Canmax Technologies Co., Ltd. Class A 300390
SZSE · Çin · Proses Endüstrileri
CNY 49,09+0,04 (+%0,08)
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 49,09 | +%0,08 | CNY 49,10 | CNY 49,98 | CNY 48,20 | 16,71M |
| 2026-09-29 | CNY 49,05 | +%2,19 | CNY 48,20 | CNY 49,78 | CNY 48,16 | 20,94M |
| 2026-09-28 | CNY 48,00 | -%4,93 | CNY 50,11 | CNY 50,20 | CNY 47,86 | 18,67M |
| 2026-09-24 | CNY 50,49 | -%4,30 | CNY 52,70 | CNY 52,70 | CNY 50,01 | 18,89M |
| 2026-09-23 | CNY 52,76 | -%2,71 | CNY 54,68 | CNY 54,68 | CNY 52,48 | 17,53M |
| 2026-09-22 | CNY 54,23 | +%0,07 | CNY 54,28 | CNY 54,76 | CNY 53,80 | 18,75M |
| 2026-09-21 | CNY 54,19 | -%0,02 | CNY 54,20 | CNY 54,96 | CNY 53,60 | 19,40M |
| 2026-09-18 | CNY 54,20 | +%2,90 | CNY 53,72 | CNY 54,49 | CNY 52,38 | 27,80M |
| 2026-09-17 | CNY 52,67 | +%0,63 | CNY 52,34 | CNY 53,53 | CNY 51,96 | 21,11M |
| 2026-09-16 | CNY 52,34 | +%0,08 | CNY 52,12 | CNY 52,97 | CNY 50,58 | 28,19M |
| 2026-09-15 | CNY 52,30 | -%2,72 | CNY 52,90 | CNY 53,62 | CNY 52,21 | 16,80M |
| 2026-09-14 | CNY 53,76 | -%0,02 | CNY 53,50 | CNY 54,38 | CNY 52,63 | 13,73M |
| 2026-09-11 | CNY 53,77 | -%3,98 | CNY 55,94 | CNY 56,05 | CNY 52,02 | 25,24M |
| 2026-09-10 | CNY 56,00 | -%1,60 | CNY 56,56 | CNY 56,70 | CNY 55,57 | 16,23M |
| 2026-09-09 | CNY 56,91 | -%0,94 | CNY 57,48 | CNY 57,78 | CNY 56,51 | 17,98M |
| 2026-09-08 | CNY 57,45 | -%0,47 | CNY 57,70 | CNY 58,85 | CNY 57,04 | 17,55M |
| 2026-09-07 | CNY 57,72 | -%0,38 | CNY 57,90 | CNY 58,27 | CNY 56,63 | 21,01M |
| 2026-09-04 | CNY 57,94 | -%3,45 | CNY 60,01 | CNY 60,79 | CNY 57,47 | 22,64M |
| 2026-09-03 | CNY 60,01 | +%0,45 | CNY 60,56 | CNY 61,28 | CNY 59,93 | 21,06M |
| 2026-09-02 | CNY 59,74 | -%3,27 | CNY 60,26 | CNY 60,94 | CNY 59,30 | 25,01M |
| 2026-09-01 | CNY 61,76 | -%4,10 | CNY 65,00 | CNY 65,00 | CNY 61,68 | 28,60M |
| 2026-08-31 | CNY 64,40 | +%0,44 | CNY 65,13 | CNY 65,94 | CNY 63,21 | 35,97M |
| 2026-08-28 | CNY 64,12 | +%1,46 | CNY 63,98 | CNY 64,98 | CNY 62,36 | 38,30M |
| 2026-08-27 | CNY 63,20 | +%1,48 | CNY 61,90 | CNY 63,29 | CNY 60,77 | 33,31M |
| 2026-08-26 | CNY 62,28 | +%0,27 | CNY 62,27 | CNY 64,87 | CNY 61,15 | 38,53M |
| 2026-08-25 | CNY 62,11 | -%7,62 | CNY 65,66 | CNY 66,20 | CNY 61,46 | 48,09M |
| 2026-08-24 | CNY 67,23 | +%2,69 | CNY 67,61 | CNY 70,80 | CNY 66,46 | 62,88M |
| 2026-08-21 | CNY 65,47 | +%7,68 | CNY 60,77 | CNY 68,54 | CNY 60,02 | 61,67M |
| 2026-08-20 | CNY 60,80 | -%1,92 | CNY 62,34 | CNY 62,70 | CNY 60,00 | 25,65M |
| 2026-08-19 | CNY 61,99 | -%2,87 | CNY 63,24 | CNY 64,82 | CNY 61,44 | 37,01M |
| 2026-08-18 | CNY 63,82 | -%5,59 | CNY 67,19 | CNY 68,14 | CNY 63,55 | 48,09M |
| 2026-08-17 | CNY 67,60 | +%0,49 | CNY 67,01 | CNY 68,75 | CNY 65,76 | 39,74M |
| 2026-08-14 | CNY 67,27 | +%4,77 | CNY 64,83 | CNY 68,00 | CNY 64,83 | 42,89M |
| 2026-08-13 | CNY 64,21 | +%0,25 | CNY 64,03 | CNY 65,50 | CNY 63,38 | 37,24M |
| 2026-08-12 | CNY 64,05 | +%3,72 | CNY 62,00 | CNY 66,40 | CNY 61,80 | 45,77M |
| 2026-08-11 | CNY 61,75 | -%1,14 | CNY 61,80 | CNY 63,16 | CNY 61,06 | 30,71M |
| 2026-08-10 | CNY 62,46 | +%2,90 | CNY 61,56 | CNY 64,03 | CNY 60,67 | 51,15M |
| 2026-08-07 | CNY 60,70 | +%1,95 | CNY 59,92 | CNY 61,47 | CNY 59,03 | 35,05M |
| 2026-08-06 | CNY 59,54 | -%0,68 | CNY 59,03 | CNY 60,21 | CNY 58,39 | 31,67M |
| 2026-08-05 | CNY 59,95 | +%6,22 | CNY 56,30 | CNY 60,14 | CNY 55,61 | 40,34M |
| 2026-08-04 | CNY 56,44 | +%3,94 | CNY 54,30 | CNY 56,98 | CNY 53,95 | 28,37M |
| 2026-08-03 | CNY 54,30 | +%0,13 | CNY 53,46 | CNY 55,13 | CNY 52,68 | 25,22M |
| 2026-07-31 | CNY 54,23 | -%0,09 | CNY 55,30 | CNY 57,53 | CNY 54,23 | 35,42M |
| 2026-07-30 | CNY 54,28 | -%4,60 | CNY 56,50 | CNY 56,75 | CNY 53,60 | 32,56M |
| 2026-07-29 | CNY 56,90 | +%1,19 | CNY 56,01 | CNY 58,66 | CNY 53,83 | 38,37M |
| 2026-07-28 | CNY 56,23 | -%4,14 | CNY 57,79 | CNY 59,50 | CNY 55,98 | 32,03M |
| 2026-07-27 | CNY 58,66 | +%3,46 | CNY 57,90 | CNY 59,38 | CNY 56,17 | 41,28M |
| 2026-07-24 | CNY 56,70 | -%6,09 | CNY 58,50 | CNY 59,90 | CNY 56,15 | 43,12M |
| 2026-07-23 | CNY 60,38 | +%8,05 | CNY 56,43 | CNY 62,88 | CNY 56,25 | 71,03M |
| 2026-07-22 | CNY 55,88 | +%0,11 | CNY 54,80 | CNY 57,16 | CNY 54,50 | 35,13M |
| 2026-07-21 | CNY 55,82 | +%4,67 | CNY 54,00 | CNY 55,90 | CNY 50,74 | 47,00M |
| 2026-07-20 | CNY 53,33 | -%6,47 | CNY 57,22 | CNY 58,08 | CNY 51,99 | 53,03M |
| 2026-07-17 | CNY 57,02 | -%3,37 | CNY 58,76 | CNY 61,96 | CNY 57,00 | 44,17M |
| 2026-07-16 | CNY 59,01 | -%1,67 | CNY 59,51 | CNY 60,30 | CNY 57,99 | 41,60M |
| 2026-07-15 | CNY 60,01 | -%7,18 | CNY 65,00 | CNY 65,12 | CNY 59,90 | 52,38M |
| 2026-07-14 | CNY 64,65 | +%0,92 | CNY 64,58 | CNY 65,21 | CNY 62,07 | 44,73M |
| 2026-07-13 | CNY 64,06 | -%2,50 | CNY 65,68 | CNY 66,90 | CNY 63,33 | 46,31M |
| 2026-07-10 | CNY 65,70 | -%4,92 | CNY 68,59 | CNY 70,60 | CNY 65,70 | 74,79M |
| 2026-07-09 | CNY 69,10 | -%14,71 | CNY 78,40 | CNY 79,00 | CNY 65,00 | 97,62M |
| 2026-07-08 | CNY 81,02 | -%15,83 | CNY 94,30 | CNY 96,00 | CNY 79,18 | 76,17M |
| 2026-07-07 | CNY 96,26 | +%5,66 | CNY 94,97 | CNY 96,51 | CNY 93,00 | 66,86M |
| 2026-07-06 | CNY 91,10 | -%1,49 | CNY 90,00 | CNY 95,83 | CNY 87,55 | 47,91M |
| 2026-07-03 | CNY 92,48 | +%1,24 | CNY 93,08 | CNY 95,00 | CNY 89,38 | 56,06M |
| 2026-07-02 | CNY 91,35 | -%2,93 | CNY 93,98 | CNY 95,50 | CNY 90,20 | 50,18M |
| 2026-07-01 | CNY 94,11 | +%0,64 | CNY 93,91 | CNY 95,52 | CNY 87,05 | 77,87M |
| 2026-06-30 | CNY 93,51 | +%7,58 | CNY 88,35 | CNY 94,48 | CNY 85,83 | 64,97M |
| 2026-06-29 | CNY 86,92 | +%0,85 | CNY 84,08 | CNY 88,35 | CNY 82,11 | 54,69M |
| 2026-06-26 | CNY 86,19 | -%9,25 | CNY 95,00 | CNY 97,35 | CNY 85,92 | 67,68M |
| 2026-06-25 | CNY 94,98 | -%3,90 | CNY 98,64 | CNY 100,98 | CNY 94,58 | 67,29M |
| 2026-06-24 | CNY 98,83 | +%12,78 | CNY 86,80 | CNY 99,39 | CNY 85,43 | 83,06M |
| 2026-06-23 | CNY 87,63 | -%4,54 | CNY 91,80 | CNY 91,81 | CNY 86,80 | 46,65M |
| 2026-06-22 | CNY 91,80 | +%3,15 | CNY 84,02 | CNY 92,92 | CNY 80,01 | 85,24M |
| 2026-06-18 | CNY 89,00 | -%3,00 | CNY 91,26 | CNY 94,20 | CNY 88,39 | 59,52M |
| 2026-06-17 | CNY 91,75 | -%1,79 | CNY 93,80 | CNY 95,29 | CNY 91,14 | 57,67M |
| 2026-06-16 | CNY 93,42 | -%3,81 | CNY 95,97 | CNY 96,64 | CNY 93,00 | 61,33M |
| 2026-06-15 | CNY 97,12 | +%1,06 | CNY 96,10 | CNY 98,60 | CNY 92,01 | 79,95M |
| 2026-06-12 | CNY 96,10 | +%2,20 | CNY 91,03 | CNY 100,63 | CNY 91,00 | 86,80M |
| 2026-06-11 | CNY 94,03 | +%7,34 | CNY 88,44 | CNY 96,66 | CNY 84,46 | 87,21M |
| 2026-06-10 | CNY 87,60 | -%0,23 | CNY 86,23 | CNY 91,28 | CNY 85,79 | 68,83M |
| 2026-06-09 | CNY 87,80 | +%9,82 | CNY 80,55 | CNY 89,32 | CNY 79,50 | 75,54M |
| 2026-06-08 | CNY 79,95 | -%0,68 | CNY 78,65 | CNY 83,35 | CNY 77,41 | 44,18M |
| 2026-06-05 | CNY 80,50 | +%2,25 | CNY 79,57 | CNY 83,60 | CNY 77,31 | 47,42M |
| 2026-06-04 | CNY 78,73 | -%3,26 | CNY 80,69 | CNY 80,95 | CNY 78,51 | 31,92M |
| 2026-06-03 | CNY 81,38 | +%0,10 | CNY 80,15 | CNY 82,85 | CNY 78,88 | 34,45M |
| 2026-06-02 | CNY 81,30 | -%4,20 | CNY 84,74 | CNY 85,00 | CNY 77,98 | 47,92M |
| 2026-06-01 | CNY 84,86 | +%1,36 | CNY 83,01 | CNY 88,16 | CNY 82,26 | 47,09M |
| 2026-05-29 | CNY 83,72 | -%3,09 | CNY 84,79 | CNY 85,73 | CNY 81,62 | 63,71M |
| 2026-05-28 | CNY 86,39 | -%7,02 | CNY 93,84 | CNY 94,99 | CNY 85,27 | 66,60M |
| 2026-05-27 | CNY 92,91 | +%0,75 | CNY 92,01 | CNY 96,85 | CNY 91,50 | 68,14M |
| 2026-05-26 | CNY 92,22 | +%1,92 | CNY 89,11 | CNY 92,83 | CNY 87,26 | 52,69M |