Vanjee Technology Co., Ltd. Class A 300552
SZSE · Çin · Elektronik Teknoloji
CNY 20,08-0,07 (-%0,35)
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 20,08 | -%0,35 | CNY 20,23 | CNY 20,42 | CNY 20,05 | 2,58M |
| 2026-09-29 | CNY 20,15 | +%2,49 | CNY 19,99 | CNY 20,31 | CNY 19,55 | 3,19M |
| 2026-09-28 | CNY 19,66 | -%1,85 | CNY 20,03 | CNY 20,29 | CNY 19,50 | 2,62M |
| 2026-09-24 | CNY 20,03 | -%0,89 | CNY 20,12 | CNY 20,50 | CNY 20,01 | 2,27M |
| 2026-09-23 | CNY 20,21 | -%3,02 | CNY 20,70 | CNY 20,83 | CNY 20,17 | 3,67M |
| 2026-09-22 | CNY 20,84 | +%0,19 | CNY 20,85 | CNY 21,11 | CNY 20,77 | 3,49M |
| 2026-09-21 | CNY 20,80 | +%0,97 | CNY 20,61 | CNY 20,85 | CNY 20,50 | 2,85M |
| 2026-09-18 | CNY 20,60 | +%0,49 | CNY 20,66 | CNY 20,95 | CNY 20,51 | 3,09M |
| 2026-09-17 | CNY 20,50 | +%0,39 | CNY 20,34 | CNY 20,62 | CNY 20,19 | 2,83M |
| 2026-09-16 | CNY 20,42 | %0,00 | CNY 20,43 | CNY 20,65 | CNY 20,02 | 2,98M |
| 2026-09-15 | CNY 20,42 | -%2,58 | CNY 20,90 | CNY 21,00 | CNY 20,41 | 3,29M |
| 2026-09-14 | CNY 20,96 | -%2,06 | CNY 21,27 | CNY 21,37 | CNY 20,85 | 4,43M |
| 2026-09-11 | CNY 21,40 | -%1,29 | CNY 21,43 | CNY 21,80 | CNY 20,54 | 6,37M |
| 2026-09-10 | CNY 21,68 | +%2,94 | CNY 21,12 | CNY 22,01 | CNY 20,63 | 7,74M |
| 2026-09-09 | CNY 21,06 | -%2,14 | CNY 21,47 | CNY 21,66 | CNY 20,85 | 3,56M |
| 2026-09-08 | CNY 21,52 | -%1,33 | CNY 21,62 | CNY 21,80 | CNY 21,41 | 3,98M |
| 2026-09-07 | CNY 21,81 | -%1,18 | CNY 21,60 | CNY 21,97 | CNY 21,60 | 5,80M |
| 2026-09-04 | CNY 22,07 | -%2,60 | CNY 22,96 | CNY 23,29 | CNY 22,00 | 9,47M |
| 2026-09-03 | CNY 22,66 | +%0,58 | CNY 22,54 | CNY 23,05 | CNY 22,48 | 7,11M |
| 2026-09-02 | CNY 22,53 | -%1,31 | CNY 22,12 | CNY 22,64 | CNY 21,99 | 7,46M |
| 2026-09-01 | CNY 22,83 | +%4,68 | CNY 21,78 | CNY 22,89 | CNY 21,64 | 12,07M |
| 2026-08-31 | CNY 21,81 | +%2,68 | CNY 21,15 | CNY 21,88 | CNY 20,81 | 7,00M |
| 2026-08-28 | CNY 21,24 | +%0,43 | CNY 21,15 | CNY 21,40 | CNY 20,93 | 4,94M |
| 2026-08-27 | CNY 21,15 | -%0,66 | CNY 20,87 | CNY 21,33 | CNY 20,74 | 6,42M |
| 2026-08-26 | CNY 21,29 | +%3,25 | CNY 20,52 | CNY 21,96 | CNY 20,52 | 8,59M |
| 2026-08-25 | CNY 20,62 | +%3,10 | CNY 19,70 | CNY 21,15 | CNY 19,47 | 7,22M |
| 2026-08-24 | CNY 20,00 | -%1,09 | CNY 20,56 | CNY 21,35 | CNY 19,81 | 5,64M |
| 2026-08-21 | CNY 20,22 | +%0,35 | CNY 20,16 | CNY 20,39 | CNY 19,98 | 3,34M |
| 2026-08-20 | CNY 20,15 | -%0,84 | CNY 20,54 | CNY 20,61 | CNY 20,01 | 4,34M |
| 2026-08-19 | CNY 20,32 | -%6,96 | CNY 21,62 | CNY 21,62 | CNY 20,23 | 7,87M |
| 2026-08-18 | CNY 21,84 | -%0,50 | CNY 22,00 | CNY 22,20 | CNY 21,55 | 5,97M |
| 2026-08-17 | CNY 21,95 | +%0,50 | CNY 21,56 | CNY 21,97 | CNY 21,29 | 6,03M |
| 2026-08-14 | CNY 21,84 | +%1,53 | CNY 21,43 | CNY 22,02 | CNY 21,20 | 7,81M |
| 2026-08-13 | CNY 21,51 | -%4,61 | CNY 22,30 | CNY 22,51 | CNY 21,42 | 11,13M |
| 2026-08-12 | CNY 22,55 | -%1,27 | CNY 22,13 | CNY 22,74 | CNY 21,88 | 11,03M |
| 2026-08-11 | CNY 22,84 | +%2,74 | CNY 22,09 | CNY 22,89 | CNY 21,71 | 15,25M |
| 2026-08-10 | CNY 22,23 | -%1,55 | CNY 22,53 | CNY 22,60 | CNY 21,94 | 10,11M |
| 2026-08-07 | CNY 22,58 | -%4,32 | CNY 23,05 | CNY 23,29 | CNY 21,90 | 17,90M |
| 2026-08-06 | CNY 23,60 | -%5,14 | CNY 24,00 | CNY 24,68 | CNY 23,17 | 24,43M |
| 2026-08-05 | CNY 24,88 | +%20,02 | CNY 23,00 | CNY 24,88 | CNY 23,00 | 21,82M |
| 2026-08-04 | CNY 20,73 | +%2,32 | CNY 20,35 | CNY 20,85 | CNY 20,28 | 3,97M |
| 2026-08-03 | CNY 20,26 | +%0,45 | CNY 20,00 | CNY 20,38 | CNY 20,00 | 4,13M |
| 2026-07-31 | CNY 20,17 | +%1,36 | CNY 19,73 | CNY 20,71 | CNY 19,73 | 5,82M |
| 2026-07-30 | CNY 19,90 | -%1,00 | CNY 19,97 | CNY 20,96 | CNY 19,71 | 6,11M |
| 2026-07-29 | CNY 20,10 | +%2,08 | CNY 19,59 | CNY 20,15 | CNY 19,47 | 4,36M |
| 2026-07-28 | CNY 19,69 | +%2,45 | CNY 19,16 | CNY 20,19 | CNY 18,91 | 4,38M |
| 2026-07-27 | CNY 19,22 | +%3,17 | CNY 18,45 | CNY 19,34 | CNY 18,40 | 3,28M |
| 2026-07-24 | CNY 18,63 | -%1,84 | CNY 18,60 | CNY 18,91 | CNY 18,40 | 2,68M |
| 2026-07-23 | CNY 18,98 | +%3,15 | CNY 18,31 | CNY 19,01 | CNY 18,28 | 3,94M |
| 2026-07-22 | CNY 18,40 | -%2,85 | CNY 18,62 | CNY 18,89 | CNY 18,26 | 3,77M |
| 2026-07-21 | CNY 18,94 | +%1,83 | CNY 18,56 | CNY 19,05 | CNY 17,53 | 4,88M |
| 2026-07-20 | CNY 18,60 | -%3,63 | CNY 19,17 | CNY 19,85 | CNY 18,18 | 5,75M |
| 2026-07-17 | CNY 19,30 | -%5,53 | CNY 20,95 | CNY 21,58 | CNY 19,23 | 6,00M |
| 2026-07-16 | CNY 20,43 | +%0,10 | CNY 20,13 | CNY 20,77 | CNY 19,91 | 3,61M |
| 2026-07-15 | CNY 20,41 | +%0,39 | CNY 20,35 | CNY 20,80 | CNY 20,12 | 2,90M |
| 2026-07-14 | CNY 20,33 | +%0,25 | CNY 20,25 | CNY 20,48 | CNY 19,55 | 3,27M |
| 2026-07-13 | CNY 20,28 | -%7,06 | CNY 21,89 | CNY 21,89 | CNY 20,27 | 4,64M |
| 2026-07-10 | CNY 21,82 | +%2,01 | CNY 21,41 | CNY 22,46 | CNY 21,36 | 4,39M |
| 2026-07-09 | CNY 21,39 | +%1,71 | CNY 20,96 | CNY 21,46 | CNY 20,45 | 3,52M |
| 2026-07-08 | CNY 21,03 | -%2,46 | CNY 21,75 | CNY 21,77 | CNY 20,95 | 3,58M |
| 2026-07-07 | CNY 21,56 | -%4,05 | CNY 22,30 | CNY 22,71 | CNY 21,40 | 3,20M |
| 2026-07-06 | CNY 22,47 | -%6,10 | CNY 23,83 | CNY 23,94 | CNY 22,38 | 5,31M |
| 2026-07-03 | CNY 23,93 | +%1,96 | CNY 23,28 | CNY 24,45 | CNY 23,00 | 5,78M |
| 2026-07-02 | CNY 23,47 | -%1,30 | CNY 24,33 | CNY 24,72 | CNY 23,38 | 6,48M |
| 2026-07-01 | CNY 23,78 | +%4,07 | CNY 23,70 | CNY 24,80 | CNY 23,36 | 6,75M |
| 2026-06-30 | CNY 22,85 | +%2,88 | CNY 22,40 | CNY 23,22 | CNY 22,21 | 4,69M |
| 2026-06-29 | CNY 22,21 | -%2,59 | CNY 22,80 | CNY 22,80 | CNY 21,70 | 5,37M |
| 2026-06-26 | CNY 22,80 | -%3,35 | CNY 23,30 | CNY 23,77 | CNY 22,78 | 4,97M |
| 2026-06-25 | CNY 23,59 | -%3,24 | CNY 24,39 | CNY 24,66 | CNY 23,41 | 5,13M |
| 2026-06-24 | CNY 24,38 | -%3,56 | CNY 25,03 | CNY 25,60 | CNY 23,85 | 5,90M |
| 2026-06-23 | CNY 25,28 | +%0,76 | CNY 24,83 | CNY 26,26 | CNY 24,71 | 5,67M |
| 2026-06-22 | CNY 25,09 | -%5,50 | CNY 26,55 | CNY 26,64 | CNY 24,31 | 8,61M |
| 2026-06-18 | CNY 26,55 | -%1,04 | CNY 26,73 | CNY 26,95 | CNY 26,14 | 4,83M |
| 2026-06-17 | CNY 26,83 | -%1,90 | CNY 27,00 | CNY 27,45 | CNY 26,53 | 6,19M |
| 2026-06-16 | CNY 27,35 | +%6,46 | CNY 25,72 | CNY 27,49 | CNY 25,01 | 9,94M |
| 2026-06-15 | CNY 25,69 | -%1,72 | CNY 26,14 | CNY 26,65 | CNY 25,49 | 6,08M |
| 2026-06-12 | CNY 26,14 | -%2,28 | CNY 26,90 | CNY 27,68 | CNY 25,96 | 7,25M |
| 2026-06-11 | CNY 26,75 | -%4,87 | CNY 27,64 | CNY 27,92 | CNY 26,21 | 6,80M |
| 2026-06-10 | CNY 28,12 | -%2,60 | CNY 28,38 | CNY 29,50 | CNY 27,83 | 7,09M |
| 2026-06-09 | CNY 28,87 | +%2,85 | CNY 28,45 | CNY 28,90 | CNY 27,69 | 9,47M |
| 2026-06-08 | CNY 28,07 | +%4,19 | CNY 26,28 | CNY 29,20 | CNY 26,02 | 10,93M |
| 2026-06-05 | CNY 26,94 | +%1,20 | CNY 26,72 | CNY 27,89 | CNY 25,73 | 7,02M |
| 2026-06-04 | CNY 26,62 | +%0,95 | CNY 26,06 | CNY 27,06 | CNY 25,82 | 5,20M |
| 2026-06-03 | CNY 26,37 | -%2,19 | CNY 26,75 | CNY 27,55 | CNY 26,06 | 6,71M |
| 2026-06-02 | CNY 26,96 | -%3,85 | CNY 27,90 | CNY 28,40 | CNY 26,77 | 7,39M |
| 2026-06-01 | CNY 28,04 | +%0,36 | CNY 27,82 | CNY 28,94 | CNY 27,63 | 7,58M |
| 2026-05-29 | CNY 27,94 | -%9,02 | CNY 30,30 | CNY 31,25 | CNY 27,65 | 13,98M |
| 2026-05-28 | CNY 30,71 | -%4,12 | CNY 31,71 | CNY 31,71 | CNY 30,20 | 13,01M |
| 2026-05-27 | CNY 32,03 | +%2,01 | CNY 31,00 | CNY 32,60 | CNY 30,61 | 15,25M |
| 2026-05-26 | CNY 31,40 | +%3,22 | CNY 29,88 | CNY 31,40 | CNY 29,60 | 14,26M |