Sangfor Technologies, Inc. Class A 300454
SZSE · Çin · Teknoloji Hizmetleri
CNY 137,42-3,28 (-%2,33)
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 137,42 | -%2,33 | CNY 140,52 | CNY 141,26 | CNY 137,18 | 9,78M |
| 2026-09-29 | CNY 140,70 | +%0,95 | CNY 139,07 | CNY 144,99 | CNY 137,66 | 13,70M |
| 2026-09-28 | CNY 139,37 | -%1,85 | CNY 143,55 | CNY 144,98 | CNY 138,72 | 13,81M |
| 2026-09-24 | CNY 141,99 | -%3,03 | CNY 147,97 | CNY 148,00 | CNY 141,86 |
| 8,61M |
| 2026-09-23 | CNY 146,43 | -%3,11 | CNY 152,18 | CNY 152,65 | CNY 146,00 | 11,50M |
| 2026-09-22 | CNY 151,13 | +%5,50 | CNY 150,00 | CNY 157,10 | CNY 148,00 | 20,56M |
| 2026-09-21 | CNY 143,25 | +%0,13 | CNY 142,03 | CNY 145,98 | CNY 140,61 | 10,10M |
| 2026-09-18 | CNY 143,06 | +%4,07 | CNY 137,48 | CNY 146,58 | CNY 136,12 | 16,03M |
| 2026-09-17 | CNY 137,47 | +%2,91 | CNY 132,14 | CNY 139,18 | CNY 131,98 | 13,16M |
| 2026-09-16 | CNY 133,58 | -%1,04 | CNY 132,43 | CNY 135,43 | CNY 131,00 | 12,74M |
| 2026-09-15 | CNY 134,99 | +%0,54 | CNY 136,00 | CNY 142,28 | CNY 132,48 | 21,72M |
| 2026-09-14 | CNY 134,26 | +%4,96 | CNY 135,20 | CNY 137,53 | CNY 130,96 | 19,81M |
| 2026-09-11 | CNY 127,91 | -%0,93 | CNY 131,00 | CNY 131,69 | CNY 125,80 | 9,87M |
| 2026-09-10 | CNY 129,11 | -%0,59 | CNY 129,58 | CNY 132,20 | CNY 128,02 | 7,22M |
| 2026-09-09 | CNY 129,87 | -%0,20 | CNY 129,51 | CNY 132,20 | CNY 128,08 | 7,83M |
| 2026-09-08 | CNY 130,13 | -%3,32 | CNY 133,97 | CNY 134,61 | CNY 128,00 | 12,55M |
| 2026-09-07 | CNY 134,60 | -%0,36 | CNY 131,40 | CNY 135,59 | CNY 131,32 | 11,08M |
| 2026-09-04 | CNY 135,08 | -%0,05 | CNY 137,32 | CNY 140,89 | CNY 134,00 | 18,59M |
| 2026-09-03 | CNY 135,15 | +%3,68 | CNY 133,80 | CNY 139,10 | CNY 131,50 | 16,07M |
| 2026-09-02 | CNY 130,35 | -%3,44 | CNY 131,69 | CNY 134,99 | CNY 130,10 | 9,96M |
| 2026-09-01 | CNY 134,99 | +%0,40 | CNY 134,44 | CNY 135,50 | CNY 131,64 | 16,49M |
| 2026-08-31 | CNY 134,45 | +%7,65 | CNY 122,00 | CNY 135,20 | CNY 120,60 | 27,64M |
| 2026-08-28 | CNY 124,89 | +%4,07 | CNY 128,27 | CNY 135,50 | CNY 124,38 | 31,86M |
| 2026-08-27 | CNY 120,00 | +%6,54 | CNY 117,58 | CNY 120,34 | CNY 114,80 | 16,42M |
| 2026-08-26 | CNY 112,63 | -%3,68 | CNY 117,39 | CNY 117,39 | CNY 112,30 | 11,38M |
| 2026-08-25 | CNY 116,93 | +%0,17 | CNY 116,53 | CNY 119,23 | CNY 113,30 | 16,24M |
| 2026-08-24 | CNY 116,73 | -%3,21 | CNY 120,59 | CNY 121,00 | CNY 111,07 | 21,81M |
| 2026-08-21 | CNY 120,60 | +%1,70 | CNY 117,20 | CNY 121,00 | CNY 115,39 | 14,85M |
| 2026-08-20 | CNY 118,58 | +%3,51 | CNY 116,00 | CNY 119,42 | CNY 114,12 | 13,09M |
| 2026-08-19 | CNY 114,56 | -%5,20 | CNY 118,01 | CNY 119,00 | CNY 113,75 | 13,00M |
| 2026-08-18 | CNY 120,84 | -%1,86 | CNY 122,00 | CNY 122,37 | CNY 118,62 | 12,64M |
| 2026-08-17 | CNY 123,13 | -%0,76 | CNY 122,30 | CNY 123,77 | CNY 119,88 | 14,58M |
| 2026-08-14 | CNY 124,07 | +%4,79 | CNY 119,01 | CNY 124,71 | CNY 116,41 | 20,60M |
| 2026-08-13 | CNY 118,40 | -%2,55 | CNY 121,72 | CNY 125,08 | CNY 118,35 | 16,95M |
| 2026-08-12 | CNY 121,50 | -%3,23 | CNY 125,00 | CNY 125,45 | CNY 120,43 | 16,49M |
| 2026-08-11 | CNY 125,55 | +%1,20 | CNY 125,69 | CNY 129,29 | CNY 122,00 | 19,79M |
| 2026-08-10 | CNY 124,06 | +%0,91 | CNY 124,44 | CNY 125,80 | CNY 121,80 | 15,59M |
| 2026-08-07 | CNY 122,94 | -%2,44 | CNY 125,00 | CNY 129,00 | CNY 118,29 | 28,78M |
| 2026-08-06 | CNY 126,01 | -%1,53 | CNY 125,24 | CNY 131,58 | CNY 124,06 | 26,67M |
| 2026-08-05 | CNY 127,97 | +%4,47 | CNY 124,15 | CNY 131,50 | CNY 122,50 | 30,70M |
| 2026-08-04 | CNY 122,50 | +%6,24 | CNY 120,04 | CNY 122,88 | CNY 116,71 | 24,38M |
| 2026-08-03 | CNY 115,30 | -%3,68 | CNY 125,00 | CNY 125,00 | CNY 113,00 | 31,49M |
| 2026-07-31 | CNY 119,71 | +%14,77 | CNY 104,50 | CNY 125,16 | CNY 102,80 | 42,66M |
| 2026-07-30 | CNY 104,30 | +%1,05 | CNY 102,82 | CNY 109,80 | CNY 102,50 | 16,26M |
| 2026-07-29 | CNY 103,22 | +%0,70 | CNY 105,00 | CNY 108,20 | CNY 99,31 | 14,61M |
| 2026-07-28 | CNY 102,50 | %0,00 | CNY 101,61 | CNY 105,96 | CNY 100,97 | 12,99M |
| 2026-07-27 | CNY 102,50 | +%2,45 | CNY 99,02 | CNY 102,80 | CNY 97,00 | 11,26M |
| 2026-07-24 | CNY 100,05 | -%9,68 | CNY 105,49 | CNY 107,37 | CNY 100,01 | 19,58M |
| 2026-07-23 | CNY 110,77 | -%6,85 | CNY 114,08 | CNY 117,10 | CNY 110,66 | 21,04M |
| 2026-07-22 | CNY 118,91 | +%1,98 | CNY 113,01 | CNY 125,15 | CNY 109,00 | 34,85M |
| 2026-07-21 | CNY 116,60 | +%3,17 | CNY 110,03 | CNY 116,60 | CNY 107,00 | 28,16M |
| 2026-07-20 | CNY 113,02 | +%5,15 | CNY 112,60 | CNY 114,79 | CNY 107,20 | 23,84M |
| 2026-07-17 | CNY 107,48 | -%4,55 | CNY 114,59 | CNY 119,85 | CNY 105,00 | 22,24M |
| 2026-07-16 | CNY 112,60 | +%3,49 | CNY 109,00 | CNY 115,36 | CNY 106,40 | 22,93M |
| 2026-07-15 | CNY 108,80 | +%2,67 | CNY 107,38 | CNY 112,00 | CNY 107,00 | 18,01M |
| 2026-07-14 | CNY 105,97 | -%0,98 | CNY 106,50 | CNY 109,00 | CNY 101,50 | 15,28M |
| 2026-07-13 | CNY 107,02 | -%3,79 | CNY 110,97 | CNY 112,15 | CNY 105,62 | 19,27M |
| 2026-07-10 | CNY 111,24 | +%3,69 | CNY 108,02 | CNY 115,38 | CNY 106,23 | 24,17M |
| 2026-07-09 | CNY 107,28 | +%0,68 | CNY 104,49 | CNY 108,00 | CNY 102,29 | 25,56M |
| 2026-07-08 | CNY 106,56 | +%20,00 | CNY 89,41 | CNY 106,56 | CNY 89,41 | 26,23M |
| 2026-07-07 | CNY 88,80 | -%1,51 | CNY 90,10 | CNY 92,39 | CNY 88,25 | 6,75M |
| 2026-07-06 | CNY 90,16 | -%2,04 | CNY 92,04 | CNY 92,46 | CNY 89,42 | 6,83M |
| 2026-07-03 | CNY 92,04 | -%1,77 | CNY 93,91 | CNY 95,10 | CNY 91,81 | 8,31M |
| 2026-07-02 | CNY 93,70 | -%3,17 | CNY 99,89 | CNY 100,30 | CNY 93,24 | 11,92M |
| 2026-07-01 | CNY 96,77 | +%0,59 | CNY 95,50 | CNY 99,15 | CNY 94,70 | 9,60M |
| 2026-06-30 | CNY 96,20 | +%6,51 | CNY 91,07 | CNY 98,21 | CNY 90,20 | 12,13M |
| 2026-06-29 | CNY 90,32 | +%1,14 | CNY 91,26 | CNY 92,86 | CNY 89,81 | 8,75M |
| 2026-06-26 | CNY 89,30 | -%7,17 | CNY 95,15 | CNY 95,99 | CNY 89,21 | 11,16M |
| 2026-06-25 | CNY 96,20 | -%0,40 | CNY 97,50 | CNY 99,27 | CNY 94,95 | 10,03M |
| 2026-06-24 | CNY 96,59 | +%0,38 | CNY 96,35 | CNY 97,40 | CNY 93,00 | 7,88M |
| 2026-06-23 | CNY 96,22 | -%5,93 | CNY 100,80 | CNY 101,51 | CNY 95,36 | 11,25M |
| 2026-06-22 | CNY 102,29 | +%1,07 | CNY 100,35 | CNY 102,44 | CNY 97,10 | 10,99M |
| 2026-06-18 | CNY 101,21 | -%0,10 | CNY 100,00 | CNY 104,33 | CNY 99,60 | 9,67M |
| 2026-06-17 | CNY 101,31 | +%2,67 | CNY 97,77 | CNY 101,44 | CNY 95,70 | 10,87M |
| 2026-06-16 | CNY 98,68 | -%3,18 | CNY 101,06 | CNY 101,89 | CNY 97,90 | 9,79M |
| 2026-06-15 | CNY 101,92 | +%4,14 | CNY 99,00 | CNY 102,23 | CNY 99,00 | 9,32M |
| 2026-06-12 | CNY 97,87 | -%0,13 | CNY 99,54 | CNY 101,61 | CNY 97,77 | 8,82M |
| 2026-06-11 | CNY 98,00 | -%2,67 | CNY 99,00 | CNY 101,41 | CNY 96,54 | 8,47M |
| 2026-06-10 | CNY 100,69 | -%5,79 | CNY 104,79 | CNY 106,33 | CNY 100,00 | 11,24M |
| 2026-06-09 | CNY 106,88 | +%2,92 | CNY 105,00 | CNY 110,50 | CNY 103,00 | 15,19M |
| 2026-06-08 | CNY 103,85 | -%3,75 | CNY 103,00 | CNY 108,30 | CNY 102,50 | 10,42M |
| 2026-06-05 | CNY 107,90 | -%3,25 | CNY 110,11 | CNY 111,26 | CNY 107,00 | 10,31M |
| 2026-06-04 | CNY 111,52 | -%5,14 | CNY 115,98 | CNY 116,04 | CNY 106,15 | 18,70M |
| 2026-06-03 | CNY 117,56 | -%2,04 | CNY 116,40 | CNY 121,84 | CNY 114,75 | 14,95M |
| 2026-06-02 | CNY 120,01 | +%2,71 | CNY 120,00 | CNY 122,87 | CNY 116,70 | 19,09M |
| 2026-06-01 | CNY 116,84 | +%9,26 | CNY 109,80 | CNY 125,88 | CNY 109,80 | 27,64M |
| 2026-05-29 | CNY 106,94 | -%1,24 | CNY 109,70 | CNY 112,77 | CNY 105,02 | 10,98M |
| 2026-05-28 | CNY 108,28 | -%0,94 | CNY 109,00 | CNY 109,89 | CNY 105,68 | 8,83M |
| 2026-05-27 | CNY 109,31 | -%3,21 | CNY 112,40 | CNY 114,86 | CNY 108,20 | 10,86M |
| 2026-05-26 | CNY 112,93 | -%2,47 | CNY 115,00 | CNY 115,36 | CNY 110,15 | 10,08M |