Beijing VRV Software Co., Ltd. Class A 300352
SZSE · Çin · Teknoloji Hizmetleri
CNY 2,89-0,05 (-%1,70)
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 2,89 | -%1,70 | CNY 2,99 | CNY 3,04 | CNY 2,85 | 27,37M |
| 2026-09-29 | CNY 2,94 | -%2,33 | CNY 2,92 | CNY 3,08 | CNY 2,80 | 36,13M |
| 2026-09-28 | CNY 3,01 | -%2,27 | CNY 3,16 | CNY 3,25 | CNY 3,01 | 51,75M |
| 2026-09-24 | CNY 3,08 | +%2,67 | CNY 2,97 | CNY 3,09 | CNY 2,92 | 33,86M |
| 2026-09-23 | CNY 3,00 | +%1,35 | CNY 2,96 | CNY 3,12 | CNY 2,95 | 43,84M |
| 2026-09-22 | CNY 2,96 | -%0,67 | CNY 2,95 | CNY 3,00 | CNY 2,91 | 32,73M |
| 2026-09-21 | CNY 2,98 | +%8,76 | CNY 2,74 | CNY 2,98 | CNY 2,74 | 45,02M |
| 2026-09-18 | CNY 2,74 | -%0,36 | CNY 2,73 | CNY 2,81 | CNY 2,72 | 27,67M |
| 2026-09-17 | CNY 2,75 | %0,00 | CNY 2,71 | CNY 2,82 | CNY 2,68 | 34,66M |
| 2026-09-16 | CNY 2,75 | -%3,51 | CNY 2,81 | CNY 2,85 | CNY 2,71 | 54,78M |
| 2026-09-15 | CNY 2,85 | -%10,09 | CNY 3,06 | CNY 3,14 | CNY 2,82 | 84,39M |
| 2026-09-14 | CNY 3,17 | +%5,67 | CNY 3,08 | CNY 3,30 | CNY 3,05 | 93,25M |
| 2026-09-11 | CNY 3,00 | +%8,70 | CNY 2,75 | CNY 3,00 | CNY 2,72 | 82,94M |
| 2026-09-10 | CNY 2,76 | +%6,15 | CNY 2,57 | CNY 2,79 | CNY 2,57 | 44,38M |
| 2026-09-09 | CNY 2,60 | -%1,52 | CNY 2,64 | CNY 2,64 | CNY 2,56 | 16,52M |
| 2026-09-08 | CNY 2,64 | %0,00 | CNY 2,63 | CNY 2,67 | CNY 2,62 | 14,96M |
| 2026-09-07 | CNY 2,64 | -%0,38 | CNY 2,66 | CNY 2,67 | CNY 2,59 | 17,84M |
| 2026-09-04 | CNY 2,65 | +%0,38 | CNY 2,67 | CNY 2,74 | CNY 2,63 | 25,63M |
| 2026-09-03 | CNY 2,64 | -%3,65 | CNY 2,74 | CNY 2,74 | CNY 2,61 | 33,37M |
| 2026-09-02 | CNY 2,74 | +%4,58 | CNY 2,58 | CNY 2,80 | CNY 2,58 | 49,21M |
| 2026-09-01 | CNY 2,62 | +%0,38 | CNY 2,59 | CNY 2,64 | CNY 2,57 | 22,57M |
| 2026-08-31 | CNY 2,61 | -%0,38 | CNY 2,60 | CNY 2,70 | CNY 2,55 | 35,52M |
| 2026-08-28 | CNY 2,62 | +%6,07 | CNY 2,52 | CNY 2,67 | CNY 2,52 | 49,73M |
| 2026-08-27 | CNY 2,47 | +%0,41 | CNY 2,49 | CNY 2,63 | CNY 2,46 | 43,79M |
| 2026-08-26 | CNY 2,46 | +%5,58 | CNY 2,31 | CNY 2,49 | CNY 2,30 | 42,87M |
| 2026-08-25 | CNY 2,33 | +%4,02 | CNY 2,22 | CNY 2,34 | CNY 2,21 | 22,24M |
| 2026-08-24 | CNY 2,24 | -%1,32 | CNY 2,26 | CNY 2,29 | CNY 2,21 | 13,74M |
| 2026-08-21 | CNY 2,27 | +%0,44 | CNY 2,24 | CNY 2,28 | CNY 2,21 | 14,28M |
| 2026-08-20 | CNY 2,26 | +%0,89 | CNY 2,25 | CNY 2,28 | CNY 2,24 | 16,08M |
| 2026-08-19 | CNY 2,24 | -%3,86 | CNY 2,31 | CNY 2,31 | CNY 2,23 | 22,40M |
| 2026-08-18 | CNY 2,33 | -%5,28 | CNY 2,46 | CNY 2,46 | CNY 2,31 | 34,80M |
| 2026-08-17 | CNY 2,46 | +%1,23 | CNY 2,42 | CNY 2,47 | CNY 2,40 | 11,32M |
| 2026-08-14 | CNY 2,43 | -%1,62 | CNY 2,48 | CNY 2,49 | CNY 2,39 | 17,00M |
| 2026-08-13 | CNY 2,47 | -%2,37 | CNY 2,54 | CNY 2,55 | CNY 2,47 | 17,83M |
| 2026-08-12 | CNY 2,53 | +%0,80 | CNY 2,52 | CNY 2,55 | CNY 2,49 | 15,77M |
| 2026-08-11 | CNY 2,51 | %0,00 | CNY 2,51 | CNY 2,61 | CNY 2,48 | 23,80M |
| 2026-08-10 | CNY 2,51 | +%0,40 | CNY 2,49 | CNY 2,53 | CNY 2,48 | 16,35M |
| 2026-08-07 | CNY 2,50 | -%1,19 | CNY 2,52 | CNY 2,55 | CNY 2,45 | 23,81M |
| 2026-08-06 | CNY 2,53 | +%1,61 | CNY 2,50 | CNY 2,57 | CNY 2,47 | 28,88M |
| 2026-08-05 | CNY 2,49 | -%0,40 | CNY 2,49 | CNY 2,58 | CNY 2,46 | 30,91M |
| 2026-08-04 | CNY 2,50 | +%2,88 | CNY 2,45 | CNY 2,57 | CNY 2,44 | 30,43M |
| 2026-08-03 | CNY 2,43 | +%4,74 | CNY 2,33 | CNY 2,46 | CNY 2,31 | 28,18M |
| 2026-07-31 | CNY 2,32 | +%4,04 | CNY 2,27 | CNY 2,34 | CNY 2,26 | 21,88M |
| 2026-07-30 | CNY 2,23 | -%3,88 | CNY 2,29 | CNY 2,38 | CNY 2,23 | 29,41M |
| 2026-07-29 | CNY 2,32 | +%2,20 | CNY 2,30 | CNY 2,35 | CNY 2,27 | 28,42M |
| 2026-07-28 | CNY 2,27 | +%0,89 | CNY 2,22 | CNY 2,34 | CNY 2,22 | 29,41M |
| 2026-07-27 | CNY 2,25 | +%5,63 | CNY 2,12 | CNY 2,27 | CNY 2,11 | 28,54M |
| 2026-07-24 | CNY 2,13 | -%3,62 | CNY 2,19 | CNY 2,24 | CNY 2,12 | 23,87M |
| 2026-07-23 | CNY 2,21 | +%1,84 | CNY 2,17 | CNY 2,22 | CNY 2,16 | 20,70M |
| 2026-07-22 | CNY 2,17 | -%0,91 | CNY 2,16 | CNY 2,23 | CNY 2,14 | 25,60M |
| 2026-07-21 | CNY 2,19 | -%2,23 | CNY 2,24 | CNY 2,26 | CNY 2,03 | 37,58M |
| 2026-07-20 | CNY 2,24 | -%6,67 | CNY 2,41 | CNY 2,43 | CNY 2,19 | 34,22M |
| 2026-07-17 | CNY 2,40 | -%6,61 | CNY 2,56 | CNY 2,62 | CNY 2,40 | 29,60M |
| 2026-07-16 | CNY 2,57 | +%0,78 | CNY 2,54 | CNY 2,60 | CNY 2,51 | 21,83M |
| 2026-07-15 | CNY 2,55 | +%1,59 | CNY 2,50 | CNY 2,59 | CNY 2,49 | 19,84M |
| 2026-07-14 | CNY 2,51 | +%2,45 | CNY 2,46 | CNY 2,52 | CNY 2,45 | 16,09M |
| 2026-07-13 | CNY 2,45 | -%6,49 | CNY 2,60 | CNY 2,63 | CNY 2,45 | 29,77M |
| 2026-07-10 | CNY 2,62 | +%0,38 | CNY 2,58 | CNY 2,67 | CNY 2,53 | 26,89M |
| 2026-07-09 | CNY 2,61 | %0,00 | CNY 2,62 | CNY 2,68 | CNY 2,57 | 26,19M |
| 2026-07-08 | CNY 2,61 | +%1,95 | CNY 2,52 | CNY 2,64 | CNY 2,52 | 23,07M |
| 2026-07-07 | CNY 2,56 | -%4,83 | CNY 2,67 | CNY 2,69 | CNY 2,55 | 25,36M |
| 2026-07-06 | CNY 2,69 | -%1,10 | CNY 2,74 | CNY 2,78 | CNY 2,67 | 22,37M |
| 2026-07-03 | CNY 2,72 | -%0,37 | CNY 2,73 | CNY 2,80 | CNY 2,68 | 24,22M |
| 2026-07-02 | CNY 2,73 | -%2,15 | CNY 2,78 | CNY 2,89 | CNY 2,73 | 34,97M |
| 2026-07-01 | CNY 2,79 | +%3,72 | CNY 2,65 | CNY 2,82 | CNY 2,64 | 34,26M |
| 2026-06-30 | CNY 2,69 | +%0,75 | CNY 2,65 | CNY 2,79 | CNY 2,63 | 27,82M |
| 2026-06-29 | CNY 2,67 | -%1,11 | CNY 2,68 | CNY 2,74 | CNY 2,60 | 21,52M |
| 2026-06-26 | CNY 2,70 | +%0,75 | CNY 2,67 | CNY 2,78 | CNY 2,65 | 26,67M |
| 2026-06-25 | CNY 2,68 | -%6,94 | CNY 2,88 | CNY 2,89 | CNY 2,68 | 35,56M |
| 2026-06-24 | CNY 2,88 | -%4,00 | CNY 3,01 | CNY 3,03 | CNY 2,85 | 30,14M |
| 2026-06-23 | CNY 3,00 | +%0,67 | CNY 2,95 | CNY 3,07 | CNY 2,94 | 29,70M |
| 2026-06-22 | CNY 2,98 | +%1,36 | CNY 2,88 | CNY 3,02 | CNY 2,82 | 38,17M |
| 2026-06-18 | CNY 2,94 | +%2,80 | CNY 2,84 | CNY 3,08 | CNY 2,84 | 47,27M |
| 2026-06-17 | CNY 2,86 | -%4,03 | CNY 2,90 | CNY 2,98 | CNY 2,84 | 47,20M |
| 2026-06-16 | CNY 2,98 | +%12,45 | CNY 2,66 | CNY 3,09 | CNY 2,56 | 75,68M |
| 2026-06-15 | CNY 2,65 | +%1,15 | CNY 2,62 | CNY 2,70 | CNY 2,62 | 30,76M |
| 2026-06-12 | CNY 2,62 | +%3,15 | CNY 2,59 | CNY 2,64 | CNY 2,54 | 35,65M |
| 2026-06-11 | CNY 2,54 | -%7,30 | CNY 2,68 | CNY 2,72 | CNY 2,52 | 47,84M |
| 2026-06-10 | CNY 2,74 | -%8,67 | CNY 2,97 | CNY 2,98 | CNY 2,73 | 50,53M |
| 2026-06-09 | CNY 3,00 | -%0,99 | CNY 3,05 | CNY 3,07 | CNY 2,98 | 24,69M |
| 2026-06-08 | CNY 3,03 | -%2,26 | CNY 3,02 | CNY 3,10 | CNY 2,98 | 27,85M |
| 2026-06-05 | CNY 3,10 | +%0,32 | CNY 3,11 | CNY 3,15 | CNY 3,06 | 22,63M |
| 2026-06-04 | CNY 3,09 | -%3,44 | CNY 3,15 | CNY 3,20 | CNY 3,07 | 27,92M |
| 2026-06-03 | CNY 3,20 | -%4,76 | CNY 3,32 | CNY 3,33 | CNY 3,17 | 41,25M |
| 2026-06-02 | CNY 3,36 | +%1,82 | CNY 3,30 | CNY 3,41 | CNY 3,28 | 42,47M |
| 2026-06-01 | CNY 3,30 | +%6,11 | CNY 3,11 | CNY 3,30 | CNY 3,08 | 43,83M |
| 2026-05-29 | CNY 3,11 | +%0,32 | CNY 3,09 | CNY 3,22 | CNY 3,05 | 36,70M |
| 2026-05-28 | CNY 3,10 | +%2,31 | CNY 3,03 | CNY 3,14 | CNY 3,03 | 33,39M |
| 2026-05-27 | CNY 3,03 | -%3,50 | CNY 3,12 | CNY 3,18 | CNY 2,99 | 46,73M |
| 2026-05-26 | CNY 3,14 | -%5,14 | CNY 3,24 | CNY 3,29 | CNY 3,11 | 45,46M |