Shenzhen Yinghe Technology Co., Ltd. Class A 300457
SZSE · Çin · Üretici İmalatı
CNY 21,36+0,26 (+%1,23)
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 21,36 | +%1,23 | CNY 21,25 | CNY 21,74 | CNY 20,90 | 15,05M |
| 2026-09-29 | CNY 21,10 | +%4,09 | CNY 20,70 | CNY 21,28 | CNY 20,46 | 14,44M |
| 2026-09-28 | CNY 20,27 | -%2,87 | CNY 20,87 | CNY 20,94 | CNY 20,08 | 7,87M |
| 2026-09-24 | CNY 20,87 | -%1,79 | CNY 21,15 | CNY 21,45 | CNY 20,81 | 7,87M |
| 2026-09-23 | CNY 21,25 | +%0,47 | CNY 21,11 | CNY 21,40 | CNY 21,00 | 14,32M |
| 2026-09-22 | CNY 21,15 | -%1,72 | CNY 21,53 | CNY 21,69 | CNY 21,03 | 10,97M |
| 2026-09-21 | CNY 21,52 | -%2,93 | CNY 21,95 | CNY 22,13 | CNY 21,45 | 14,58M |
| 2026-09-18 | CNY 22,17 | +%5,57 | CNY 21,13 | CNY 22,41 | CNY 21,13 | 15,19M |
| 2026-09-17 | CNY 21,00 | -%1,04 | CNY 21,11 | CNY 21,25 | CNY 20,90 | 5,81M |
| 2026-09-16 | CNY 21,22 | +%1,39 | CNY 20,81 | CNY 21,33 | CNY 20,42 | 9,93M |
| 2026-09-15 | CNY 20,93 | +%2,05 | CNY 20,50 | CNY 21,28 | CNY 20,41 | 9,55M |
| 2026-09-14 | CNY 20,51 | +%1,99 | CNY 20,00 | CNY 20,69 | CNY 19,98 | 6,43M |
| 2026-09-11 | CNY 20,11 | -%2,90 | CNY 20,49 | CNY 20,54 | CNY 19,82 | 9,16M |
| 2026-09-10 | CNY 20,71 | -%0,86 | CNY 20,78 | CNY 20,95 | CNY 20,49 | 5,52M |
| 2026-09-09 | CNY 20,89 | -%1,04 | CNY 21,03 | CNY 21,23 | CNY 20,71 | 6,68M |
| 2026-09-08 | CNY 21,11 | -%2,09 | CNY 21,54 | CNY 21,67 | CNY 21,08 | 8,14M |
| 2026-09-07 | CNY 21,56 | +%0,09 | CNY 21,53 | CNY 22,15 | CNY 21,26 | 11,42M |
| 2026-09-04 | CNY 21,54 | +%1,41 | CNY 21,26 | CNY 21,91 | CNY 21,24 | 12,65M |
| 2026-09-03 | CNY 21,24 | +%1,72 | CNY 20,94 | CNY 21,39 | CNY 20,86 | 7,79M |
| 2026-09-02 | CNY 20,88 | -%2,43 | CNY 21,20 | CNY 21,33 | CNY 20,78 | 7,78M |
| 2026-09-01 | CNY 21,40 | +%0,71 | CNY 21,24 | CNY 21,54 | CNY 21,11 | 10,07M |
| 2026-08-31 | CNY 21,25 | -%0,47 | CNY 21,15 | CNY 21,47 | CNY 20,93 | 10,95M |
| 2026-08-28 | CNY 21,35 | -%0,42 | CNY 21,35 | CNY 21,52 | CNY 21,25 | 9,10M |
| 2026-08-27 | CNY 21,44 | %0,00 | CNY 21,40 | CNY 21,66 | CNY 21,19 | 14,76M |
| 2026-08-26 | CNY 21,44 | +%2,98 | CNY 20,83 | CNY 21,71 | CNY 20,78 | 20,18M |
| 2026-08-25 | CNY 20,82 | -%2,07 | CNY 21,50 | CNY 21,63 | CNY 20,60 | 19,16M |
| 2026-08-24 | CNY 21,26 | +%6,57 | CNY 20,50 | CNY 21,65 | CNY 20,49 | 31,51M |
| 2026-08-21 | CNY 19,95 | +%0,15 | CNY 19,81 | CNY 20,27 | CNY 19,57 | 7,83M |
| 2026-08-20 | CNY 19,92 | +%1,07 | CNY 19,95 | CNY 20,18 | CNY 19,80 | 7,27M |
| 2026-08-19 | CNY 19,71 | -%3,62 | CNY 20,20 | CNY 20,41 | CNY 19,71 | 9,70M |
| 2026-08-18 | CNY 20,45 | -%0,92 | CNY 20,54 | CNY 20,85 | CNY 20,28 | 8,16M |
| 2026-08-17 | CNY 20,64 | +%1,23 | CNY 20,39 | CNY 20,68 | CNY 20,10 | 8,10M |
| 2026-08-14 | CNY 20,39 | -%0,83 | CNY 20,55 | CNY 20,80 | CNY 20,24 | 9,15M |
| 2026-08-13 | CNY 20,56 | -%3,47 | CNY 21,25 | CNY 21,29 | CNY 20,52 | 14,27M |
| 2026-08-12 | CNY 21,30 | +%4,87 | CNY 20,31 | CNY 21,97 | CNY 20,25 | 24,42M |
| 2026-08-11 | CNY 20,31 | -%0,54 | CNY 20,38 | CNY 20,65 | CNY 20,20 | 7,32M |
| 2026-08-10 | CNY 20,42 | +%1,49 | CNY 20,05 | CNY 20,54 | CNY 20,02 | 8,73M |
| 2026-08-07 | CNY 20,12 | -%0,49 | CNY 20,21 | CNY 20,50 | CNY 19,95 | 10,34M |
| 2026-08-06 | CNY 20,22 | -%1,94 | CNY 20,51 | CNY 21,04 | CNY 20,13 | 11,82M |
| 2026-08-05 | CNY 20,62 | +%0,78 | CNY 20,39 | CNY 20,83 | CNY 20,36 | 9,35M |
| 2026-08-04 | CNY 20,46 | +%0,24 | CNY 20,39 | CNY 20,52 | CNY 20,24 | 10,15M |
| 2026-08-03 | CNY 20,41 | -%1,54 | CNY 20,64 | CNY 20,68 | CNY 19,91 | 11,93M |
| 2026-07-31 | CNY 20,73 | +%1,67 | CNY 20,21 | CNY 21,12 | CNY 20,20 | 18,41M |
| 2026-07-30 | CNY 20,39 | +%4,30 | CNY 19,36 | CNY 20,55 | CNY 19,36 | 17,89M |
| 2026-07-29 | CNY 19,55 | +%2,25 | CNY 19,10 | CNY 19,68 | CNY 18,67 | 13,40M |
| 2026-07-28 | CNY 19,12 | +%0,16 | CNY 18,89 | CNY 19,48 | CNY 18,84 | 12,66M |
| 2026-07-27 | CNY 19,09 | +%4,95 | CNY 18,47 | CNY 19,27 | CNY 18,40 | 13,79M |
| 2026-07-24 | CNY 18,19 | -%0,66 | CNY 18,18 | CNY 18,53 | CNY 17,94 | 9,85M |
| 2026-07-23 | CNY 18,31 | +%3,10 | CNY 17,80 | CNY 18,38 | CNY 17,77 | 9,73M |
| 2026-07-22 | CNY 17,76 | -%2,74 | CNY 18,27 | CNY 18,31 | CNY 17,73 | 10,06M |
| 2026-07-21 | CNY 18,26 | +%3,46 | CNY 17,61 | CNY 18,45 | CNY 17,61 | 13,90M |
| 2026-07-20 | CNY 17,65 | -%0,68 | CNY 17,74 | CNY 18,23 | CNY 17,13 | 14,78M |
| 2026-07-17 | CNY 17,77 | -%4,72 | CNY 18,51 | CNY 18,84 | CNY 17,68 | 12,28M |
| 2026-07-16 | CNY 18,65 | +%0,21 | CNY 18,50 | CNY 18,97 | CNY 18,28 | 8,05M |
| 2026-07-15 | CNY 18,61 | -%0,80 | CNY 18,84 | CNY 19,10 | CNY 18,47 | 8,33M |
| 2026-07-14 | CNY 18,76 | +%1,35 | CNY 18,61 | CNY 18,76 | CNY 18,22 | 9,84M |
| 2026-07-13 | CNY 18,51 | -%6,04 | CNY 19,60 | CNY 19,78 | CNY 18,50 | 12,55M |
| 2026-07-10 | CNY 19,70 | -%1,65 | CNY 20,00 | CNY 20,24 | CNY 19,69 | 10,33M |
| 2026-07-09 | CNY 20,03 | -%1,38 | CNY 20,30 | CNY 20,45 | CNY 19,41 | 13,38M |
| 2026-07-08 | CNY 20,31 | -%2,12 | CNY 20,63 | CNY 21,25 | CNY 20,09 | 10,43M |
| 2026-07-07 | CNY 20,75 | -%0,86 | CNY 20,90 | CNY 21,37 | CNY 20,58 | 7,60M |
| 2026-07-06 | CNY 20,93 | -%1,60 | CNY 21,20 | CNY 21,58 | CNY 20,93 | 9,48M |
| 2026-07-03 | CNY 21,27 | +%1,43 | CNY 21,06 | CNY 21,59 | CNY 20,89 | 9,57M |
| 2026-07-02 | CNY 20,97 | -%2,19 | CNY 21,22 | CNY 21,66 | CNY 20,85 | 11,62M |
| 2026-07-01 | CNY 21,44 | +%1,71 | CNY 21,05 | CNY 21,75 | CNY 20,81 | 12,63M |
| 2026-06-30 | CNY 21,08 | +%3,84 | CNY 20,30 | CNY 21,48 | CNY 20,03 | 11,94M |
| 2026-06-29 | CNY 20,30 | -%1,22 | CNY 20,66 | CNY 20,95 | CNY 20,08 | 11,92M |
| 2026-06-26 | CNY 20,55 | -%4,91 | CNY 21,61 | CNY 21,67 | CNY 20,55 | 15,67M |
| 2026-06-25 | CNY 21,61 | -%1,77 | CNY 21,81 | CNY 22,09 | CNY 21,45 | 13,09M |
| 2026-06-24 | CNY 22,00 | -%0,68 | CNY 22,17 | CNY 22,50 | CNY 21,61 | 12,97M |
| 2026-06-23 | CNY 22,15 | -%6,18 | CNY 23,34 | CNY 23,45 | CNY 22,07 | 18,17M |
| 2026-06-22 | CNY 23,61 | +%0,55 | CNY 23,20 | CNY 23,65 | CNY 22,20 | 22,24M |
| 2026-06-18 | CNY 23,48 | -%6,19 | CNY 25,01 | CNY 25,07 | CNY 23,26 | 30,43M |
| 2026-06-17 | CNY 25,03 | -%1,34 | CNY 25,00 | CNY 25,69 | CNY 24,83 | 15,19M |
| 2026-06-16 | CNY 25,37 | +%3,47 | CNY 24,40 | CNY 25,66 | CNY 24,23 | 18,23M |
| 2026-06-15 | CNY 24,52 | +%5,87 | CNY 23,35 | CNY 24,57 | CNY 23,18 | 17,96M |
| 2026-06-12 | CNY 23,16 | +%1,31 | CNY 23,19 | CNY 23,53 | CNY 22,94 | 13,11M |
| 2026-06-11 | CNY 22,86 | -%2,06 | CNY 23,20 | CNY 23,41 | CNY 22,78 | 9,03M |
| 2026-06-10 | CNY 23,34 | -%4,34 | CNY 24,16 | CNY 24,35 | CNY 23,02 | 13,17M |
| 2026-06-09 | CNY 24,40 | +%2,82 | CNY 24,01 | CNY 24,56 | CNY 23,49 | 12,79M |
| 2026-06-08 | CNY 23,73 | -%4,43 | CNY 24,16 | CNY 24,61 | CNY 23,47 | 14,19M |
| 2026-06-05 | CNY 24,83 | +%0,61 | CNY 24,75 | CNY 25,50 | CNY 23,81 | 18,96M |
| 2026-06-04 | CNY 24,68 | -%1,59 | CNY 24,89 | CNY 25,57 | CNY 24,19 | 15,62M |
| 2026-06-03 | CNY 25,08 | -%2,26 | CNY 25,59 | CNY 26,05 | CNY 24,85 | 15,21M |
| 2026-06-02 | CNY 25,66 | -%2,95 | CNY 26,44 | CNY 26,66 | CNY 25,20 | 17,34M |
| 2026-06-01 | CNY 26,44 | -%2,51 | CNY 27,35 | CNY 28,20 | CNY 26,41 | 19,21M |
| 2026-05-29 | CNY 27,12 | -%4,10 | CNY 28,21 | CNY 28,55 | CNY 26,92 | 23,03M |
| 2026-05-28 | CNY 28,28 | +%2,46 | CNY 27,48 | CNY 28,70 | CNY 27,00 | 25,89M |
| 2026-05-27 | CNY 27,60 | -%0,90 | CNY 27,60 | CNY 28,47 | CNY 27,20 | 19,68M |
| 2026-05-26 | CNY 27,85 | -%1,59 | CNY 28,12 | CNY 28,54 | CNY 27,47 | 20,66M |