Shenzhen Absen Optoelectronic Co Ltd Class A 300389
SZSE · Çin · Üretici İmalatı
CNY 12,85-0,08 (-%0,62)
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 12,85 | -%0,62 | CNY 12,92 | CNY 13,13 | CNY 12,80 | 3,45M |
| 2026-09-29 | CNY 12,93 | +%1,33 | CNY 12,65 | CNY 12,97 | CNY 12,63 | 3,20M |
| 2026-09-28 | CNY 12,76 | -%2,45 | CNY 13,19 | CNY 13,19 | CNY 12,69 | 3,92M |
| 2026-09-24 | CNY 13,08 | -%1,65 | CNY 13,24 | CNY 13,34 | CNY 13,05 | 3,06M |
| 2026-09-23 | CNY 13,30 | +%0,45 | CNY 13,24 | CNY 13,47 | CNY 13,21 | 5,03M |
| 2026-09-22 | CNY 13,24 | -%2,14 | CNY 13,76 | CNY 13,76 | CNY 13,19 | 8,36M |
| 2026-09-21 | CNY 13,53 | +%6,28 | CNY 12,62 | CNY 13,73 | CNY 12,62 | 12,48M |
| 2026-09-18 | CNY 12,73 | +%1,52 | CNY 12,62 | CNY 12,81 | CNY 12,56 | 3,74M |
| 2026-09-17 | CNY 12,54 | +%1,37 | CNY 12,26 | CNY 12,62 | CNY 12,26 | 3,10M |
| 2026-09-16 | CNY 12,37 | +%2,49 | CNY 12,10 | CNY 12,40 | CNY 11,98 | 3,50M |
| 2026-09-15 | CNY 12,07 | -%1,23 | CNY 12,22 | CNY 12,28 | CNY 12,00 | 2,50M |
| 2026-09-14 | CNY 12,22 | +%0,91 | CNY 12,11 | CNY 12,31 | CNY 12,01 | 2,52M |
| 2026-09-11 | CNY 12,11 | -%2,42 | CNY 12,30 | CNY 12,38 | CNY 11,91 | 3,94M |
| 2026-09-10 | CNY 12,41 | -%1,74 | CNY 12,62 | CNY 12,64 | CNY 12,40 | 2,49M |
| 2026-09-09 | CNY 12,63 | -%1,10 | CNY 12,82 | CNY 12,82 | CNY 12,57 | 2,87M |
| 2026-09-08 | CNY 12,77 | %0,00 | CNY 12,73 | CNY 12,82 | CNY 12,67 | 2,68M |
| 2026-09-07 | CNY 12,77 | -%0,62 | CNY 12,94 | CNY 12,95 | CNY 12,72 | 3,20M |
| 2026-09-04 | CNY 12,85 | +%0,39 | CNY 12,90 | CNY 13,08 | CNY 12,76 | 4,71M |
| 2026-09-03 | CNY 12,80 | -%0,31 | CNY 12,87 | CNY 13,03 | CNY 12,74 | 3,30M |
| 2026-09-02 | CNY 12,84 | -%0,77 | CNY 12,88 | CNY 12,96 | CNY 12,78 | 2,76M |
| 2026-09-01 | CNY 12,94 | -%0,08 | CNY 12,89 | CNY 13,09 | CNY 12,89 | 4,42M |
| 2026-08-31 | CNY 12,95 | +%1,41 | CNY 12,58 | CNY 12,96 | CNY 12,57 | 4,68M |
| 2026-08-28 | CNY 12,77 | -%1,01 | CNY 12,90 | CNY 13,04 | CNY 12,75 | 4,58M |
| 2026-08-27 | CNY 12,90 | +%0,78 | CNY 12,82 | CNY 12,92 | CNY 12,65 | 5,44M |
| 2026-08-26 | CNY 12,80 | +%1,75 | CNY 12,60 | CNY 13,04 | CNY 12,57 | 7,05M |
| 2026-08-25 | CNY 12,58 | +%3,80 | CNY 12,08 | CNY 12,58 | CNY 12,04 | 5,73M |
| 2026-08-24 | CNY 12,12 | -%2,02 | CNY 12,35 | CNY 12,36 | CNY 12,00 | 3,69M |
| 2026-08-21 | CNY 12,37 | +%1,81 | CNY 12,07 | CNY 12,39 | CNY 11,92 | 3,46M |
| 2026-08-20 | CNY 12,15 | +%1,59 | CNY 12,04 | CNY 12,24 | CNY 12,01 | 2,72M |
| 2026-08-19 | CNY 11,96 | -%3,94 | CNY 12,38 | CNY 12,45 | CNY 11,89 | 4,50M |
| 2026-08-18 | CNY 12,45 | -%1,03 | CNY 12,59 | CNY 12,62 | CNY 12,37 | 3,60M |
| 2026-08-17 | CNY 12,58 | +%2,19 | CNY 12,37 | CNY 12,60 | CNY 12,17 | 4,19M |
| 2026-08-14 | CNY 12,31 | +%0,74 | CNY 12,22 | CNY 12,32 | CNY 12,13 | 3,00M |
| 2026-08-13 | CNY 12,22 | -%2,16 | CNY 12,50 | CNY 12,59 | CNY 12,20 | 4,50M |
| 2026-08-12 | CNY 12,49 | +%0,89 | CNY 12,43 | CNY 12,55 | CNY 12,31 | 4,07M |
| 2026-08-11 | CNY 12,38 | -%1,75 | CNY 12,48 | CNY 12,56 | CNY 12,34 | 6,55M |
| 2026-08-10 | CNY 12,60 | -%1,10 | CNY 12,88 | CNY 12,90 | CNY 12,38 | 9,37M |
| 2026-08-07 | CNY 12,74 | +%1,19 | CNY 12,63 | CNY 12,77 | CNY 12,29 | 5,47M |
| 2026-08-06 | CNY 12,59 | +%0,32 | CNY 12,51 | CNY 12,68 | CNY 12,40 | 4,76M |
| 2026-08-05 | CNY 12,55 | +%0,80 | CNY 12,39 | CNY 12,64 | CNY 12,36 | 4,88M |
| 2026-08-04 | CNY 12,45 | +%0,24 | CNY 12,45 | CNY 12,57 | CNY 12,37 | 5,40M |
| 2026-08-03 | CNY 12,42 | +%2,48 | CNY 12,07 | CNY 12,43 | CNY 12,04 | 4,97M |
| 2026-07-31 | CNY 12,12 | +%3,59 | CNY 11,80 | CNY 12,14 | CNY 11,80 | 6,07M |
| 2026-07-30 | CNY 11,70 | -%2,66 | CNY 11,91 | CNY 12,05 | CNY 11,61 | 5,26M |
| 2026-07-29 | CNY 12,02 | +%2,30 | CNY 11,75 | CNY 12,02 | CNY 11,58 | 4,74M |
| 2026-07-28 | CNY 11,75 | -%0,68 | CNY 11,76 | CNY 11,96 | CNY 11,55 | 3,72M |
| 2026-07-27 | CNY 11,83 | +%1,72 | CNY 11,63 | CNY 11,85 | CNY 11,50 | 4,22M |
| 2026-07-24 | CNY 11,63 | -%2,51 | CNY 11,82 | CNY 11,97 | CNY 11,62 | 2,63M |
| 2026-07-23 | CNY 11,93 | +%1,53 | CNY 11,72 | CNY 11,95 | CNY 11,65 | 3,22M |
| 2026-07-22 | CNY 11,75 | -%1,09 | CNY 11,81 | CNY 12,01 | CNY 11,70 | 4,22M |
| 2026-07-21 | CNY 11,88 | +%2,41 | CNY 11,59 | CNY 12,00 | CNY 11,21 | 6,63M |
| 2026-07-20 | CNY 11,60 | -%2,93 | CNY 12,10 | CNY 12,20 | CNY 11,31 | 6,21M |
| 2026-07-17 | CNY 11,95 | -%1,65 | CNY 12,10 | CNY 12,51 | CNY 11,92 | 6,94M |
| 2026-07-16 | CNY 12,15 | %0,00 | CNY 12,05 | CNY 12,31 | CNY 12,02 | 3,81M |
| 2026-07-15 | CNY 12,15 | +%0,16 | CNY 12,09 | CNY 12,30 | CNY 12,01 | 4,12M |
| 2026-07-14 | CNY 12,13 | +%2,45 | CNY 12,00 | CNY 12,18 | CNY 11,80 | 5,75M |
| 2026-07-13 | CNY 11,84 | -%6,99 | CNY 12,59 | CNY 12,81 | CNY 11,82 | 7,76M |
| 2026-07-10 | CNY 12,73 | +%1,35 | CNY 12,95 | CNY 13,60 | CNY 12,72 | 9,80M |
| 2026-07-09 | CNY 12,56 | +%0,80 | CNY 12,45 | CNY 12,56 | CNY 12,05 | 4,13M |
| 2026-07-08 | CNY 12,46 | -%1,35 | CNY 12,66 | CNY 12,76 | CNY 12,34 | 3,84M |
| 2026-07-07 | CNY 12,63 | -%2,62 | CNY 12,87 | CNY 12,96 | CNY 12,60 | 4,99M |
| 2026-07-06 | CNY 12,97 | +%0,39 | CNY 12,91 | CNY 13,13 | CNY 12,80 | 5,00M |
| 2026-07-03 | CNY 12,92 | +%1,25 | CNY 12,70 | CNY 13,05 | CNY 12,68 | 6,21M |
| 2026-07-02 | CNY 12,76 | -%1,77 | CNY 12,88 | CNY 13,19 | CNY 12,71 | 6,38M |
| 2026-07-01 | CNY 12,99 | +%1,33 | CNY 12,83 | CNY 13,22 | CNY 12,62 | 6,48M |
| 2026-06-30 | CNY 12,82 | +%4,48 | CNY 12,26 | CNY 12,86 | CNY 12,18 | 7,76M |
| 2026-06-29 | CNY 12,27 | -%2,77 | CNY 12,35 | CNY 12,67 | CNY 12,06 | 6,96M |
| 2026-06-26 | CNY 12,62 | -%1,02 | CNY 12,78 | CNY 13,11 | CNY 12,56 | 5,62M |
| 2026-06-25 | CNY 12,75 | -%1,92 | CNY 13,02 | CNY 13,12 | CNY 12,58 | 5,26M |
| 2026-06-24 | CNY 13,00 | -%1,52 | CNY 13,12 | CNY 13,28 | CNY 12,77 | 4,75M |
| 2026-06-23 | CNY 13,20 | +%0,08 | CNY 13,08 | CNY 13,50 | CNY 13,08 | 5,38M |
| 2026-06-22 | CNY 13,19 | -%0,98 | CNY 13,38 | CNY 13,47 | CNY 12,77 | 5,88M |
| 2026-06-18 | CNY 13,32 | -%1,77 | CNY 13,48 | CNY 13,50 | CNY 13,20 | 4,37M |
| 2026-06-17 | CNY 13,56 | +%0,52 | CNY 13,45 | CNY 13,69 | CNY 13,35 | 4,88M |
| 2026-06-16 | CNY 13,49 | -%0,66 | CNY 13,57 | CNY 13,65 | CNY 13,19 | 5,27M |
| 2026-06-15 | CNY 13,58 | +%2,80 | CNY 13,36 | CNY 13,61 | CNY 13,25 | 6,21M |
| 2026-06-12 | CNY 13,21 | +%2,01 | CNY 13,19 | CNY 13,43 | CNY 13,02 | 5,31M |
| 2026-06-11 | CNY 12,95 | -%2,04 | CNY 13,15 | CNY 13,18 | CNY 12,72 | 4,49M |
| 2026-06-10 | CNY 13,22 | -%1,93 | CNY 13,36 | CNY 13,40 | CNY 12,96 | 4,94M |
| 2026-06-09 | CNY 13,48 | +%1,66 | CNY 13,40 | CNY 13,54 | CNY 13,15 | 5,03M |
| 2026-06-08 | CNY 13,26 | -%4,26 | CNY 13,42 | CNY 13,77 | CNY 13,16 | 6,30M |
| 2026-06-05 | CNY 13,85 | +%0,95 | CNY 13,60 | CNY 14,18 | CNY 13,36 | 6,64M |
| 2026-06-04 | CNY 13,72 | -%0,94 | CNY 13,61 | CNY 13,82 | CNY 13,56 | 4,97M |
| 2026-06-03 | CNY 13,85 | -%0,22 | CNY 13,89 | CNY 14,18 | CNY 13,68 | 5,35M |
| 2026-06-02 | CNY 13,88 | -%1,77 | CNY 14,17 | CNY 14,17 | CNY 13,63 | 5,83M |
| 2026-06-01 | CNY 14,13 | +%0,14 | CNY 14,13 | CNY 14,35 | CNY 14,00 | 6,30M |
| 2026-05-29 | CNY 14,11 | -%4,47 | CNY 14,69 | CNY 14,77 | CNY 13,98 | 8,23M |
| 2026-05-28 | CNY 14,77 | +%0,48 | CNY 14,70 | CNY 14,89 | CNY 14,47 | 8,32M |
| 2026-05-27 | CNY 14,70 | -%2,20 | CNY 15,10 | CNY 15,41 | CNY 14,70 | 7,13M |
| 2026-05-26 | CNY 15,03 | -%0,13 | CNY 15,01 | CNY 15,17 | CNY 14,85 | 5,62M |