Sinoseal Holding Co., Ltd. Class A 300470
SZSE · Çin · Üretici İmalatı
CNY 27,14+0,12 (+%0,44)
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 27,14 | +%0,44 | CNY 27,04 | CNY 27,20 | CNY 26,97 | 828,80K |
| 2026-09-29 | CNY 27,02 | -%0,15 | CNY 27,07 | CNY 27,27 | CNY 26,94 | 964,04K |
| 2026-09-28 | CNY 27,06 | -%2,03 | CNY 27,60 | CNY 27,60 | CNY 27,01 | 1,17M |
| 2026-09-24 | CNY 27,62 | -%1,18 | CNY 27,78 | CNY 27,98 | CNY 27,54 | 978,70K |
| 2026-09-23 | CNY 27,95 | +%0,32 | CNY 27,74 | CNY 28,08 | CNY 27,70 | 1,02M |
| 2026-09-22 | CNY 27,86 | +%0,29 | CNY 27,76 | CNY 27,87 | CNY 27,64 | 1,55M |
| 2026-09-21 | CNY 27,78 | -%0,29 | CNY 27,84 | CNY 27,87 | CNY 27,67 | 1,19M |
| 2026-09-18 | CNY 27,86 | +%2,84 | CNY 27,17 | CNY 28,28 | CNY 27,17 | 2,68M |
| 2026-09-17 | CNY 27,09 | -%0,77 | CNY 27,28 | CNY 27,30 | CNY 27,00 | 1,05M |
| 2026-09-16 | CNY 27,30 | +%0,52 | CNY 27,07 | CNY 27,35 | CNY 26,92 | 931,66K |
| 2026-09-15 | CNY 27,16 | +%0,07 | CNY 27,01 | CNY 27,26 | CNY 27,01 | 555,40K |
| 2026-09-14 | CNY 27,14 | -%0,18 | CNY 27,01 | CNY 27,29 | CNY 27,01 | 546,30K |
| 2026-09-11 | CNY 27,19 | -%0,84 | CNY 27,27 | CNY 27,31 | CNY 27,00 | 1,45M |
| 2026-09-10 | CNY 27,42 | -%1,93 | CNY 27,85 | CNY 27,90 | CNY 27,42 | 1,27M |
| 2026-09-09 | CNY 27,96 | -%0,07 | CNY 27,90 | CNY 28,05 | CNY 27,76 | 1,01M |
| 2026-09-08 | CNY 27,98 | -%0,21 | CNY 27,90 | CNY 28,09 | CNY 27,84 | 1,25M |
| 2026-09-07 | CNY 28,04 | +%0,32 | CNY 27,95 | CNY 28,15 | CNY 27,72 | 1,17M |
| 2026-09-04 | CNY 27,95 | +%1,01 | CNY 27,67 | CNY 28,23 | CNY 27,67 | 1,68M |
| 2026-09-03 | CNY 27,67 | -%0,04 | CNY 27,88 | CNY 27,88 | CNY 27,53 | 1,34M |
| 2026-09-02 | CNY 27,68 | -%1,56 | CNY 28,00 | CNY 28,07 | CNY 27,63 | 1,72M |
| 2026-09-01 | CNY 28,12 | +%0,11 | CNY 28,13 | CNY 28,22 | CNY 27,98 | 1,63M |
| 2026-08-31 | CNY 28,09 | +%0,43 | CNY 27,92 | CNY 28,13 | CNY 27,80 | 1,55M |
| 2026-08-28 | CNY 27,97 | +%0,94 | CNY 27,54 | CNY 28,27 | CNY 27,54 | 2,26M |
| 2026-08-27 | CNY 27,71 | -%0,04 | CNY 27,72 | CNY 27,77 | CNY 27,35 | 1,70M |
| 2026-08-26 | CNY 27,72 | +%0,22 | CNY 27,60 | CNY 27,81 | CNY 27,39 | 1,86M |
| 2026-08-25 | CNY 27,66 | -%2,26 | CNY 27,71 | CNY 27,98 | CNY 26,89 | 5,40M |
| 2026-08-24 | CNY 28,30 | +%0,57 | CNY 28,25 | CNY 28,47 | CNY 28,02 | 1,79M |
| 2026-08-21 | CNY 28,14 | -%0,11 | CNY 28,10 | CNY 28,17 | CNY 27,89 | 794,17K |
| 2026-08-20 | CNY 28,17 | +%1,19 | CNY 27,99 | CNY 28,24 | CNY 27,86 | 1,18M |
| 2026-08-19 | CNY 27,84 | -%2,59 | CNY 28,43 | CNY 28,44 | CNY 27,76 | 2,32M |
| 2026-08-18 | CNY 28,58 | +%0,39 | CNY 28,59 | CNY 28,60 | CNY 28,27 | 1,51M |
| 2026-08-17 | CNY 28,47 | +%0,21 | CNY 28,28 | CNY 28,50 | CNY 28,00 | 2,07M |
| 2026-08-14 | CNY 28,41 | -%0,77 | CNY 28,82 | CNY 28,82 | CNY 28,23 | 2,55M |
| 2026-08-13 | CNY 28,63 | -%2,72 | CNY 29,43 | CNY 29,55 | CNY 28,50 | 2,99M |
| 2026-08-12 | CNY 29,43 | -%0,51 | CNY 29,64 | CNY 29,75 | CNY 29,39 | 1,55M |
| 2026-08-11 | CNY 29,58 | -%1,07 | CNY 29,87 | CNY 29,88 | CNY 29,49 | 1,40M |
| 2026-08-10 | CNY 29,90 | +%1,25 | CNY 29,38 | CNY 29,92 | CNY 29,30 | 1,25M |
| 2026-08-07 | CNY 29,53 | +%0,31 | CNY 29,35 | CNY 29,55 | CNY 29,22 | 1,26M |
| 2026-08-06 | CNY 29,44 | -%1,64 | CNY 29,91 | CNY 30,03 | CNY 29,23 | 2,21M |
| 2026-08-05 | CNY 29,93 | -%0,89 | CNY 30,05 | CNY 30,16 | CNY 29,78 | 2,16M |
| 2026-08-04 | CNY 30,20 | -%0,82 | CNY 30,40 | CNY 30,46 | CNY 30,06 | 2,26M |
| 2026-08-03 | CNY 30,45 | +%2,42 | CNY 30,20 | CNY 30,80 | CNY 29,95 | 2,75M |
| 2026-07-31 | CNY 29,73 | +%0,07 | CNY 29,62 | CNY 29,90 | CNY 29,62 | 1,38M |
| 2026-07-30 | CNY 29,71 | +%0,71 | CNY 29,47 | CNY 29,93 | CNY 29,22 | 1,74M |
| 2026-07-29 | CNY 29,50 | +%1,13 | CNY 29,19 | CNY 29,59 | CNY 29,18 | 1,52M |
| 2026-07-28 | CNY 29,17 | +%0,28 | CNY 28,98 | CNY 29,32 | CNY 28,96 | 954,46K |
| 2026-07-27 | CNY 29,09 | +%1,50 | CNY 28,80 | CNY 29,19 | CNY 28,54 | 1,32M |
| 2026-07-24 | CNY 28,66 | -%2,08 | CNY 29,25 | CNY 29,49 | CNY 28,57 | 1,48M |
| 2026-07-23 | CNY 29,27 | +%1,92 | CNY 28,40 | CNY 29,35 | CNY 28,40 | 1,47M |
| 2026-07-22 | CNY 28,72 | -%0,31 | CNY 28,57 | CNY 28,75 | CNY 28,16 | 1,93M |
| 2026-07-21 | CNY 28,81 | +%0,45 | CNY 28,80 | CNY 29,16 | CNY 28,51 | 2,62M |
| 2026-07-20 | CNY 28,68 | +%0,56 | CNY 28,49 | CNY 28,94 | CNY 28,10 | 2,28M |
| 2026-07-17 | CNY 28,52 | -%0,94 | CNY 28,65 | CNY 29,51 | CNY 28,25 | 3,36M |
| 2026-07-16 | CNY 28,79 | -%0,07 | CNY 28,68 | CNY 28,96 | CNY 28,33 | 1,32M |
| 2026-07-15 | CNY 28,81 | +%2,05 | CNY 28,27 | CNY 28,91 | CNY 28,14 | 1,37M |
| 2026-07-14 | CNY 28,23 | +%0,82 | CNY 27,93 | CNY 28,25 | CNY 27,80 | 1,30M |
| 2026-07-13 | CNY 28,00 | -%2,78 | CNY 28,82 | CNY 28,94 | CNY 27,90 | 1,76M |
| 2026-07-10 | CNY 28,80 | +%1,37 | CNY 28,42 | CNY 29,14 | CNY 28,10 | 1,68M |
| 2026-07-09 | CNY 28,41 | -%0,87 | CNY 28,75 | CNY 28,75 | CNY 27,97 | 1,63M |
| 2026-07-08 | CNY 28,66 | -%1,98 | CNY 29,12 | CNY 29,29 | CNY 28,63 | 1,57M |
| 2026-07-07 | CNY 29,24 | -%2,99 | CNY 30,08 | CNY 30,38 | CNY 29,14 | 1,50M |
| 2026-07-06 | CNY 30,14 | -%2,40 | CNY 30,78 | CNY 30,80 | CNY 30,13 | 1,84M |
| 2026-07-03 | CNY 30,88 | -%0,64 | CNY 31,07 | CNY 31,50 | CNY 30,75 | 2,53M |
| 2026-07-02 | CNY 31,08 | +%5,89 | CNY 29,52 | CNY 31,48 | CNY 29,30 | 4,81M |
| 2026-07-01 | CNY 29,35 | +%1,17 | CNY 29,01 | CNY 29,49 | CNY 28,70 | 1,57M |
| 2026-06-30 | CNY 29,01 | +%2,29 | CNY 28,34 | CNY 29,07 | CNY 28,03 | 2,03M |
| 2026-06-29 | CNY 28,36 | +%0,53 | CNY 28,13 | CNY 28,62 | CNY 27,40 | 2,20M |
| 2026-06-26 | CNY 28,21 | -%1,02 | CNY 28,50 | CNY 28,70 | CNY 27,93 | 2,26M |
| 2026-06-25 | CNY 28,50 | -%3,98 | CNY 29,68 | CNY 29,68 | CNY 28,48 | 3,20M |
| 2026-06-24 | CNY 29,68 | -%1,69 | CNY 30,00 | CNY 30,15 | CNY 29,29 | 1,59M |
| 2026-06-23 | CNY 30,19 | +%1,82 | CNY 29,43 | CNY 30,60 | CNY 29,36 | 2,72M |
| 2026-06-22 | CNY 29,65 | -%1,82 | CNY 30,20 | CNY 30,20 | CNY 28,92 | 3,38M |
| 2026-06-18 | CNY 30,20 | -%1,31 | CNY 30,48 | CNY 30,68 | CNY 29,99 | 2,00M |
| 2026-06-17 | CNY 30,60 | -%1,07 | CNY 30,90 | CNY 31,05 | CNY 30,42 | 1,73M |
| 2026-06-16 | CNY 30,93 | -%0,61 | CNY 30,93 | CNY 31,31 | CNY 30,66 | 2,16M |
| 2026-06-15 | CNY 31,12 | +%1,20 | CNY 30,74 | CNY 31,48 | CNY 30,01 | 3,48M |
| 2026-06-12 | CNY 30,75 | +%0,07 | CNY 30,78 | CNY 31,16 | CNY 30,58 | 3,04M |
| 2026-06-11 | CNY 30,73 | +%1,02 | CNY 30,08 | CNY 30,74 | CNY 30,00 | 1,73M |
| 2026-06-10 | CNY 30,42 | +%0,96 | CNY 30,08 | CNY 30,45 | CNY 29,63 | 1,66M |
| 2026-06-09 | CNY 30,13 | -%1,79 | CNY 30,61 | CNY 30,86 | CNY 29,97 | 2,08M |
| 2026-06-08 | CNY 30,68 | -%1,51 | CNY 30,65 | CNY 31,16 | CNY 30,03 | 2,09M |
| 2026-06-05 | CNY 31,15 | +%0,81 | CNY 30,88 | CNY 31,40 | CNY 30,55 | 2,43M |
| 2026-06-04 | CNY 30,90 | -%1,25 | CNY 31,13 | CNY 31,41 | CNY 30,80 | 1,38M |
| 2026-06-03 | CNY 31,29 | -%1,51 | CNY 31,77 | CNY 31,78 | CNY 30,94 | 1,66M |
| 2026-06-02 | CNY 31,77 | -%1,40 | CNY 32,08 | CNY 32,35 | CNY 31,71 | 1,36M |
| 2026-06-01 | CNY 32,22 | +%1,45 | CNY 31,77 | CNY 32,42 | CNY 31,53 | 2,27M |
| 2026-05-29 | CNY 31,76 | -%0,69 | CNY 31,84 | CNY 31,88 | CNY 31,54 | 1,80M |
| 2026-05-28 | CNY 31,98 | +%3,00 | CNY 30,98 | CNY 32,46 | CNY 30,59 | 5,14M |
| 2026-05-27 | CNY 31,05 | -%2,82 | CNY 31,96 | CNY 32,22 | CNY 30,91 | 3,37M |
| 2026-05-26 | CNY 31,95 | -%2,26 | CNY 32,50 | CNY 32,59 | CNY 31,67 | 2,74M |