COL Global Co., Ltd. Class A 300364
SZSE · Çin · Ticari Hizmetler
CNY 23,37-0,59 (-%2,46)
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 23,37 | -%2,46 | CNY 23,98 | CNY 24,30 | CNY 23,11 | 46,94M |
| 2026-09-29 | CNY 23,96 | +%3,54 | CNY 23,00 | CNY 24,30 | CNY 23,00 | 50,19M |
| 2026-09-28 | CNY 23,14 | -%5,47 | CNY 23,50 | CNY 23,98 | CNY 22,71 | 51,30M |
| 2026-09-24 | CNY 24,48 | +%0,08 | CNY 24,59 | CNY 26,10 | CNY 24,41 |
| 59,56M |
| 2026-09-23 | CNY 24,46 | -%5,16 | CNY 25,40 | CNY 25,41 | CNY 24,32 | 62,97M |
| 2026-09-22 | CNY 25,79 | +%3,33 | CNY 25,50 | CNY 26,20 | CNY 24,89 | 89,25M |
| 2026-09-21 | CNY 24,96 | +%2,30 | CNY 24,70 | CNY 25,14 | CNY 24,22 | 64,96M |
| 2026-09-18 | CNY 24,40 | +%0,41 | CNY 24,00 | CNY 24,60 | CNY 23,97 | 51,24M |
| 2026-09-17 | CNY 24,30 | +%1,46 | CNY 23,95 | CNY 24,73 | CNY 23,93 | 57,41M |
| 2026-09-16 | CNY 23,95 | +%0,97 | CNY 24,02 | CNY 24,13 | CNY 23,09 | 39,06M |
| 2026-09-15 | CNY 23,72 | -%2,02 | CNY 24,69 | CNY 24,81 | CNY 23,65 | 44,12M |
| 2026-09-14 | CNY 24,21 | -%1,38 | CNY 24,01 | CNY 24,34 | CNY 23,77 | 39,39M |
| 2026-09-11 | CNY 24,55 | -%0,24 | CNY 24,32 | CNY 25,17 | CNY 23,75 | 69,49M |
| 2026-09-10 | CNY 24,61 | -%1,95 | CNY 25,17 | CNY 25,34 | CNY 24,45 | 45,16M |
| 2026-09-09 | CNY 25,10 | -%3,35 | CNY 25,97 | CNY 26,10 | CNY 24,80 | 69,38M |
| 2026-09-08 | CNY 25,97 | -%2,41 | CNY 26,72 | CNY 27,45 | CNY 25,76 | 98,04M |
| 2026-09-07 | CNY 26,61 | +%3,50 | CNY 26,36 | CNY 26,90 | CNY 25,41 | 106,21M |
| 2026-09-04 | CNY 25,71 | +%2,55 | CNY 25,57 | CNY 27,27 | CNY 25,20 | 126,57M |
| 2026-09-03 | CNY 25,07 | -%4,60 | CNY 26,66 | CNY 27,36 | CNY 24,99 | 113,46M |
| 2026-09-02 | CNY 26,28 | -%7,17 | CNY 27,70 | CNY 28,00 | CNY 26,14 | 129,20M |
| 2026-09-01 | CNY 28,31 | +%3,78 | CNY 28,84 | CNY 29,90 | CNY 27,78 | 219,90M |
| 2026-08-31 | CNY 27,28 | +%20,02 | CNY 23,12 | CNY 27,28 | CNY 23,08 | 143,05M |
| 2026-08-28 | CNY 22,73 | +%0,66 | CNY 23,00 | CNY 23,45 | CNY 22,48 | 52,54M |
| 2026-08-27 | CNY 22,58 | +%2,36 | CNY 22,22 | CNY 22,62 | CNY 21,93 | 30,14M |
| 2026-08-26 | CNY 22,06 | -%3,75 | CNY 22,99 | CNY 23,05 | CNY 21,81 | 43,19M |
| 2026-08-25 | CNY 22,92 | +%2,92 | CNY 22,06 | CNY 23,20 | CNY 21,98 | 39,20M |
| 2026-08-24 | CNY 22,27 | -%3,55 | CNY 23,08 | CNY 23,09 | CNY 21,91 | 28,71M |
| 2026-08-21 | CNY 23,09 | -%0,04 | CNY 22,65 | CNY 23,17 | CNY 22,45 | 23,29M |
| 2026-08-20 | CNY 23,10 | +%1,76 | CNY 23,25 | CNY 23,70 | CNY 22,81 | 34,52M |
| 2026-08-19 | CNY 22,70 | -%6,28 | CNY 23,99 | CNY 24,00 | CNY 22,58 | 40,00M |
| 2026-08-18 | CNY 24,22 | -%3,58 | CNY 24,91 | CNY 24,95 | CNY 24,06 | 38,56M |
| 2026-08-17 | CNY 25,12 | +%1,87 | CNY 25,15 | CNY 25,62 | CNY 24,55 | 47,59M |
| 2026-08-14 | CNY 24,66 | -%0,80 | CNY 25,13 | CNY 25,33 | CNY 23,83 | 57,37M |
| 2026-08-13 | CNY 24,86 | -%2,05 | CNY 25,42 | CNY 26,60 | CNY 24,85 | 73,72M |
| 2026-08-12 | CNY 25,38 | +%0,63 | CNY 25,10 | CNY 26,21 | CNY 24,70 | 62,69M |
| 2026-08-11 | CNY 25,22 | -%1,87 | CNY 25,72 | CNY 25,93 | CNY 24,86 | 53,36M |
| 2026-08-10 | CNY 25,70 | -%4,67 | CNY 26,50 | CNY 26,73 | CNY 24,77 | 89,32M |
| 2026-08-07 | CNY 26,96 | +%6,90 | CNY 25,20 | CNY 27,30 | CNY 24,19 | 108,55M |
| 2026-08-06 | CNY 25,22 | -%4,69 | CNY 25,70 | CNY 26,34 | CNY 24,89 | 85,05M |
| 2026-08-05 | CNY 26,46 | +%3,20 | CNY 25,01 | CNY 27,08 | CNY 24,93 | 105,31M |
| 2026-08-04 | CNY 25,64 | +%5,34 | CNY 24,34 | CNY 26,08 | CNY 24,34 | 103,51M |
| 2026-08-03 | CNY 24,34 | -%1,97 | CNY 24,88 | CNY 25,60 | CNY 23,98 | 107,82M |
| 2026-07-31 | CNY 24,83 | +%20,01 | CNY 21,43 | CNY 24,83 | CNY 21,20 | 87,24M |
| 2026-07-30 | CNY 20,69 | -%3,05 | CNY 21,45 | CNY 22,05 | CNY 20,59 | 39,14M |
| 2026-07-29 | CNY 21,34 | +%1,57 | CNY 21,14 | CNY 21,54 | CNY 20,69 | 45,78M |
| 2026-07-28 | CNY 21,01 | +%4,74 | CNY 19,65 | CNY 21,80 | CNY 19,65 | 68,41M |
| 2026-07-27 | CNY 20,06 | +%8,37 | CNY 18,45 | CNY 20,14 | CNY 18,31 | 42,55M |
| 2026-07-24 | CNY 18,51 | -%7,03 | CNY 19,31 | CNY 19,42 | CNY 18,45 | 38,21M |
| 2026-07-23 | CNY 19,91 | -%2,83 | CNY 20,40 | CNY 20,49 | CNY 19,65 | 30,36M |
| 2026-07-22 | CNY 20,49 | -%5,49 | CNY 21,25 | CNY 21,52 | CNY 20,18 | 37,21M |
| 2026-07-21 | CNY 21,68 | +%1,59 | CNY 21,28 | CNY 21,85 | CNY 20,01 | 34,79M |
| 2026-07-20 | CNY 21,34 | -%0,51 | CNY 21,52 | CNY 22,10 | CNY 20,69 | 31,42M |
| 2026-07-17 | CNY 21,45 | -%7,94 | CNY 23,03 | CNY 23,62 | CNY 21,41 | 48,24M |
| 2026-07-16 | CNY 23,30 | +%1,88 | CNY 22,60 | CNY 23,75 | CNY 22,36 | 42,02M |
| 2026-07-15 | CNY 22,87 | +%0,22 | CNY 22,80 | CNY 23,71 | CNY 22,52 | 35,64M |
| 2026-07-14 | CNY 22,82 | -%2,60 | CNY 23,58 | CNY 23,95 | CNY 22,13 | 33,11M |
| 2026-07-13 | CNY 23,43 | -%5,33 | CNY 24,49 | CNY 24,98 | CNY 23,10 | 40,67M |
| 2026-07-10 | CNY 24,75 | +%1,73 | CNY 23,62 | CNY 25,73 | CNY 23,62 | 73,37M |
| 2026-07-09 | CNY 24,33 | +%7,61 | CNY 22,66 | CNY 25,52 | CNY 22,29 | 73,29M |
| 2026-07-08 | CNY 22,61 | +%2,45 | CNY 22,00 | CNY 23,38 | CNY 21,51 | 33,10M |
| 2026-07-07 | CNY 22,07 | -%1,87 | CNY 22,40 | CNY 22,88 | CNY 22,02 | 20,94M |
| 2026-07-06 | CNY 22,49 | -%3,52 | CNY 23,02 | CNY 23,69 | CNY 22,44 | 26,05M |
| 2026-07-03 | CNY 23,31 | -%5,24 | CNY 24,00 | CNY 24,30 | CNY 23,15 | 42,75M |
| 2026-07-02 | CNY 24,60 | +%2,89 | CNY 24,47 | CNY 25,34 | CNY 23,31 | 66,30M |
| 2026-07-01 | CNY 23,91 | +%1,36 | CNY 23,51 | CNY 24,54 | CNY 23,18 | 36,25M |
| 2026-06-30 | CNY 23,59 | +%0,64 | CNY 23,40 | CNY 23,86 | CNY 22,91 | 25,14M |
| 2026-06-29 | CNY 23,44 | -%0,13 | CNY 24,00 | CNY 24,39 | CNY 23,10 | 29,45M |
| 2026-06-26 | CNY 23,47 | -%7,01 | CNY 25,00 | CNY 25,04 | CNY 23,45 | 37,19M |
| 2026-06-25 | CNY 25,24 | -%1,94 | CNY 25,13 | CNY 25,77 | CNY 24,96 | 30,65M |
| 2026-06-24 | CNY 25,74 | +%0,31 | CNY 25,46 | CNY 25,88 | CNY 24,78 | 38,67M |
| 2026-06-23 | CNY 25,66 | -%2,43 | CNY 25,80 | CNY 26,29 | CNY 25,05 | 48,02M |
| 2026-06-22 | CNY 26,30 | +%4,95 | CNY 24,71 | CNY 26,35 | CNY 24,60 | 69,95M |
| 2026-06-18 | CNY 25,06 | +%7,09 | CNY 23,39 | CNY 25,28 | CNY 22,98 | 71,36M |
| 2026-06-17 | CNY 23,40 | -%1,72 | CNY 23,40 | CNY 23,69 | CNY 23,00 | 28,17M |
| 2026-06-16 | CNY 23,81 | +%0,80 | CNY 23,40 | CNY 24,06 | CNY 23,19 | 34,94M |
| 2026-06-15 | CNY 23,62 | +%7,76 | CNY 22,23 | CNY 23,77 | CNY 22,23 | 47,09M |
| 2026-06-12 | CNY 21,92 | +%0,37 | CNY 22,20 | CNY 22,45 | CNY 21,84 | 30,50M |
| 2026-06-11 | CNY 21,84 | -%4,50 | CNY 22,44 | CNY 22,57 | CNY 21,70 | 34,31M |
| 2026-06-10 | CNY 22,87 | -%3,66 | CNY 23,21 | CNY 23,94 | CNY 22,80 | 30,70M |
| 2026-06-09 | CNY 23,74 | +%3,13 | CNY 23,32 | CNY 23,96 | CNY 22,80 | 35,72M |
| 2026-06-08 | CNY 23,02 | -%3,36 | CNY 22,99 | CNY 23,68 | CNY 22,90 | 31,70M |
| 2026-06-05 | CNY 23,82 | -%0,33 | CNY 24,13 | CNY 24,52 | CNY 23,30 | 35,09M |
| 2026-06-04 | CNY 23,90 | -%3,94 | CNY 24,50 | CNY 24,50 | CNY 23,63 | 45,74M |
| 2026-06-03 | CNY 24,88 | -%2,77 | CNY 25,15 | CNY 25,43 | CNY 24,47 | 42,27M |
| 2026-06-02 | CNY 25,59 | -%3,80 | CNY 26,70 | CNY 26,75 | CNY 25,06 | 51,26M |
| 2026-06-01 | CNY 26,60 | +%4,77 | CNY 25,20 | CNY 27,16 | CNY 25,00 | 72,80M |
| 2026-05-29 | CNY 25,39 | +%0,12 | CNY 25,58 | CNY 26,22 | CNY 25,26 | 69,55M |
| 2026-05-28 | CNY 25,36 | -%3,98 | CNY 26,10 | CNY 26,41 | CNY 24,86 | 70,56M |
| 2026-05-27 | CNY 26,41 | +%3,12 | CNY 27,52 | CNY 28,66 | CNY 26,21 | 105,22M |
| 2026-05-26 | CNY 25,61 | -%2,07 | CNY 26,03 | CNY 26,11 | CNY 25,00 | 37,26M |