Jiangmen Kanhoo Industry Co., Ltd. Class A 300340
SZSE · Çin · Proses Endüstrileri
CNY 9,04-0,14 (-%1,53)
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 9,04 | -%1,53 | CNY 9,13 | CNY 9,32 | CNY 8,95 | 19,33M |
| 2026-09-29 | CNY 9,18 | +%8,25 | CNY 8,40 | CNY 9,97 | CNY 8,40 | 24,66M |
| 2026-09-28 | CNY 8,48 | -%0,82 | CNY 8,60 | CNY 8,60 | CNY 8,34 | 3,20M |
| 2026-09-24 | CNY 8,55 | -%1,16 | CNY 8,65 | CNY 8,71 | CNY 8,51 | 3,07M |
| 2026-09-23 | CNY 8,65 | -%2,15 | CNY 8,82 | CNY 8,83 | CNY 8,56 | 3,84M |
| 2026-09-22 | CNY 8,84 | -%0,34 | CNY 8,85 | CNY 8,99 | CNY 8,81 | 6,03M |
| 2026-09-21 | CNY 8,87 | +%5,22 | CNY 8,44 | CNY 8,95 | CNY 8,42 | 8,29M |
| 2026-09-18 | CNY 8,43 | -%0,71 | CNY 8,60 | CNY 8,64 | CNY 8,41 | 3,92M |
| 2026-09-17 | CNY 8,49 | -%1,05 | CNY 8,60 | CNY 8,68 | CNY 8,37 | 3,73M |
| 2026-09-16 | CNY 8,58 | +%0,82 | CNY 8,50 | CNY 8,66 | CNY 8,37 | 3,71M |
| 2026-09-15 | CNY 8,51 | -%1,05 | CNY 8,58 | CNY 8,73 | CNY 8,47 | 3,71M |
| 2026-09-14 | CNY 8,60 | +%1,42 | CNY 8,45 | CNY 8,65 | CNY 8,41 | 3,26M |
| 2026-09-11 | CNY 8,48 | -%2,97 | CNY 8,68 | CNY 8,68 | CNY 8,35 | 4,69M |
| 2026-09-10 | CNY 8,74 | -%1,58 | CNY 8,82 | CNY 8,87 | CNY 8,73 | 2,85M |
| 2026-09-09 | CNY 8,88 | -%1,22 | CNY 8,94 | CNY 8,99 | CNY 8,83 | 2,96M |
| 2026-09-08 | CNY 8,99 | +%0,33 | CNY 8,91 | CNY 9,03 | CNY 8,90 | 3,01M |
| 2026-09-07 | CNY 8,96 | +%0,34 | CNY 9,00 | CNY 9,01 | CNY 8,90 | 2,90M |
| 2026-09-04 | CNY 8,93 | -%0,33 | CNY 9,05 | CNY 9,09 | CNY 8,87 | 3,95M |
| 2026-09-03 | CNY 8,96 | -%1,97 | CNY 9,25 | CNY 9,28 | CNY 8,92 | 4,43M |
| 2026-09-02 | CNY 9,14 | -%0,44 | CNY 9,10 | CNY 9,20 | CNY 8,98 | 4,57M |
| 2026-09-01 | CNY 9,18 | +%1,89 | CNY 9,07 | CNY 9,20 | CNY 8,98 | 5,29M |
| 2026-08-31 | CNY 9,01 | %0,00 | CNY 8,88 | CNY 9,07 | CNY 8,88 | 4,08M |
| 2026-08-28 | CNY 9,01 | +%0,56 | CNY 8,95 | CNY 9,05 | CNY 8,87 | 5,48M |
| 2026-08-27 | CNY 8,96 | -%0,88 | CNY 9,00 | CNY 9,00 | CNY 8,86 | 9,95M |
| 2026-08-26 | CNY 9,04 | +%1,01 | CNY 9,07 | CNY 9,14 | CNY 8,94 | 8,74M |
| 2026-08-25 | CNY 8,95 | -%1,00 | CNY 8,80 | CNY 9,05 | CNY 8,78 | 11,30M |
| 2026-08-24 | CNY 9,04 | +%2,61 | CNY 8,81 | CNY 9,44 | CNY 8,76 | 16,97M |
| 2026-08-21 | CNY 8,81 | +%4,14 | CNY 8,39 | CNY 8,99 | CNY 8,31 | 13,42M |
| 2026-08-20 | CNY 8,46 | +%1,32 | CNY 8,43 | CNY 8,54 | CNY 8,34 | 3,47M |
| 2026-08-19 | CNY 8,35 | -%3,47 | CNY 8,55 | CNY 8,65 | CNY 8,34 | 3,64M |
| 2026-08-18 | CNY 8,65 | -%0,46 | CNY 8,78 | CNY 8,80 | CNY 8,55 | 3,65M |
| 2026-08-17 | CNY 8,69 | +%1,40 | CNY 8,64 | CNY 8,70 | CNY 8,43 | 4,48M |
| 2026-08-14 | CNY 8,57 | +%0,94 | CNY 8,51 | CNY 8,67 | CNY 8,45 | 3,83M |
| 2026-08-13 | CNY 8,49 | -%2,53 | CNY 8,67 | CNY 8,76 | CNY 8,46 | 4,15M |
| 2026-08-12 | CNY 8,71 | +%1,28 | CNY 8,56 | CNY 8,75 | CNY 8,56 | 3,59M |
| 2026-08-11 | CNY 8,60 | -%0,81 | CNY 8,66 | CNY 8,69 | CNY 8,51 | 4,35M |
| 2026-08-10 | CNY 8,67 | +%2,48 | CNY 8,45 | CNY 8,78 | CNY 8,44 | 6,15M |
| 2026-08-07 | CNY 8,46 | -%0,47 | CNY 8,52 | CNY 8,53 | CNY 8,28 | 4,67M |
| 2026-08-06 | CNY 8,50 | %0,00 | CNY 8,55 | CNY 8,56 | CNY 8,33 | 5,73M |
| 2026-08-05 | CNY 8,50 | +%0,24 | CNY 8,53 | CNY 8,60 | CNY 8,43 | 5,33M |
| 2026-08-04 | CNY 8,48 | +%0,24 | CNY 8,50 | CNY 8,55 | CNY 8,40 | 4,62M |
| 2026-08-03 | CNY 8,46 | +%2,79 | CNY 8,23 | CNY 8,48 | CNY 8,12 | 5,18M |
| 2026-07-31 | CNY 8,23 | +%0,86 | CNY 8,28 | CNY 8,29 | CNY 8,14 | 5,89M |
| 2026-07-30 | CNY 8,16 | -%0,97 | CNY 8,16 | CNY 8,39 | CNY 8,11 | 8,05M |
| 2026-07-29 | CNY 8,24 | +%3,00 | CNY 8,03 | CNY 8,34 | CNY 7,93 | 9,07M |
| 2026-07-28 | CNY 8,00 | +%2,04 | CNY 7,84 | CNY 8,17 | CNY 7,71 | 8,20M |
| 2026-07-27 | CNY 7,84 | +%3,98 | CNY 7,66 | CNY 7,88 | CNY 7,54 | 6,74M |
| 2026-07-24 | CNY 7,54 | -%2,33 | CNY 7,63 | CNY 7,74 | CNY 7,44 | 5,44M |
| 2026-07-23 | CNY 7,72 | +%4,75 | CNY 7,32 | CNY 7,74 | CNY 7,31 | 7,55M |
| 2026-07-22 | CNY 7,37 | -%1,34 | CNY 7,42 | CNY 7,63 | CNY 7,33 | 4,88M |
| 2026-07-21 | CNY 7,47 | +%1,77 | CNY 7,36 | CNY 7,50 | CNY 7,04 | 5,95M |
| 2026-07-20 | CNY 7,34 | -%4,05 | CNY 7,64 | CNY 7,87 | CNY 7,25 | 6,27M |
| 2026-07-17 | CNY 7,65 | -%3,16 | CNY 7,90 | CNY 8,08 | CNY 7,58 | 5,66M |
| 2026-07-16 | CNY 7,90 | +%0,25 | CNY 7,85 | CNY 8,06 | CNY 7,72 | 4,33M |
| 2026-07-15 | CNY 7,88 | +%0,64 | CNY 7,81 | CNY 7,98 | CNY 7,75 | 4,09M |
| 2026-07-14 | CNY 7,83 | +%3,16 | CNY 7,61 | CNY 7,85 | CNY 7,48 | 5,29M |
| 2026-07-13 | CNY 7,59 | -%5,83 | CNY 8,00 | CNY 8,09 | CNY 7,58 | 5,94M |
| 2026-07-10 | CNY 8,06 | +%1,51 | CNY 7,72 | CNY 8,27 | CNY 7,72 | 5,90M |
| 2026-07-09 | CNY 7,94 | -%1,49 | CNY 8,05 | CNY 8,07 | CNY 7,60 | 6,36M |
| 2026-07-08 | CNY 8,06 | -%2,89 | CNY 8,21 | CNY 8,32 | CNY 8,01 | 4,53M |
| 2026-07-07 | CNY 8,30 | -%1,19 | CNY 8,38 | CNY 8,57 | CNY 8,20 | 4,36M |
| 2026-07-06 | CNY 8,40 | -%3,11 | CNY 8,61 | CNY 8,79 | CNY 8,38 | 5,32M |
| 2026-07-03 | CNY 8,67 | -%0,34 | CNY 8,70 | CNY 8,78 | CNY 8,52 | 5,58M |
| 2026-07-02 | CNY 8,70 | -%1,58 | CNY 8,82 | CNY 8,91 | CNY 8,68 | 5,74M |
| 2026-07-01 | CNY 8,84 | +%1,14 | CNY 8,74 | CNY 8,98 | CNY 8,55 | 8,10M |
| 2026-06-30 | CNY 8,74 | +%3,19 | CNY 8,40 | CNY 8,80 | CNY 8,32 | 8,79M |
| 2026-06-29 | CNY 8,47 | -%1,51 | CNY 8,54 | CNY 8,74 | CNY 8,28 | 6,81M |
| 2026-06-26 | CNY 8,60 | -%4,12 | CNY 8,93 | CNY 9,01 | CNY 8,59 | 8,88M |
| 2026-06-25 | CNY 8,97 | -%6,56 | CNY 9,49 | CNY 9,50 | CNY 8,88 | 12,47M |
| 2026-06-24 | CNY 9,60 | -%5,42 | CNY 10,10 | CNY 10,20 | CNY 9,45 | 10,55M |
| 2026-06-23 | CNY 10,15 | -%3,52 | CNY 10,27 | CNY 10,50 | CNY 10,09 | 13,29M |
| 2026-06-22 | CNY 10,52 | +%14,97 | CNY 9,24 | CNY 10,75 | CNY 8,87 | 24,23M |
| 2026-06-18 | CNY 9,15 | -%1,72 | CNY 9,31 | CNY 9,35 | CNY 9,08 | 5,50M |
| 2026-06-17 | CNY 9,31 | -%4,51 | CNY 9,69 | CNY 9,70 | CNY 9,26 | 7,92M |
| 2026-06-16 | CNY 9,75 | +%4,06 | CNY 9,30 | CNY 9,85 | CNY 9,23 | 9,00M |
| 2026-06-15 | CNY 9,37 | -%0,64 | CNY 9,48 | CNY 9,66 | CNY 9,29 | 5,63M |
| 2026-06-12 | CNY 9,43 | +%1,18 | CNY 9,44 | CNY 9,65 | CNY 9,11 | 7,22M |
| 2026-06-11 | CNY 9,32 | +%1,30 | CNY 9,24 | CNY 9,63 | CNY 9,01 | 7,63M |
| 2026-06-10 | CNY 9,20 | -%2,95 | CNY 9,44 | CNY 9,64 | CNY 9,03 | 6,74M |
| 2026-06-09 | CNY 9,48 | +%0,74 | CNY 9,50 | CNY 9,63 | CNY 9,28 | 5,87M |
| 2026-06-08 | CNY 9,41 | -%2,28 | CNY 9,45 | CNY 9,98 | CNY 9,31 | 7,57M |
| 2026-06-05 | CNY 9,63 | +%1,37 | CNY 9,37 | CNY 9,81 | CNY 9,23 | 8,52M |
| 2026-06-04 | CNY 9,50 | -%0,73 | CNY 9,42 | CNY 9,66 | CNY 9,33 | 6,18M |
| 2026-06-03 | CNY 9,57 | -%0,62 | CNY 9,62 | CNY 9,91 | CNY 9,42 | 7,14M |
| 2026-06-02 | CNY 9,63 | -%1,73 | CNY 9,69 | CNY 9,85 | CNY 9,30 | 6,37M |
| 2026-06-01 | CNY 9,80 | +%1,77 | CNY 9,70 | CNY 10,12 | CNY 9,57 | 7,73M |
| 2026-05-29 | CNY 9,63 | -%6,32 | CNY 10,18 | CNY 10,25 | CNY 9,56 | 7,34M |
| 2026-05-28 | CNY 10,28 | +%5,11 | CNY 9,79 | CNY 10,31 | CNY 9,67 | 10,16M |
| 2026-05-27 | CNY 9,78 | -%2,69 | CNY 10,04 | CNY 10,18 | CNY 9,66 | 6,24M |
| 2026-05-26 | CNY 10,05 | -%0,30 | CNY 10,00 | CNY 10,22 | CNY 9,90 | 6,16M |