Cscec Scimee Sci. & Tech. Co., Ltd. Class A 300425
SZSE · Çin · Üretici İmalatı
CNY 4,05-0,02 (-%0,49)
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 4,05 | -%0,49 | CNY 4,09 | CNY 4,10 | CNY 4,03 | 5,13M |
| 2026-09-29 | CNY 4,07 | +%1,75 | CNY 3,98 | CNY 4,10 | CNY 3,98 | 7,01M |
| 2026-09-28 | CNY 4,00 | -%1,23 | CNY 4,06 | CNY 4,07 | CNY 3,96 | 11,23M |
| 2026-09-24 | CNY 4,05 | +%1,25 | CNY 4,00 | CNY 4,19 | CNY 3,97 | 14,12M |
| 2026-09-23 | CNY 4,00 | -%0,99 | CNY 4,04 | CNY 4,05 | CNY 3,98 | 4,69M |
| 2026-09-22 | CNY 4,04 | %0,00 | CNY 4,05 | CNY 4,06 | CNY 4,01 | 5,43M |
| 2026-09-21 | CNY 4,04 | +%2,02 | CNY 3,97 | CNY 4,07 | CNY 3,95 | 7,21M |
| 2026-09-18 | CNY 3,96 | -%0,50 | CNY 3,98 | CNY 4,02 | CNY 3,95 | 6,12M |
| 2026-09-17 | CNY 3,98 | +%0,76 | CNY 3,93 | CNY 3,98 | CNY 3,89 | 5,73M |
| 2026-09-16 | CNY 3,95 | +%0,51 | CNY 3,92 | CNY 3,97 | CNY 3,88 | 5,50M |
| 2026-09-15 | CNY 3,93 | -%3,20 | CNY 4,05 | CNY 4,07 | CNY 3,91 | 8,60M |
| 2026-09-14 | CNY 4,06 | +%1,25 | CNY 3,99 | CNY 4,09 | CNY 3,99 | 7,34M |
| 2026-09-11 | CNY 4,01 | -%2,43 | CNY 4,10 | CNY 4,10 | CNY 3,95 | 10,56M |
| 2026-09-10 | CNY 4,11 | -%0,96 | CNY 4,13 | CNY 4,15 | CNY 4,09 | 4,64M |
| 2026-09-09 | CNY 4,15 | -%0,72 | CNY 4,16 | CNY 4,19 | CNY 4,13 | 6,30M |
| 2026-09-08 | CNY 4,18 | +%2,20 | CNY 4,09 | CNY 4,19 | CNY 4,08 | 8,47M |
| 2026-09-07 | CNY 4,09 | %0,00 | CNY 4,12 | CNY 4,13 | CNY 4,08 | 5,32M |
| 2026-09-04 | CNY 4,09 | +%0,25 | CNY 4,09 | CNY 4,14 | CNY 4,06 | 5,56M |
| 2026-09-03 | CNY 4,08 | -%1,45 | CNY 4,15 | CNY 4,18 | CNY 4,06 | 6,89M |
| 2026-09-02 | CNY 4,14 | -%0,72 | CNY 4,17 | CNY 4,17 | CNY 4,09 | 7,52M |
| 2026-09-01 | CNY 4,17 | +%1,21 | CNY 4,12 | CNY 4,19 | CNY 4,09 | 8,37M |
| 2026-08-31 | CNY 4,12 | %0,00 | CNY 4,09 | CNY 4,14 | CNY 4,07 | 7,41M |
| 2026-08-28 | CNY 4,12 | +%0,98 | CNY 4,06 | CNY 4,15 | CNY 4,06 | 10,43M |
| 2026-08-27 | CNY 4,08 | -%0,73 | CNY 4,08 | CNY 4,11 | CNY 4,03 | 10,72M |
| 2026-08-26 | CNY 4,11 | +%0,74 | CNY 4,08 | CNY 4,12 | CNY 4,05 | 10,61M |
| 2026-08-25 | CNY 4,08 | +%2,26 | CNY 4,00 | CNY 4,10 | CNY 3,99 | 8,50M |
| 2026-08-24 | CNY 3,99 | -%0,99 | CNY 4,03 | CNY 4,07 | CNY 3,97 | 6,21M |
| 2026-08-21 | CNY 4,03 | +%0,50 | CNY 4,00 | CNY 4,05 | CNY 3,93 | 8,85M |
| 2026-08-20 | CNY 4,01 | +%2,04 | CNY 3,94 | CNY 4,03 | CNY 3,93 | 7,38M |
| 2026-08-19 | CNY 3,93 | -%1,26 | CNY 3,97 | CNY 4,00 | CNY 3,90 | 8,19M |
| 2026-08-18 | CNY 3,98 | -%1,00 | CNY 4,02 | CNY 4,03 | CNY 3,96 | 6,31M |
| 2026-08-17 | CNY 4,02 | +%1,01 | CNY 4,02 | CNY 4,05 | CNY 3,95 | 8,42M |
| 2026-08-14 | CNY 3,98 | -%1,24 | CNY 4,01 | CNY 4,05 | CNY 3,97 | 7,34M |
| 2026-08-13 | CNY 4,03 | -%1,71 | CNY 4,10 | CNY 4,10 | CNY 4,01 | 10,80M |
| 2026-08-12 | CNY 4,10 | +%1,23 | CNY 4,05 | CNY 4,11 | CNY 4,02 | 7,41M |
| 2026-08-11 | CNY 4,05 | -%0,49 | CNY 4,08 | CNY 4,09 | CNY 4,02 | 7,80M |
| 2026-08-10 | CNY 4,07 | +%3,04 | CNY 3,95 | CNY 4,09 | CNY 3,92 | 15,36M |
| 2026-08-07 | CNY 3,95 | -%0,25 | CNY 3,96 | CNY 4,00 | CNY 3,88 | 11,08M |
| 2026-08-06 | CNY 3,96 | +%0,25 | CNY 3,95 | CNY 4,00 | CNY 3,89 | 13,28M |
| 2026-08-05 | CNY 3,95 | -%1,00 | CNY 3,99 | CNY 4,01 | CNY 3,91 | 11,42M |
| 2026-08-04 | CNY 3,99 | -%0,25 | CNY 4,02 | CNY 4,04 | CNY 3,95 | 13,26M |
| 2026-08-03 | CNY 4,00 | +%2,56 | CNY 3,90 | CNY 4,01 | CNY 3,88 | 15,86M |
| 2026-07-31 | CNY 3,90 | +%1,30 | CNY 3,88 | CNY 3,93 | CNY 3,85 | 14,16M |
| 2026-07-30 | CNY 3,85 | -%1,03 | CNY 3,88 | CNY 3,97 | CNY 3,83 | 11,71M |
| 2026-07-29 | CNY 3,89 | +%1,83 | CNY 3,81 | CNY 3,94 | CNY 3,81 | 9,70M |
| 2026-07-28 | CNY 3,82 | +%0,26 | CNY 3,78 | CNY 3,86 | CNY 3,77 | 6,29M |
| 2026-07-27 | CNY 3,81 | +%1,87 | CNY 3,72 | CNY 3,82 | CNY 3,71 | 7,86M |
| 2026-07-24 | CNY 3,74 | -%2,86 | CNY 3,82 | CNY 3,85 | CNY 3,73 | 8,83M |
| 2026-07-23 | CNY 3,85 | +%3,49 | CNY 3,72 | CNY 3,86 | CNY 3,70 | 9,70M |
| 2026-07-22 | CNY 3,72 | -%0,80 | CNY 3,72 | CNY 3,78 | CNY 3,68 | 10,00M |
| 2026-07-21 | CNY 3,75 | -%1,06 | CNY 3,79 | CNY 3,81 | CNY 3,66 | 13,06M |
| 2026-07-20 | CNY 3,79 | -%1,56 | CNY 3,85 | CNY 3,96 | CNY 3,74 | 13,45M |
| 2026-07-17 | CNY 3,85 | -%2,53 | CNY 3,95 | CNY 4,02 | CNY 3,82 | 11,77M |
| 2026-07-16 | CNY 3,95 | +%0,51 | CNY 3,91 | CNY 4,01 | CNY 3,88 | 6,42M |
| 2026-07-15 | CNY 3,93 | +%1,55 | CNY 3,86 | CNY 3,95 | CNY 3,86 | 6,26M |
| 2026-07-14 | CNY 3,87 | +%2,65 | CNY 3,75 | CNY 3,89 | CNY 3,74 | 7,31M |
| 2026-07-13 | CNY 3,77 | -%2,33 | CNY 3,85 | CNY 3,88 | CNY 3,74 | 8,12M |
| 2026-07-10 | CNY 3,86 | +%2,66 | CNY 3,73 | CNY 3,94 | CNY 3,71 | 9,34M |
| 2026-07-09 | CNY 3,76 | -%0,27 | CNY 3,77 | CNY 3,81 | CNY 3,68 | 6,80M |
| 2026-07-08 | CNY 3,77 | -%0,53 | CNY 3,78 | CNY 3,81 | CNY 3,69 | 6,06M |
| 2026-07-07 | CNY 3,79 | -%3,32 | CNY 3,90 | CNY 3,92 | CNY 3,71 | 8,10M |
| 2026-07-06 | CNY 3,92 | %0,00 | CNY 3,91 | CNY 3,98 | CNY 3,88 | 7,02M |
| 2026-07-03 | CNY 3,92 | +%1,82 | CNY 3,87 | CNY 3,96 | CNY 3,86 | 7,56M |
| 2026-07-02 | CNY 3,85 | %0,00 | CNY 3,84 | CNY 3,95 | CNY 3,81 | 7,21M |
| 2026-07-01 | CNY 3,85 | +%2,94 | CNY 3,76 | CNY 3,92 | CNY 3,72 | 8,77M |
| 2026-06-30 | CNY 3,74 | -%0,53 | CNY 3,77 | CNY 3,82 | CNY 3,71 | 6,84M |
| 2026-06-29 | CNY 3,76 | -%0,27 | CNY 3,80 | CNY 3,81 | CNY 3,66 | 6,76M |
| 2026-06-26 | CNY 3,77 | -%2,84 | CNY 3,87 | CNY 3,88 | CNY 3,77 | 6,43M |
| 2026-06-25 | CNY 3,88 | -%0,51 | CNY 3,89 | CNY 3,91 | CNY 3,79 | 8,06M |
| 2026-06-24 | CNY 3,90 | -%4,41 | CNY 4,13 | CNY 4,13 | CNY 3,88 | 8,52M |
| 2026-06-23 | CNY 4,08 | +%1,24 | CNY 4,01 | CNY 4,16 | CNY 3,99 | 8,54M |
| 2026-06-22 | CNY 4,03 | +%2,28 | CNY 3,92 | CNY 4,05 | CNY 3,84 | 10,60M |
| 2026-06-18 | CNY 3,94 | -%2,72 | CNY 4,01 | CNY 4,04 | CNY 3,92 | 9,39M |
| 2026-06-17 | CNY 4,05 | -%1,22 | CNY 4,09 | CNY 4,12 | CNY 4,00 | 9,31M |
| 2026-06-16 | CNY 4,10 | -%0,73 | CNY 4,10 | CNY 4,13 | CNY 4,04 | 6,56M |
| 2026-06-15 | CNY 4,13 | %0,00 | CNY 4,17 | CNY 4,24 | CNY 4,09 | 9,12M |
| 2026-06-12 | CNY 4,13 | +%0,73 | CNY 4,13 | CNY 4,20 | CNY 4,03 | 10,17M |
| 2026-06-11 | CNY 4,10 | -%0,24 | CNY 4,09 | CNY 4,13 | CNY 4,01 | 7,16M |
| 2026-06-10 | CNY 4,11 | -%0,72 | CNY 4,13 | CNY 4,15 | CNY 4,03 | 8,02M |
| 2026-06-09 | CNY 4,14 | -%1,19 | CNY 4,21 | CNY 4,23 | CNY 4,13 | 6,00M |
| 2026-06-08 | CNY 4,19 | -%2,56 | CNY 4,20 | CNY 4,32 | CNY 4,13 | 7,50M |
| 2026-06-05 | CNY 4,30 | +%1,65 | CNY 4,23 | CNY 4,36 | CNY 4,20 | 5,97M |
| 2026-06-04 | CNY 4,23 | -%2,53 | CNY 4,31 | CNY 4,36 | CNY 4,18 | 7,98M |
| 2026-06-03 | CNY 4,34 | -%0,69 | CNY 4,38 | CNY 4,39 | CNY 4,30 | 5,84M |
| 2026-06-02 | CNY 4,37 | -%2,89 | CNY 4,50 | CNY 4,50 | CNY 4,35 | 7,77M |
| 2026-06-01 | CNY 4,50 | +%4,41 | CNY 4,30 | CNY 4,54 | CNY 4,28 | 11,48M |
| 2026-05-29 | CNY 4,31 | -%0,92 | CNY 4,35 | CNY 4,44 | CNY 4,29 | 8,30M |
| 2026-05-28 | CNY 4,35 | +%0,93 | CNY 4,32 | CNY 4,39 | CNY 4,25 | 6,74M |
| 2026-05-27 | CNY 4,31 | -%2,27 | CNY 4,40 | CNY 4,43 | CNY 4,27 | 9,75M |
| 2026-05-26 | CNY 4,41 | -%2,43 | CNY 4,49 | CNY 4,54 | CNY 4,35 | 9,73M |