Beijing Hanbang Technology Corp. Class A 300449
SZSE · Çin · Elektronik Teknoloji
CNY 6,85+0,28 (+%4,26)
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 6,85 | +%4,26 | CNY 6,65 | CNY 6,90 | CNY 6,52 | 15,50M |
| 2026-09-29 | CNY 6,57 | -%1,35 | CNY 6,62 | CNY 6,70 | CNY 6,46 | 11,37M |
| 2026-09-28 | CNY 6,66 | -%1,04 | CNY 6,73 | CNY 6,83 | CNY 6,58 | 6,86M |
| 2026-09-24 | CNY 6,73 | +%0,90 | CNY 6,69 | CNY 6,84 | CNY 6,62 | 8,19M |
| 2026-09-23 | CNY 6,67 | -%0,89 | CNY 6,70 | CNY 6,74 | CNY 6,59 | 7,74M |
| 2026-09-22 | CNY 6,73 | -%1,46 | CNY 6,86 | CNY 6,92 | CNY 6,69 | 9,27M |
| 2026-09-21 | CNY 6,83 | %0,00 | CNY 6,87 | CNY 6,88 | CNY 6,78 | 7,72M |
| 2026-09-18 | CNY 6,83 | %0,00 | CNY 6,87 | CNY 6,95 | CNY 6,80 | 5,88M |
| 2026-09-17 | CNY 6,83 | +%0,29 | CNY 6,78 | CNY 6,88 | CNY 6,74 | 4,91M |
| 2026-09-16 | CNY 6,81 | +%0,15 | CNY 6,73 | CNY 6,87 | CNY 6,68 | 8,11M |
| 2026-09-15 | CNY 6,80 | -%1,02 | CNY 6,99 | CNY 7,26 | CNY 6,78 | 12,57M |
| 2026-09-14 | CNY 6,87 | -%0,43 | CNY 6,99 | CNY 6,99 | CNY 6,83 | 4,57M |
| 2026-09-11 | CNY 6,90 | -%2,13 | CNY 7,05 | CNY 7,10 | CNY 6,82 | 6,90M |
| 2026-09-10 | CNY 7,05 | +%2,03 | CNY 6,88 | CNY 7,18 | CNY 6,81 | 9,07M |
| 2026-09-09 | CNY 6,91 | -%1,85 | CNY 7,01 | CNY 7,08 | CNY 6,90 | 7,34M |
| 2026-09-08 | CNY 7,04 | -%0,14 | CNY 7,02 | CNY 7,14 | CNY 7,01 | 6,11M |
| 2026-09-07 | CNY 7,05 | %0,00 | CNY 7,05 | CNY 7,13 | CNY 7,00 | 6,25M |
| 2026-09-04 | CNY 7,05 | -%0,14 | CNY 7,07 | CNY 7,20 | CNY 6,98 | 10,45M |
| 2026-09-03 | CNY 7,06 | -%4,47 | CNY 7,43 | CNY 7,45 | CNY 7,05 | 10,05M |
| 2026-09-02 | CNY 7,39 | %0,00 | CNY 7,41 | CNY 7,49 | CNY 7,28 | 6,52M |
| 2026-09-01 | CNY 7,39 | +%0,14 | CNY 7,34 | CNY 7,45 | CNY 7,33 | 6,48M |
| 2026-08-31 | CNY 7,38 | +%2,36 | CNY 7,22 | CNY 7,45 | CNY 7,11 | 8,69M |
| 2026-08-28 | CNY 7,21 | -%0,69 | CNY 7,29 | CNY 7,30 | CNY 7,18 | 5,57M |
| 2026-08-27 | CNY 7,26 | +%1,68 | CNY 7,10 | CNY 7,33 | CNY 7,08 | 8,26M |
| 2026-08-26 | CNY 7,14 | +%0,71 | CNY 7,09 | CNY 7,15 | CNY 6,98 | 6,23M |
| 2026-08-25 | CNY 7,09 | +%3,05 | CNY 6,89 | CNY 7,12 | CNY 6,83 | 6,99M |
| 2026-08-24 | CNY 6,88 | -%2,13 | CNY 7,01 | CNY 7,09 | CNY 6,80 | 6,20M |
| 2026-08-21 | CNY 7,03 | +%0,29 | CNY 6,95 | CNY 7,04 | CNY 6,83 | 5,19M |
| 2026-08-20 | CNY 7,01 | +%2,49 | CNY 6,96 | CNY 7,05 | CNY 6,86 | 7,66M |
| 2026-08-19 | CNY 6,84 | -%5,13 | CNY 7,15 | CNY 7,21 | CNY 6,81 | 9,17M |
| 2026-08-18 | CNY 7,21 | -%0,83 | CNY 7,27 | CNY 7,31 | CNY 7,11 | 7,73M |
| 2026-08-17 | CNY 7,27 | -%0,41 | CNY 7,37 | CNY 7,38 | CNY 7,18 | 8,74M |
| 2026-08-14 | CNY 7,30 | -%0,95 | CNY 7,47 | CNY 7,49 | CNY 7,20 | 10,92M |
| 2026-08-13 | CNY 7,37 | -%4,41 | CNY 7,70 | CNY 7,75 | CNY 7,37 | 15,69M |
| 2026-08-12 | CNY 7,71 | -%0,77 | CNY 7,64 | CNY 7,82 | CNY 7,48 | 20,62M |
| 2026-08-11 | CNY 7,77 | +%8,07 | CNY 7,18 | CNY 8,30 | CNY 7,06 | 27,00M |
| 2026-08-10 | CNY 7,19 | %0,00 | CNY 7,10 | CNY 7,22 | CNY 7,06 | 8,19M |
| 2026-08-07 | CNY 7,19 | +%0,42 | CNY 7,15 | CNY 7,29 | CNY 6,90 | 12,38M |
| 2026-08-06 | CNY 7,16 | +%2,43 | CNY 7,01 | CNY 7,18 | CNY 6,99 | 10,64M |
| 2026-08-05 | CNY 6,99 | +%1,75 | CNY 6,88 | CNY 7,10 | CNY 6,87 | 11,37M |
| 2026-08-04 | CNY 6,87 | +%2,84 | CNY 6,73 | CNY 6,90 | CNY 6,68 | 8,68M |
| 2026-08-03 | CNY 6,68 | +%1,06 | CNY 6,58 | CNY 6,70 | CNY 6,54 | 6,84M |
| 2026-07-31 | CNY 6,61 | +%2,64 | CNY 6,60 | CNY 6,75 | CNY 6,56 | 10,02M |
| 2026-07-30 | CNY 6,44 | -%2,13 | CNY 6,57 | CNY 6,70 | CNY 6,42 | 10,29M |
| 2026-07-29 | CNY 6,58 | +%4,28 | CNY 6,31 | CNY 6,58 | CNY 6,21 | 11,99M |
| 2026-07-28 | CNY 6,31 | %0,00 | CNY 6,31 | CNY 6,46 | CNY 6,24 | 7,58M |
| 2026-07-27 | CNY 6,31 | +%3,95 | CNY 6,04 | CNY 6,33 | CNY 6,01 | 8,37M |
| 2026-07-24 | CNY 6,07 | -%1,94 | CNY 6,17 | CNY 6,22 | CNY 6,06 | 7,74M |
| 2026-07-23 | CNY 6,19 | +%1,98 | CNY 5,98 | CNY 6,21 | CNY 5,95 | 9,63M |
| 2026-07-22 | CNY 6,07 | -%0,16 | CNY 6,05 | CNY 6,24 | CNY 5,98 | 10,63M |
| 2026-07-21 | CNY 6,08 | +%2,01 | CNY 5,92 | CNY 6,10 | CNY 5,64 | 12,23M |
| 2026-07-20 | CNY 5,96 | -%2,77 | CNY 6,16 | CNY 6,40 | CNY 5,85 | 12,92M |
| 2026-07-17 | CNY 6,13 | -%4,81 | CNY 6,45 | CNY 6,51 | CNY 6,09 | 10,03M |
| 2026-07-16 | CNY 6,44 | +%0,47 | CNY 6,36 | CNY 6,66 | CNY 6,29 | 9,66M |
| 2026-07-15 | CNY 6,41 | -%1,54 | CNY 6,52 | CNY 6,59 | CNY 6,38 | 7,67M |
| 2026-07-14 | CNY 6,51 | +%1,72 | CNY 6,34 | CNY 6,51 | CNY 6,18 | 10,65M |
| 2026-07-13 | CNY 6,40 | -%8,05 | CNY 6,90 | CNY 6,94 | CNY 6,38 | 13,55M |
| 2026-07-10 | CNY 6,96 | +%2,35 | CNY 6,80 | CNY 7,09 | CNY 6,76 | 12,32M |
| 2026-07-09 | CNY 6,80 | +%1,34 | CNY 6,71 | CNY 6,84 | CNY 6,50 | 10,30M |
| 2026-07-08 | CNY 6,71 | -%0,15 | CNY 6,73 | CNY 6,81 | CNY 6,55 | 9,01M |
| 2026-07-07 | CNY 6,72 | -%2,89 | CNY 6,92 | CNY 6,95 | CNY 6,65 | 10,35M |
| 2026-07-06 | CNY 6,92 | -%3,76 | CNY 7,21 | CNY 7,27 | CNY 6,90 | 11,90M |
| 2026-07-03 | CNY 7,19 | +%0,56 | CNY 7,25 | CNY 7,30 | CNY 7,10 | 9,93M |
| 2026-07-02 | CNY 7,15 | -%2,99 | CNY 7,31 | CNY 7,56 | CNY 7,11 | 15,20M |
| 2026-07-01 | CNY 7,37 | +%0,96 | CNY 7,23 | CNY 7,49 | CNY 7,16 | 15,64M |
| 2026-06-30 | CNY 7,30 | +%2,24 | CNY 7,14 | CNY 7,48 | CNY 7,10 | 15,91M |
| 2026-06-29 | CNY 7,14 | -%5,31 | CNY 7,43 | CNY 7,52 | CNY 6,92 | 21,09M |
| 2026-06-26 | CNY 7,54 | -%5,04 | CNY 7,82 | CNY 7,92 | CNY 7,54 | 18,68M |
| 2026-06-25 | CNY 7,94 | -%5,02 | CNY 8,30 | CNY 8,36 | CNY 7,84 | 23,04M |
| 2026-06-24 | CNY 8,36 | -%2,11 | CNY 8,48 | CNY 8,59 | CNY 8,18 | 22,74M |
| 2026-06-23 | CNY 8,54 | -%7,27 | CNY 9,03 | CNY 9,05 | CNY 8,48 | 33,47M |
| 2026-06-22 | CNY 9,21 | +%1,99 | CNY 9,03 | CNY 9,48 | CNY 8,83 | 45,01M |
| 2026-06-18 | CNY 9,03 | +%7,24 | CNY 8,33 | CNY 9,16 | CNY 8,21 | 47,16M |
| 2026-06-17 | CNY 8,42 | +%4,73 | CNY 7,97 | CNY 8,59 | CNY 7,88 | 39,53M |
| 2026-06-16 | CNY 8,04 | +%2,16 | CNY 7,83 | CNY 8,08 | CNY 7,68 | 17,81M |
| 2026-06-15 | CNY 7,87 | +%2,21 | CNY 7,67 | CNY 7,95 | CNY 7,63 | 16,86M |
| 2026-06-12 | CNY 7,70 | -%2,41 | CNY 7,92 | CNY 8,07 | CNY 7,70 | 19,53M |
| 2026-06-11 | CNY 7,89 | -%4,83 | CNY 8,15 | CNY 8,18 | CNY 7,73 | 22,99M |
| 2026-06-10 | CNY 8,29 | +%2,98 | CNY 7,92 | CNY 8,44 | CNY 7,92 | 33,47M |
| 2026-06-09 | CNY 8,05 | +%4,01 | CNY 7,78 | CNY 8,08 | CNY 7,62 | 22,51M |
| 2026-06-08 | CNY 7,74 | -%3,37 | CNY 7,72 | CNY 7,88 | CNY 7,43 | 25,18M |
| 2026-06-05 | CNY 8,01 | +%1,01 | CNY 7,94 | CNY 8,30 | CNY 7,90 | 30,11M |
| 2026-06-04 | CNY 7,93 | +%0,51 | CNY 7,80 | CNY 7,96 | CNY 7,73 | 16,24M |
| 2026-06-03 | CNY 7,89 | +%2,07 | CNY 7,69 | CNY 8,04 | CNY 7,69 | 20,13M |
| 2026-06-02 | CNY 7,73 | -%2,89 | CNY 7,97 | CNY 7,98 | CNY 7,60 | 15,22M |
| 2026-06-01 | CNY 7,96 | +%2,58 | CNY 7,69 | CNY 8,05 | CNY 7,66 | 18,48M |
| 2026-05-29 | CNY 7,76 | -%4,67 | CNY 8,15 | CNY 8,17 | CNY 7,68 | 23,72M |
| 2026-05-28 | CNY 8,14 | +%1,24 | CNY 7,99 | CNY 8,20 | CNY 7,94 | 21,41M |
| 2026-05-27 | CNY 8,04 | -%2,66 | CNY 8,20 | CNY 8,35 | CNY 7,90 | 24,41M |
| 2026-05-26 | CNY 8,26 | -%2,71 | CNY 8,41 | CNY 8,42 | CNY 8,13 | 21,69M |