Huatu Cendes Co., Ltd. Class A 300492
SZSE · Çin · Ticari Hizmetler
CNY 20,45-0,16 (-%0,78)
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 20,45 | -%0,78 | CNY 20,98 | CNY 21,07 | CNY 20,37 | 2,54M |
| 2026-09-29 | CNY 20,61 | -%0,15 | CNY 20,65 | CNY 20,90 | CNY 20,25 | 2,08M |
| 2026-09-28 | CNY 20,64 | -%6,01 | CNY 21,86 | CNY 21,98 | CNY 20,60 | 3,07M |
| 2026-09-24 | CNY 21,96 | +%0,46 | CNY 21,77 | CNY 22,23 | CNY 21,61 | 2,76M |
| 2026-09-23 | CNY 21,86 | -%4,33 | CNY 22,85 | CNY 22,93 | CNY 21,85 | 2,74M |
| 2026-09-22 | CNY 22,85 | +%2,70 | CNY 22,17 | CNY 23,30 | CNY 22,11 | 3,60M |
| 2026-09-21 | CNY 22,25 | +%2,96 | CNY 21,63 | CNY 22,39 | CNY 21,60 | 2,53M |
| 2026-09-18 | CNY 21,61 | -%0,78 | CNY 22,15 | CNY 22,23 | CNY 21,49 | 1,84M |
| 2026-09-17 | CNY 21,78 | -%1,71 | CNY 22,07 | CNY 22,34 | CNY 21,69 | 1,91M |
| 2026-09-16 | CNY 22,16 | +%3,55 | CNY 21,35 | CNY 22,32 | CNY 20,86 | 3,16M |
| 2026-09-15 | CNY 21,40 | -%3,30 | CNY 22,13 | CNY 22,13 | CNY 21,40 | 2,08M |
| 2026-09-14 | CNY 22,13 | -%2,55 | CNY 22,70 | CNY 22,80 | CNY 22,09 | 1,74M |
| 2026-09-11 | CNY 22,71 | -%2,95 | CNY 23,65 | CNY 23,66 | CNY 22,40 | 2,59M |
| 2026-09-10 | CNY 23,40 | -%1,76 | CNY 23,83 | CNY 23,83 | CNY 23,21 | 2,09M |
| 2026-09-09 | CNY 23,82 | -%3,05 | CNY 24,58 | CNY 24,75 | CNY 23,71 | 3,21M |
| 2026-09-08 | CNY 24,57 | +%1,07 | CNY 24,31 | CNY 24,92 | CNY 23,95 | 3,29M |
| 2026-09-07 | CNY 24,31 | -%0,29 | CNY 24,27 | CNY 24,76 | CNY 24,03 | 3,45M |
| 2026-09-04 | CNY 24,38 | -%1,30 | CNY 24,99 | CNY 26,12 | CNY 24,20 | 4,82M |
| 2026-09-03 | CNY 24,70 | +%3,83 | CNY 23,85 | CNY 24,96 | CNY 23,10 | 5,36M |
| 2026-09-02 | CNY 23,79 | -%1,45 | CNY 24,09 | CNY 24,20 | CNY 23,50 | 3,19M |
| 2026-09-01 | CNY 24,14 | +%2,94 | CNY 23,54 | CNY 24,63 | CNY 23,41 | 5,62M |
| 2026-08-31 | CNY 23,45 | -%2,82 | CNY 23,75 | CNY 24,04 | CNY 23,05 | 5,93M |
| 2026-08-28 | CNY 24,13 | +%7,44 | CNY 22,42 | CNY 24,41 | CNY 22,23 | 9,19M |
| 2026-08-27 | CNY 22,46 | -%3,31 | CNY 22,08 | CNY 22,62 | CNY 21,10 | 8,98M |
| 2026-08-26 | CNY 23,23 | -%0,85 | CNY 23,39 | CNY 23,73 | CNY 23,10 | 2,28M |
| 2026-08-25 | CNY 23,43 | +%1,03 | CNY 23,19 | CNY 23,77 | CNY 22,60 | 2,69M |
| 2026-08-24 | CNY 23,19 | -%2,23 | CNY 23,74 | CNY 23,86 | CNY 22,89 | 2,21M |
| 2026-08-21 | CNY 23,72 | -%0,38 | CNY 23,71 | CNY 23,96 | CNY 23,30 | 2,68M |
| 2026-08-20 | CNY 23,81 | +%0,29 | CNY 24,10 | CNY 24,20 | CNY 23,45 | 3,17M |
| 2026-08-19 | CNY 23,74 | -%6,13 | CNY 24,73 | CNY 25,36 | CNY 23,69 | 4,38M |
| 2026-08-18 | CNY 25,29 | -%2,58 | CNY 26,18 | CNY 26,75 | CNY 25,27 | 3,69M |
| 2026-08-17 | CNY 25,96 | +%2,85 | CNY 25,20 | CNY 26,15 | CNY 24,83 | 5,05M |
| 2026-08-14 | CNY 25,24 | -%2,74 | CNY 25,79 | CNY 25,94 | CNY 24,81 | 4,36M |
| 2026-08-13 | CNY 25,95 | -%4,31 | CNY 26,98 | CNY 27,20 | CNY 25,90 | 5,51M |
| 2026-08-12 | CNY 27,12 | +%1,92 | CNY 26,50 | CNY 28,38 | CNY 26,30 | 7,04M |
| 2026-08-11 | CNY 26,61 | %0,00 | CNY 26,51 | CNY 27,27 | CNY 26,36 | 4,63M |
| 2026-08-10 | CNY 26,61 | +%0,04 | CNY 26,88 | CNY 27,28 | CNY 26,33 | 5,71M |
| 2026-08-07 | CNY 26,60 | +%3,22 | CNY 26,28 | CNY 26,94 | CNY 24,83 | 8,10M |
| 2026-08-06 | CNY 25,77 | -%4,98 | CNY 26,66 | CNY 27,05 | CNY 25,63 | 8,15M |
| 2026-08-05 | CNY 27,12 | +%0,82 | CNY 26,79 | CNY 27,76 | CNY 26,50 | 8,43M |
| 2026-08-04 | CNY 26,90 | +%1,93 | CNY 26,34 | CNY 27,15 | CNY 26,11 | 8,43M |
| 2026-08-03 | CNY 26,39 | +%0,53 | CNY 26,47 | CNY 26,71 | CNY 25,57 | 8,17M |
| 2026-07-31 | CNY 26,25 | +%1,70 | CNY 24,88 | CNY 27,00 | CNY 24,54 | 11,64M |
| 2026-07-30 | CNY 25,81 | +%4,07 | CNY 24,41 | CNY 26,24 | CNY 23,63 | 13,63M |
| 2026-07-29 | CNY 24,80 | +%13,35 | CNY 22,12 | CNY 25,48 | CNY 21,93 | 11,47M |
| 2026-07-28 | CNY 21,88 | +%1,25 | CNY 21,59 | CNY 22,39 | CNY 21,50 | 3,59M |
| 2026-07-27 | CNY 21,61 | +%3,89 | CNY 20,80 | CNY 21,69 | CNY 20,61 | 4,65M |
| 2026-07-24 | CNY 20,80 | -%5,11 | CNY 21,70 | CNY 21,92 | CNY 20,74 | 2,82M |
| 2026-07-23 | CNY 21,92 | +%1,62 | CNY 21,39 | CNY 21,98 | CNY 21,15 | 2,98M |
| 2026-07-22 | CNY 21,57 | -%2,04 | CNY 21,87 | CNY 22,10 | CNY 21,33 | 3,89M |
| 2026-07-21 | CNY 22,02 | -%0,23 | CNY 22,07 | CNY 22,42 | CNY 21,67 | 4,96M |
| 2026-07-20 | CNY 22,07 | +%1,80 | CNY 21,78 | CNY 22,66 | CNY 21,53 | 5,35M |
| 2026-07-17 | CNY 21,68 | -%7,98 | CNY 23,63 | CNY 23,66 | CNY 21,53 | 5,01M |
| 2026-07-16 | CNY 23,56 | +%1,77 | CNY 23,15 | CNY 24,09 | CNY 22,80 | 3,69M |
| 2026-07-15 | CNY 23,15 | +%2,21 | CNY 22,64 | CNY 23,51 | CNY 22,50 | 4,11M |
| 2026-07-14 | CNY 22,65 | -%1,91 | CNY 23,06 | CNY 23,27 | CNY 22,45 | 3,66M |
| 2026-07-13 | CNY 23,09 | -%5,60 | CNY 24,22 | CNY 24,40 | CNY 23,07 | 3,97M |
| 2026-07-10 | CNY 24,46 | +%2,95 | CNY 23,71 | CNY 25,27 | CNY 23,08 | 4,62M |
| 2026-07-09 | CNY 23,76 | -%2,78 | CNY 24,19 | CNY 24,57 | CNY 23,62 | 3,53M |
| 2026-07-08 | CNY 24,44 | -%2,51 | CNY 25,14 | CNY 25,20 | CNY 24,15 | 3,62M |
| 2026-07-07 | CNY 25,07 | -%4,10 | CNY 25,83 | CNY 25,86 | CNY 24,88 | 3,61M |
| 2026-07-06 | CNY 26,14 | -%0,41 | CNY 26,38 | CNY 27,29 | CNY 26,01 | 4,18M |
| 2026-07-03 | CNY 26,25 | +%0,60 | CNY 26,10 | CNY 27,14 | CNY 25,66 | 5,11M |
| 2026-07-02 | CNY 26,09 | -%3,49 | CNY 26,69 | CNY 27,29 | CNY 25,79 | 7,84M |
| 2026-07-01 | CNY 27,04 | +%10,19 | CNY 24,46 | CNY 28,39 | CNY 24,14 | 7,33M |
| 2026-06-30 | CNY 24,54 | +%1,09 | CNY 24,29 | CNY 24,82 | CNY 23,99 | 2,75M |
| 2026-06-29 | CNY 24,27 | +%0,47 | CNY 24,27 | CNY 24,80 | CNY 23,47 | 3,58M |
| 2026-06-26 | CNY 24,16 | -%3,23 | CNY 24,71 | CNY 25,04 | CNY 24,10 | 2,70M |
| 2026-06-25 | CNY 24,96 | -%2,78 | CNY 25,66 | CNY 25,96 | CNY 24,61 | 2,77M |
| 2026-06-24 | CNY 25,68 | -%1,80 | CNY 26,11 | CNY 26,29 | CNY 25,06 | 3,55M |
| 2026-06-23 | CNY 26,15 | +%1,53 | CNY 25,83 | CNY 26,76 | CNY 25,50 | 4,77M |
| 2026-06-22 | CNY 25,76 | -%0,33 | CNY 25,86 | CNY 25,86 | CNY 24,79 | 3,75M |
| 2026-06-18 | CNY 25,84 | -%2,74 | CNY 26,59 | CNY 26,93 | CNY 25,76 | 2,41M |
| 2026-06-17 | CNY 26,57 | -%3,13 | CNY 27,27 | CNY 27,40 | CNY 26,40 | 2,83M |
| 2026-06-16 | CNY 27,43 | +%0,34 | CNY 27,15 | CNY 27,78 | CNY 26,61 | 2,64M |
| 2026-06-15 | CNY 27,34 | +%2,79 | CNY 26,73 | CNY 28,00 | CNY 26,66 | 3,59M |
| 2026-06-12 | CNY 26,59 | +%3,47 | CNY 25,86 | CNY 27,34 | CNY 25,63 | 4,17M |
| 2026-06-11 | CNY 25,70 | -%2,84 | CNY 26,24 | CNY 26,42 | CNY 25,51 | 3,02M |
| 2026-06-10 | CNY 26,45 | -%1,67 | CNY 26,70 | CNY 27,13 | CNY 25,96 | 3,40M |
| 2026-06-09 | CNY 26,90 | +%0,97 | CNY 26,65 | CNY 27,26 | CNY 26,59 | 5,51M |
| 2026-06-08 | CNY 26,64 | -%6,42 | CNY 28,21 | CNY 28,99 | CNY 25,86 | 7,14M |
| 2026-06-05 | CNY 28,47 | +%0,40 | CNY 28,49 | CNY 29,25 | CNY 26,21 | 9,31M |
| 2026-06-04 | CNY 28,36 | -%3,87 | CNY 29,43 | CNY 29,71 | CNY 28,26 | 4,09M |
| 2026-06-03 | CNY 29,50 | -%3,41 | CNY 30,54 | CNY 30,69 | CNY 29,31 | 2,71M |
| 2026-06-02 | CNY 30,54 | -%2,44 | CNY 31,31 | CNY 31,79 | CNY 30,36 | 2,73M |
| 2026-06-01 | CNY 31,31 | +%2,91 | CNY 30,56 | CNY 31,94 | CNY 30,32 | 4,04M |
| 2026-05-29 | CNY 30,42 | -%3,29 | CNY 31,51 | CNY 31,64 | CNY 30,30 | 3,58M |
| 2026-05-28 | CNY 31,46 | -%0,70 | CNY 31,56 | CNY 32,41 | CNY 30,84 | 2,84M |
| 2026-05-27 | CNY 31,68 | -%3,50 | CNY 32,92 | CNY 33,08 | CNY 31,50 | 2,87M |
| 2026-05-26 | CNY 32,83 | -%2,52 | CNY 33,71 | CNY 34,46 | CNY 32,50 | 3,18M |