Sai MicroElectronics Inc. Class A 300456
SZSE · Çin · Elektronik Teknoloji
CNY 35,88-0,50 (-%1,37)
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 35,88 | -%1,37 | CNY 37,00 | CNY 37,87 | CNY 35,80 | 28,42M |
| 2026-09-29 | CNY 36,38 | +%3,79 | CNY 34,80 | CNY 36,99 | CNY 34,62 | 26,56M |
| 2026-09-28 | CNY 35,05 | -%6,63 | CNY 37,44 | CNY 37,53 | CNY 34,88 | 25,95M |
| 2026-09-24 | CNY 37,54 | -%3,74 | CNY 38,70 | CNY 38,88 | CNY 37,50 | 26,05M |
| 2026-09-23 | CNY 39,00 | +%1,51 | CNY 38,78 | CNY 40,02 | CNY 38,05 | 47,27M |
| 2026-09-22 | CNY 38,42 | +%2,05 | CNY 38,50 | CNY 39,86 | CNY 37,95 | 57,57M |
| 2026-09-21 | CNY 37,65 | +%2,93 | CNY 36,57 | CNY 37,98 | CNY 36,13 | 42,60M |
| 2026-09-18 | CNY 36,58 | +%3,86 | CNY 35,95 | CNY 36,67 | CNY 35,65 | 38,69M |
| 2026-09-17 | CNY 35,22 | -%1,70 | CNY 35,59 | CNY 36,28 | CNY 35,11 | 27,53M |
| 2026-09-16 | CNY 35,83 | +%5,69 | CNY 34,06 | CNY 36,14 | CNY 33,55 | 41,65M |
| 2026-09-15 | CNY 33,90 | -%1,40 | CNY 34,03 | CNY 34,80 | CNY 33,66 | 22,45M |
| 2026-09-14 | CNY 34,38 | -%0,78 | CNY 34,03 | CNY 34,72 | CNY 33,53 | 22,08M |
| 2026-09-11 | CNY 34,65 | -%3,83 | CNY 35,47 | CNY 35,90 | CNY 33,81 | 30,14M |
| 2026-09-10 | CNY 36,03 | -%2,86 | CNY 36,80 | CNY 37,18 | CNY 35,95 | 23,99M |
| 2026-09-09 | CNY 37,09 | -%1,38 | CNY 38,00 | CNY 38,18 | CNY 36,70 | 28,25M |
| 2026-09-08 | CNY 37,61 | -%2,77 | CNY 38,33 | CNY 38,48 | CNY 37,42 | 33,19M |
| 2026-09-07 | CNY 38,68 | +%1,10 | CNY 38,86 | CNY 39,09 | CNY 38,26 | 33,76M |
| 2026-09-04 | CNY 38,26 | -%1,47 | CNY 39,17 | CNY 39,92 | CNY 37,90 | 37,07M |
| 2026-09-03 | CNY 38,83 | -%1,92 | CNY 40,18 | CNY 40,38 | CNY 38,50 | 46,92M |
| 2026-09-02 | CNY 39,59 | -%0,23 | CNY 38,91 | CNY 41,38 | CNY 38,68 | 62,93M |
| 2026-09-01 | CNY 39,68 | -%1,44 | CNY 40,67 | CNY 40,75 | CNY 39,58 | 45,14M |
| 2026-08-31 | CNY 40,26 | -%0,35 | CNY 39,71 | CNY 41,50 | CNY 39,35 | 68,01M |
| 2026-08-28 | CNY 40,40 | +%9,01 | CNY 39,79 | CNY 41,80 | CNY 39,37 | 125,28M |
| 2026-08-27 | CNY 37,06 | +%20,01 | CNY 32,33 | CNY 37,06 | CNY 31,91 | 81,99M |
| 2026-08-26 | CNY 30,88 | -%0,52 | CNY 31,09 | CNY 31,44 | CNY 30,38 | 12,91M |
| 2026-08-25 | CNY 31,04 | +%0,62 | CNY 30,41 | CNY 31,32 | CNY 29,79 | 14,50M |
| 2026-08-24 | CNY 30,85 | -%1,72 | CNY 31,43 | CNY 31,98 | CNY 30,25 | 16,07M |
| 2026-08-21 | CNY 31,39 | -%0,51 | CNY 31,31 | CNY 32,00 | CNY 30,92 | 13,04M |
| 2026-08-20 | CNY 31,55 | +%1,71 | CNY 31,62 | CNY 32,38 | CNY 30,70 | 17,43M |
| 2026-08-19 | CNY 31,02 | -%8,03 | CNY 32,65 | CNY 33,34 | CNY 30,81 | 25,11M |
| 2026-08-18 | CNY 33,73 | +%0,63 | CNY 33,49 | CNY 33,95 | CNY 32,25 | 29,91M |
| 2026-08-17 | CNY 33,52 | +%5,67 | CNY 31,88 | CNY 33,61 | CNY 31,72 | 27,79M |
| 2026-08-14 | CNY 31,72 | +%0,48 | CNY 31,76 | CNY 32,00 | CNY 31,10 | 15,17M |
| 2026-08-13 | CNY 31,57 | -%3,49 | CNY 33,08 | CNY 33,08 | CNY 31,55 | 23,86M |
| 2026-08-12 | CNY 32,71 | +%3,51 | CNY 31,61 | CNY 33,97 | CNY 31,52 | 33,22M |
| 2026-08-11 | CNY 31,60 | +%0,41 | CNY 31,14 | CNY 32,28 | CNY 31,02 | 17,33M |
| 2026-08-10 | CNY 31,47 | -%1,53 | CNY 32,12 | CNY 32,22 | CNY 31,02 | 21,07M |
| 2026-08-07 | CNY 31,96 | +%1,49 | CNY 31,50 | CNY 32,08 | CNY 30,98 | 24,97M |
| 2026-08-06 | CNY 31,49 | -%0,10 | CNY 31,20 | CNY 31,99 | CNY 30,98 | 24,03M |
| 2026-08-05 | CNY 31,52 | +%3,18 | CNY 30,10 | CNY 31,95 | CNY 30,05 | 29,74M |
| 2026-08-04 | CNY 30,55 | +%8,18 | CNY 28,55 | CNY 30,97 | CNY 28,35 | 35,93M |
| 2026-08-03 | CNY 28,24 | +%0,57 | CNY 27,90 | CNY 28,43 | CNY 27,78 | 17,68M |
| 2026-07-31 | CNY 28,08 | +%4,89 | CNY 28,39 | CNY 29,20 | CNY 28,05 | 31,24M |
| 2026-07-30 | CNY 26,77 | -%4,87 | CNY 27,88 | CNY 28,20 | CNY 26,22 | 25,10M |
| 2026-07-29 | CNY 28,14 | -%1,44 | CNY 28,66 | CNY 28,80 | CNY 26,91 | 26,33M |
| 2026-07-28 | CNY 28,55 | -%3,45 | CNY 29,50 | CNY 30,88 | CNY 28,27 | 30,42M |
| 2026-07-27 | CNY 29,57 | +%3,03 | CNY 28,66 | CNY 29,58 | CNY 28,28 | 17,28M |
| 2026-07-24 | CNY 28,70 | -%2,94 | CNY 29,00 | CNY 29,70 | CNY 28,68 | 17,31M |
| 2026-07-23 | CNY 29,57 | -%1,56 | CNY 30,24 | CNY 30,58 | CNY 29,20 | 21,19M |
| 2026-07-22 | CNY 30,04 | -%1,31 | CNY 29,86 | CNY 31,08 | CNY 29,75 | 30,29M |
| 2026-07-21 | CNY 30,44 | +%6,88 | CNY 28,51 | CNY 30,49 | CNY 26,28 | 38,24M |
| 2026-07-20 | CNY 28,48 | -%4,65 | CNY 30,51 | CNY 30,78 | CNY 27,35 | 34,35M |
| 2026-07-17 | CNY 29,87 | -%9,73 | CNY 32,99 | CNY 33,13 | CNY 29,80 | 34,97M |
| 2026-07-16 | CNY 33,09 | -%3,05 | CNY 33,77 | CNY 35,16 | CNY 32,88 | 26,27M |
| 2026-07-15 | CNY 34,13 | -%6,42 | CNY 36,77 | CNY 36,84 | CNY 33,82 | 32,17M |
| 2026-07-14 | CNY 36,47 | -%0,87 | CNY 37,54 | CNY 37,97 | CNY 34,74 | 35,33M |
| 2026-07-13 | CNY 36,79 | -%9,78 | CNY 40,46 | CNY 41,13 | CNY 36,51 | 46,06M |
| 2026-07-10 | CNY 40,78 | +%5,05 | CNY 39,08 | CNY 43,95 | CNY 38,83 | 67,89M |
| 2026-07-09 | CNY 38,82 | +%2,70 | CNY 38,16 | CNY 38,93 | CNY 37,00 | 29,39M |
| 2026-07-08 | CNY 37,80 | -%2,50 | CNY 38,99 | CNY 39,22 | CNY 36,06 | 33,95M |
| 2026-07-07 | CNY 38,77 | -%1,97 | CNY 39,56 | CNY 40,84 | CNY 37,85 | 33,35M |
| 2026-07-06 | CNY 39,55 | -%2,63 | CNY 41,20 | CNY 41,40 | CNY 38,66 | 31,99M |
| 2026-07-03 | CNY 40,62 | -%5,12 | CNY 42,61 | CNY 43,00 | CNY 40,60 | 38,49M |
| 2026-07-02 | CNY 42,81 | -%3,67 | CNY 43,04 | CNY 45,79 | CNY 41,89 | 48,01M |
| 2026-07-01 | CNY 44,44 | +%4,64 | CNY 42,37 | CNY 46,30 | CNY 41,86 | 65,48M |
| 2026-06-30 | CNY 42,47 | +%11,76 | CNY 38,00 | CNY 42,96 | CNY 37,71 | 60,78M |
| 2026-06-29 | CNY 38,00 | -%2,81 | CNY 38,94 | CNY 40,98 | CNY 37,17 | 35,46M |
| 2026-06-26 | CNY 39,10 | -%3,84 | CNY 40,50 | CNY 41,90 | CNY 39,10 | 34,61M |
| 2026-06-25 | CNY 40,66 | -%4,15 | CNY 42,17 | CNY 42,46 | CNY 40,33 | 36,51M |
| 2026-06-24 | CNY 42,42 | +%2,69 | CNY 41,08 | CNY 42,74 | CNY 40,70 | 29,48M |
| 2026-06-23 | CNY 41,31 | -%3,75 | CNY 42,40 | CNY 43,00 | CNY 40,89 | 29,92M |
| 2026-06-22 | CNY 42,92 | +%0,23 | CNY 43,18 | CNY 43,90 | CNY 41,73 | 37,17M |
| 2026-06-18 | CNY 42,82 | +%0,33 | CNY 42,33 | CNY 43,26 | CNY 42,21 | 31,57M |
| 2026-06-17 | CNY 42,68 | +%4,10 | CNY 40,20 | CNY 42,95 | CNY 40,01 | 40,07M |
| 2026-06-16 | CNY 41,00 | +%1,33 | CNY 40,80 | CNY 41,49 | CNY 39,83 | 27,49M |
| 2026-06-15 | CNY 40,46 | +%5,69 | CNY 39,00 | CNY 40,55 | CNY 38,60 | 32,78M |
| 2026-06-12 | CNY 38,28 | -%4,18 | CNY 40,80 | CNY 40,99 | CNY 38,08 | 34,14M |
| 2026-06-11 | CNY 39,95 | +%0,18 | CNY 39,89 | CNY 41,09 | CNY 39,38 | 24,06M |
| 2026-06-10 | CNY 39,88 | -%5,61 | CNY 41,21 | CNY 41,74 | CNY 39,25 | 31,90M |
| 2026-06-09 | CNY 42,25 | +%5,57 | CNY 40,80 | CNY 43,12 | CNY 39,95 | 36,27M |
| 2026-06-08 | CNY 40,02 | -%7,04 | CNY 41,15 | CNY 41,81 | CNY 39,81 | 35,39M |
| 2026-06-05 | CNY 43,05 | -%4,16 | CNY 44,38 | CNY 45,27 | CNY 42,82 | 41,30M |
| 2026-06-04 | CNY 44,92 | -%1,90 | CNY 44,52 | CNY 45,72 | CNY 44,30 | 35,43M |
| 2026-06-03 | CNY 45,79 | -%0,89 | CNY 46,30 | CNY 48,43 | CNY 45,14 | 58,20M |
| 2026-06-02 | CNY 46,20 | +%3,82 | CNY 44,00 | CNY 46,77 | CNY 43,40 | 48,88M |
| 2026-06-01 | CNY 44,50 | -%11,05 | CNY 48,65 | CNY 49,03 | CNY 44,50 | 68,64M |
| 2026-05-29 | CNY 50,03 | +%7,64 | CNY 46,09 | CNY 52,39 | CNY 45,45 | 101,85M |
| 2026-05-28 | CNY 46,48 | +%3,80 | CNY 44,57 | CNY 46,85 | CNY 43,78 | 37,53M |
| 2026-05-27 | CNY 44,78 | -%3,26 | CNY 45,80 | CNY 46,53 | CNY 44,28 | 35,35M |
| 2026-05-26 | CNY 46,29 | -%3,92 | CNY 48,35 | CNY 49,15 | CNY 45,45 | 42,99M |