Fuxin Dare Automotive Parts Co Ltd Class A 300473
SZSE · Çin · Üretici İmalatı
CNY 36,75-1,56 (-%4,07)
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 36,75 | -%4,07 | CNY 38,18 | CNY 38,30 | CNY 35,02 | 16,21M |
| 2026-09-29 | CNY 38,31 | +%6,21 | CNY 36,40 | CNY 38,68 | CNY 35,90 | 15,74M |
| 2026-09-28 | CNY 36,07 | -%0,80 | CNY 36,71 | CNY 37,24 | CNY 35,70 | 11,65M |
| 2026-09-24 | CNY 36,36 | -%0,19 | CNY 36,43 | CNY 37,17 | CNY 35,56 | 10,94M |
| 2026-09-23 | CNY 36,43 | +%4,18 | CNY 35,10 | CNY 37,25 | CNY 34,57 | 12,51M |
| 2026-09-22 | CNY 34,97 | +%0,49 | CNY 34,80 | CNY 36,39 | CNY 34,68 | 15,03M |
| 2026-09-21 | CNY 34,80 | +%14,29 | CNY 30,50 | CNY 34,94 | CNY 30,44 | 21,26M |
| 2026-09-18 | CNY 30,45 | +%0,69 | CNY 30,40 | CNY 30,77 | CNY 30,26 | 5,09M |
| 2026-09-17 | CNY 30,24 | -%0,85 | CNY 30,21 | CNY 30,43 | CNY 29,59 | 6,37M |
| 2026-09-16 | CNY 30,50 | +%8,77 | CNY 27,99 | CNY 30,75 | CNY 27,94 | 10,67M |
| 2026-09-15 | CNY 28,04 | -%2,23 | CNY 28,61 | CNY 29,09 | CNY 27,84 | 5,30M |
| 2026-09-14 | CNY 28,68 | -%0,59 | CNY 28,85 | CNY 28,85 | CNY 27,60 | 7,35M |
| 2026-09-11 | CNY 28,85 | +%3,78 | CNY 27,21 | CNY 29,22 | CNY 26,73 | 12,18M |
| 2026-09-10 | CNY 27,80 | +%4,67 | CNY 28,68 | CNY 29,80 | CNY 26,90 | 15,20M |
| 2026-09-09 | CNY 26,56 | -%0,04 | CNY 26,38 | CNY 26,94 | CNY 26,38 | 2,41M |
| 2026-09-08 | CNY 26,57 | -%1,88 | CNY 27,23 | CNY 27,35 | CNY 26,46 | 3,29M |
| 2026-09-07 | CNY 27,08 | +%1,61 | CNY 26,77 | CNY 27,22 | CNY 26,36 | 3,65M |
| 2026-09-04 | CNY 26,65 | -%2,67 | CNY 27,39 | CNY 27,69 | CNY 26,41 | 4,88M |
| 2026-09-03 | CNY 27,38 | +%1,00 | CNY 27,21 | CNY 27,72 | CNY 27,12 | 4,36M |
| 2026-09-02 | CNY 27,11 | -%0,66 | CNY 27,03 | CNY 27,35 | CNY 26,70 | 5,66M |
| 2026-09-01 | CNY 27,29 | -%1,52 | CNY 27,59 | CNY 27,97 | CNY 27,10 | 6,38M |
| 2026-08-31 | CNY 27,71 | +%0,04 | CNY 27,90 | CNY 27,90 | CNY 27,06 | 8,93M |
| 2026-08-28 | CNY 27,70 | +%2,97 | CNY 26,58 | CNY 29,23 | CNY 26,50 | 12,62M |
| 2026-08-27 | CNY 26,90 | +%5,61 | CNY 25,47 | CNY 27,18 | CNY 25,31 | 12,12M |
| 2026-08-26 | CNY 25,47 | +%3,58 | CNY 24,71 | CNY 25,75 | CNY 24,16 | 11,91M |
| 2026-08-25 | CNY 24,59 | +%0,37 | CNY 24,39 | CNY 24,89 | CNY 23,70 | 13,16M |
| 2026-08-24 | CNY 24,50 | +%11,82 | CNY 22,09 | CNY 24,51 | CNY 21,89 | 15,04M |
| 2026-08-21 | CNY 21,91 | +%0,74 | CNY 21,78 | CNY 22,01 | CNY 21,17 | 2,70M |
| 2026-08-20 | CNY 21,75 | +%1,07 | CNY 21,80 | CNY 21,89 | CNY 21,46 | 2,29M |
| 2026-08-19 | CNY 21,52 | -%4,65 | CNY 22,50 | CNY 22,51 | CNY 21,45 | 4,08M |
| 2026-08-18 | CNY 22,57 | -%1,61 | CNY 22,82 | CNY 22,84 | CNY 22,20 | 2,76M |
| 2026-08-17 | CNY 22,94 | +%2,78 | CNY 22,41 | CNY 22,96 | CNY 22,24 | 3,40M |
| 2026-08-14 | CNY 22,32 | +%0,09 | CNY 22,40 | CNY 22,60 | CNY 22,12 | 2,62M |
| 2026-08-13 | CNY 22,30 | -%3,42 | CNY 23,03 | CNY 23,14 | CNY 22,30 | 3,95M |
| 2026-08-12 | CNY 23,09 | +%0,57 | CNY 22,83 | CNY 23,29 | CNY 22,83 | 3,21M |
| 2026-08-11 | CNY 22,96 | +%1,50 | CNY 22,70 | CNY 23,43 | CNY 22,51 | 5,24M |
| 2026-08-10 | CNY 22,62 | +%1,34 | CNY 22,47 | CNY 22,65 | CNY 21,96 | 3,73M |
| 2026-08-07 | CNY 22,32 | +%0,22 | CNY 22,30 | CNY 22,36 | CNY 21,67 | 3,69M |
| 2026-08-06 | CNY 22,27 | +%0,18 | CNY 22,20 | CNY 22,45 | CNY 21,85 | 4,01M |
| 2026-08-05 | CNY 22,23 | +%4,17 | CNY 21,48 | CNY 22,48 | CNY 21,42 | 5,21M |
| 2026-08-04 | CNY 21,34 | +%1,52 | CNY 21,10 | CNY 21,57 | CNY 21,10 | 4,02M |
| 2026-08-03 | CNY 21,02 | +%1,25 | CNY 20,77 | CNY 21,13 | CNY 20,61 | 3,50M |
| 2026-07-31 | CNY 20,76 | +%2,62 | CNY 20,63 | CNY 21,22 | CNY 20,55 | 4,45M |
| 2026-07-30 | CNY 20,23 | -%3,62 | CNY 20,95 | CNY 20,95 | CNY 19,96 | 4,76M |
| 2026-07-29 | CNY 20,99 | +%1,11 | CNY 20,70 | CNY 21,19 | CNY 20,15 | 5,08M |
| 2026-07-28 | CNY 20,76 | -%2,58 | CNY 21,10 | CNY 21,68 | CNY 20,64 | 3,87M |
| 2026-07-27 | CNY 21,31 | +%3,85 | CNY 20,52 | CNY 21,31 | CNY 20,52 | 3,77M |
| 2026-07-24 | CNY 20,52 | -%3,57 | CNY 21,00 | CNY 21,17 | CNY 20,33 | 3,30M |
| 2026-07-23 | CNY 21,28 | +%3,15 | CNY 20,73 | CNY 21,32 | CNY 20,50 | 4,55M |
| 2026-07-22 | CNY 20,63 | -%4,67 | CNY 21,38 | CNY 21,75 | CNY 20,54 | 4,46M |
| 2026-07-21 | CNY 21,64 | +%2,22 | CNY 21,60 | CNY 21,82 | CNY 19,96 | 7,15M |
| 2026-07-20 | CNY 21,17 | -%7,39 | CNY 22,98 | CNY 23,32 | CNY 20,75 | 7,04M |
| 2026-07-17 | CNY 22,86 | -%4,35 | CNY 23,88 | CNY 24,26 | CNY 22,50 | 5,17M |
| 2026-07-16 | CNY 23,90 | -%2,85 | CNY 24,60 | CNY 24,82 | CNY 23,79 | 3,59M |
| 2026-07-15 | CNY 24,60 | -%1,56 | CNY 25,09 | CNY 25,15 | CNY 24,20 | 4,09M |
| 2026-07-14 | CNY 24,99 | +%3,48 | CNY 24,17 | CNY 25,07 | CNY 23,37 | 5,36M |
| 2026-07-13 | CNY 24,15 | -%4,96 | CNY 25,45 | CNY 26,12 | CNY 24,00 | 5,79M |
| 2026-07-10 | CNY 25,41 | -%2,94 | CNY 26,18 | CNY 26,87 | CNY 25,40 | 5,13M |
| 2026-07-09 | CNY 26,18 | -%1,36 | CNY 26,73 | CNY 27,21 | CNY 25,30 | 5,52M |
| 2026-07-08 | CNY 26,54 | -%4,53 | CNY 27,88 | CNY 28,16 | CNY 26,53 | 5,33M |
| 2026-07-07 | CNY 27,80 | -%7,52 | CNY 30,00 | CNY 30,49 | CNY 27,61 | 8,14M |
| 2026-07-06 | CNY 30,06 | -%3,78 | CNY 31,30 | CNY 32,39 | CNY 29,92 | 6,69M |
| 2026-07-03 | CNY 31,24 | +%2,29 | CNY 30,78 | CNY 32,08 | CNY 30,77 | 5,50M |
| 2026-07-02 | CNY 30,54 | -%0,72 | CNY 30,27 | CNY 32,00 | CNY 30,00 | 6,40M |
| 2026-07-01 | CNY 30,76 | +%1,18 | CNY 30,50 | CNY 31,68 | CNY 30,16 | 5,61M |
| 2026-06-30 | CNY 30,40 | +%2,84 | CNY 29,50 | CNY 30,55 | CNY 28,92 | 4,96M |
| 2026-06-29 | CNY 29,56 | -%1,17 | CNY 29,81 | CNY 30,54 | CNY 28,52 | 8,49M |
| 2026-06-26 | CNY 29,91 | -%0,33 | CNY 30,61 | CNY 31,98 | CNY 29,90 | 8,54M |
| 2026-06-25 | CNY 30,01 | -%1,15 | CNY 30,44 | CNY 31,25 | CNY 29,58 | 6,59M |
| 2026-06-24 | CNY 30,36 | -%0,23 | CNY 30,43 | CNY 31,13 | CNY 29,65 | 5,48M |
| 2026-06-23 | CNY 30,43 | -%4,91 | CNY 32,21 | CNY 32,21 | CNY 30,25 | 6,28M |
| 2026-06-22 | CNY 32,00 | +%6,10 | CNY 30,16 | CNY 32,17 | CNY 30,00 | 8,78M |
| 2026-06-18 | CNY 30,16 | -%2,84 | CNY 31,00 | CNY 31,08 | CNY 30,10 | 4,75M |
| 2026-06-17 | CNY 31,04 | -%0,51 | CNY 30,96 | CNY 32,70 | CNY 30,96 | 6,35M |
| 2026-06-16 | CNY 31,20 | +%1,73 | CNY 30,52 | CNY 31,48 | CNY 29,53 | 5,69M |
| 2026-06-15 | CNY 30,67 | +%3,02 | CNY 30,00 | CNY 31,08 | CNY 29,70 | 4,70M |
| 2026-06-12 | CNY 29,77 | -%3,25 | CNY 31,22 | CNY 31,48 | CNY 29,71 | 5,22M |
| 2026-06-11 | CNY 30,77 | -%3,21 | CNY 31,85 | CNY 32,05 | CNY 30,24 | 5,41M |
| 2026-06-10 | CNY 31,79 | -%3,05 | CNY 32,20 | CNY 32,65 | CNY 31,33 | 5,75M |
| 2026-06-09 | CNY 32,79 | -%0,67 | CNY 33,66 | CNY 33,66 | CNY 32,13 | 6,03M |
| 2026-06-08 | CNY 33,01 | -%4,29 | CNY 33,33 | CNY 34,37 | CNY 32,50 | 6,38M |
| 2026-06-05 | CNY 34,49 | -%0,23 | CNY 34,50 | CNY 35,47 | CNY 33,19 | 6,10M |
| 2026-06-04 | CNY 34,57 | -%3,14 | CNY 35,69 | CNY 35,75 | CNY 34,41 | 6,20M |
| 2026-06-03 | CNY 35,69 | -%0,56 | CNY 35,66 | CNY 36,90 | CNY 35,31 | 6,56M |
| 2026-06-02 | CNY 35,89 | +%1,38 | CNY 35,25 | CNY 37,12 | CNY 35,08 | 9,38M |
| 2026-06-01 | CNY 35,40 | +%5,14 | CNY 33,40 | CNY 37,01 | CNY 33,30 | 9,14M |
| 2026-05-29 | CNY 33,67 | -%5,69 | CNY 35,65 | CNY 35,96 | CNY 33,33 | 6,61M |
| 2026-05-28 | CNY 35,70 | -%0,83 | CNY 36,00 | CNY 36,50 | CNY 34,76 | 6,01M |
| 2026-05-27 | CNY 36,00 | -%3,25 | CNY 36,88 | CNY 38,15 | CNY 35,85 | 7,24M |
| 2026-05-26 | CNY 37,21 | -%2,85 | CNY 38,35 | CNY 38,73 | CNY 36,61 | 7,25M |