Red Phase, Inc. Class A 300427
SZSE · Çin · Elektronik Teknoloji
CNY 6,09-0,01 (-%0,16)
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 6,09 | -%0,16 | CNY 6,15 | CNY 6,23 | CNY 6,05 | 22,06M |
| 2026-09-29 | CNY 6,10 | +%0,99 | CNY 6,03 | CNY 6,22 | CNY 5,99 | 27,59M |
| 2026-09-28 | CNY 6,04 | -%6,50 | CNY 6,20 | CNY 6,32 | CNY 5,97 | 48,78M |
| 2026-09-24 | CNY 6,46 | +%2,38 | CNY 6,25 | CNY 6,54 | CNY 6,11 |
| 60,75M |
| 2026-09-23 | CNY 6,31 | -%8,28 | CNY 6,88 | CNY 6,91 | CNY 6,29 | 56,54M |
| 2026-09-22 | CNY 6,88 | -%1,85 | CNY 7,03 | CNY 7,07 | CNY 6,86 | 26,71M |
| 2026-09-21 | CNY 7,01 | +%1,01 | CNY 7,03 | CNY 7,06 | CNY 6,89 | 29,92M |
| 2026-09-18 | CNY 6,94 | +%5,31 | CNY 6,66 | CNY 7,24 | CNY 6,65 | 51,31M |
| 2026-09-17 | CNY 6,59 | -%3,80 | CNY 6,81 | CNY 6,83 | CNY 6,54 | 37,43M |
| 2026-09-16 | CNY 6,85 | +%3,79 | CNY 6,60 | CNY 6,94 | CNY 6,51 | 44,77M |
| 2026-09-15 | CNY 6,60 | -%3,51 | CNY 6,81 | CNY 6,88 | CNY 6,60 | 36,26M |
| 2026-09-14 | CNY 6,84 | -%3,66 | CNY 7,14 | CNY 7,17 | CNY 6,77 | 45,51M |
| 2026-09-11 | CNY 7,10 | +%3,95 | CNY 6,77 | CNY 7,39 | CNY 6,72 | 60,60M |
| 2026-09-10 | CNY 6,83 | -%0,58 | CNY 6,81 | CNY 7,01 | CNY 6,71 | 22,58M |
| 2026-09-09 | CNY 6,87 | -%0,87 | CNY 6,90 | CNY 6,94 | CNY 6,78 | 22,25M |
| 2026-09-08 | CNY 6,93 | -%1,98 | CNY 7,06 | CNY 7,06 | CNY 6,89 | 30,14M |
| 2026-09-07 | CNY 7,07 | +%2,76 | CNY 6,95 | CNY 7,29 | CNY 6,86 | 46,56M |
| 2026-09-04 | CNY 6,88 | +%3,61 | CNY 6,68 | CNY 7,03 | CNY 6,65 | 38,17M |
| 2026-09-03 | CNY 6,64 | +%0,45 | CNY 6,69 | CNY 6,72 | CNY 6,52 | 22,08M |
| 2026-09-02 | CNY 6,61 | -%0,90 | CNY 6,56 | CNY 6,73 | CNY 6,53 | 20,77M |
| 2026-09-01 | CNY 6,67 | +%3,89 | CNY 6,45 | CNY 6,69 | CNY 6,37 | 29,20M |
| 2026-08-31 | CNY 6,42 | -%1,53 | CNY 6,45 | CNY 6,52 | CNY 6,38 | 17,81M |
| 2026-08-28 | CNY 6,52 | -%3,12 | CNY 6,78 | CNY 6,78 | CNY 6,47 | 25,29M |
| 2026-08-27 | CNY 6,73 | +%1,20 | CNY 6,64 | CNY 6,79 | CNY 6,55 | 18,67M |
| 2026-08-26 | CNY 6,65 | -%0,75 | CNY 6,83 | CNY 6,87 | CNY 6,54 | 22,47M |
| 2026-08-25 | CNY 6,70 | +%2,29 | CNY 6,45 | CNY 6,79 | CNY 6,32 | 25,74M |
| 2026-08-24 | CNY 6,55 | +%0,92 | CNY 6,50 | CNY 6,77 | CNY 6,45 | 33,70M |
| 2026-08-21 | CNY 6,49 | +%0,78 | CNY 6,42 | CNY 6,52 | CNY 6,32 | 18,15M |
| 2026-08-20 | CNY 6,44 | +%0,78 | CNY 6,49 | CNY 6,53 | CNY 6,32 | 22,11M |
| 2026-08-19 | CNY 6,39 | -%7,66 | CNY 6,83 | CNY 6,85 | CNY 6,35 | 31,65M |
| 2026-08-18 | CNY 6,92 | -%2,67 | CNY 7,27 | CNY 7,30 | CNY 6,88 | 23,34M |
| 2026-08-17 | CNY 7,11 | +%2,60 | CNY 7,02 | CNY 7,13 | CNY 6,82 | 20,48M |
| 2026-08-14 | CNY 6,93 | -%1,00 | CNY 6,97 | CNY 7,04 | CNY 6,81 | 23,93M |
| 2026-08-13 | CNY 7,00 | -%3,45 | CNY 7,31 | CNY 7,32 | CNY 7,00 | 26,63M |
| 2026-08-12 | CNY 7,25 | +%3,57 | CNY 6,94 | CNY 7,29 | CNY 6,93 | 34,26M |
| 2026-08-11 | CNY 7,00 | -%3,31 | CNY 7,10 | CNY 7,15 | CNY 6,93 | 35,10M |
| 2026-08-10 | CNY 7,24 | +%4,32 | CNY 7,02 | CNY 7,28 | CNY 6,93 | 49,18M |
| 2026-08-07 | CNY 6,94 | +%1,02 | CNY 6,93 | CNY 6,95 | CNY 6,71 | 27,27M |
| 2026-08-06 | CNY 6,87 | -%2,00 | CNY 7,01 | CNY 7,03 | CNY 6,78 | 32,18M |
| 2026-08-05 | CNY 7,01 | +%1,30 | CNY 6,90 | CNY 7,07 | CNY 6,90 | 39,80M |
| 2026-08-04 | CNY 6,92 | +%1,02 | CNY 6,90 | CNY 7,01 | CNY 6,88 | 50,23M |
| 2026-08-03 | CNY 6,85 | +%3,47 | CNY 6,70 | CNY 6,88 | CNY 6,52 | 53,05M |
| 2026-07-31 | CNY 6,62 | +%4,42 | CNY 6,47 | CNY 6,71 | CNY 6,32 | 59,68M |
| 2026-07-30 | CNY 6,34 | -%6,76 | CNY 6,80 | CNY 6,92 | CNY 6,34 | 79,67M |
| 2026-07-29 | CNY 6,80 | +%6,75 | CNY 6,48 | CNY 7,03 | CNY 6,35 | 103,11M |
| 2026-07-28 | CNY 6,37 | -%1,24 | CNY 6,27 | CNY 6,66 | CNY 6,27 | 73,05M |
| 2026-07-27 | CNY 6,45 | +%1,42 | CNY 5,92 | CNY 6,72 | CNY 5,82 | 105,55M |
| 2026-07-24 | CNY 6,36 | +%6,53 | CNY 5,85 | CNY 6,65 | CNY 5,71 | 89,49M |
| 2026-07-23 | CNY 5,97 | +%9,74 | CNY 5,39 | CNY 5,99 | CNY 5,39 | 39,80M |
| 2026-07-22 | CNY 5,44 | -%1,45 | CNY 5,44 | CNY 5,59 | CNY 5,38 | 19,53M |
| 2026-07-21 | CNY 5,52 | +%0,36 | CNY 5,45 | CNY 5,54 | CNY 5,00 | 34,84M |
| 2026-07-20 | CNY 5,50 | -%2,31 | CNY 5,67 | CNY 5,88 | CNY 5,35 | 24,86M |
| 2026-07-17 | CNY 5,63 | -%4,90 | CNY 5,90 | CNY 5,96 | CNY 5,58 | 21,93M |
| 2026-07-16 | CNY 5,92 | -%1,17 | CNY 5,93 | CNY 6,16 | CNY 5,83 | 19,87M |
| 2026-07-15 | CNY 5,99 | +%1,01 | CNY 5,91 | CNY 6,17 | CNY 5,87 | 19,72M |
| 2026-07-14 | CNY 5,93 | +%1,37 | CNY 5,83 | CNY 5,94 | CNY 5,61 | 21,68M |
| 2026-07-13 | CNY 5,85 | -%9,02 | CNY 6,36 | CNY 6,46 | CNY 5,81 | 27,21M |
| 2026-07-10 | CNY 6,43 | +%4,89 | CNY 6,12 | CNY 6,72 | CNY 5,99 | 28,28M |
| 2026-07-09 | CNY 6,13 | +%2,17 | CNY 6,06 | CNY 6,14 | CNY 5,83 | 17,98M |
| 2026-07-08 | CNY 6,00 | -%2,76 | CNY 6,15 | CNY 6,15 | CNY 5,94 | 22,84M |
| 2026-07-07 | CNY 6,17 | -%2,68 | CNY 6,34 | CNY 6,43 | CNY 6,10 | 20,22M |
| 2026-07-06 | CNY 6,34 | -%5,65 | CNY 6,83 | CNY 6,85 | CNY 6,31 | 22,16M |
| 2026-07-03 | CNY 6,72 | +%2,28 | CNY 6,63 | CNY 6,81 | CNY 6,55 | 17,97M |
| 2026-07-02 | CNY 6,57 | -%2,23 | CNY 6,72 | CNY 6,90 | CNY 6,54 | 19,33M |
| 2026-07-01 | CNY 6,72 | +%0,15 | CNY 6,60 | CNY 6,81 | CNY 6,57 | 20,40M |
| 2026-06-30 | CNY 6,71 | +%2,91 | CNY 6,65 | CNY 6,80 | CNY 6,40 | 19,75M |
| 2026-06-29 | CNY 6,52 | -%0,46 | CNY 6,53 | CNY 6,60 | CNY 6,28 | 22,78M |
| 2026-06-26 | CNY 6,55 | -%3,25 | CNY 6,75 | CNY 6,76 | CNY 6,51 | 21,21M |
| 2026-06-25 | CNY 6,77 | -%3,01 | CNY 7,04 | CNY 7,04 | CNY 6,67 | 20,37M |
| 2026-06-24 | CNY 6,98 | -%1,27 | CNY 7,05 | CNY 7,05 | CNY 6,79 | 22,60M |
| 2026-06-23 | CNY 7,07 | -%1,26 | CNY 7,09 | CNY 7,28 | CNY 7,02 | 21,83M |
| 2026-06-22 | CNY 7,16 | +%2,14 | CNY 7,00 | CNY 7,18 | CNY 6,80 | 22,68M |
| 2026-06-18 | CNY 7,01 | -%1,82 | CNY 7,07 | CNY 7,16 | CNY 6,93 | 16,93M |
| 2026-06-17 | CNY 7,14 | -%2,19 | CNY 7,20 | CNY 7,32 | CNY 7,09 | 20,93M |
| 2026-06-16 | CNY 7,30 | +%0,27 | CNY 7,27 | CNY 7,39 | CNY 7,12 | 22,23M |
| 2026-06-15 | CNY 7,28 | +%4,15 | CNY 7,10 | CNY 7,37 | CNY 7,04 | 25,07M |
| 2026-06-12 | CNY 6,99 | +%2,49 | CNY 6,94 | CNY 7,19 | CNY 6,85 | 25,91M |
| 2026-06-11 | CNY 6,82 | -%2,29 | CNY 6,85 | CNY 6,99 | CNY 6,74 | 21,20M |
| 2026-06-10 | CNY 6,98 | -%3,46 | CNY 7,10 | CNY 7,20 | CNY 6,84 | 27,63M |
| 2026-06-09 | CNY 7,23 | +%1,54 | CNY 7,27 | CNY 7,42 | CNY 7,01 | 38,80M |
| 2026-06-08 | CNY 7,12 | -%6,44 | CNY 7,80 | CNY 7,81 | CNY 7,02 | 50,68M |
| 2026-06-05 | CNY 7,61 | +%3,96 | CNY 7,50 | CNY 7,83 | CNY 7,31 | 54,17M |
| 2026-06-04 | CNY 7,32 | -%3,68 | CNY 7,85 | CNY 7,91 | CNY 7,27 | 70,62M |
| 2026-06-03 | CNY 7,60 | +%7,95 | CNY 6,74 | CNY 8,00 | CNY 6,74 | 129,24M |
| 2026-06-02 | CNY 7,04 | -%3,43 | CNY 5,83 | CNY 7,11 | CNY 5,83 | 126,79M |
| 2026-06-01 | CNY 7,29 | -%19,98 | CNY 7,29 | CNY 7,29 | CNY 7,29 | 5,00M |
| 2026-05-29 | CNY 9,11 | -%4,11 | CNY 9,44 | CNY 9,50 | CNY 9,05 | 18,47M |
| 2026-05-28 | CNY 9,50 | +%2,59 | CNY 9,35 | CNY 9,59 | CNY 9,23 | 18,89M |
| 2026-05-27 | CNY 9,26 | -%2,63 | CNY 9,50 | CNY 9,60 | CNY 9,19 | 16,54M |
| 2026-05-26 | CNY 9,51 | -%2,36 | CNY 9,68 | CNY 9,71 | CNY 9,34 | 20,29M |