 | CNY 13,56 | 28,12M |