Inventronics (Hangzhou), Inc. Class A 300582
SZSE · Çin · Elektronik Teknoloji
CNY 10,65+0,05 (+%0,47)
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 10,65 | +%0,47 | CNY 10,68 | CNY 10,79 | CNY 10,55 | 4,56M |
| 2026-09-29 | CNY 10,60 | +%1,15 | CNY 10,52 | CNY 10,69 | CNY 10,33 | 3,55M |
| 2026-09-28 | CNY 10,48 | -%1,13 | CNY 10,62 | CNY 10,63 | CNY 10,33 | 5,53M |
| 2026-09-24 | CNY 10,60 | -%0,93 | CNY 10,70 | CNY 10,84 | CNY 10,53 | 3,89M |
| 2026-09-23 | CNY 10,70 | -%1,29 | CNY 10,83 | CNY 10,93 | CNY 10,64 | 3,67M |
| 2026-09-22 | CNY 10,84 | +%0,56 | CNY 10,82 | CNY 11,01 | CNY 10,82 | 5,02M |
| 2026-09-21 | CNY 10,78 | +%1,89 | CNY 10,56 | CNY 10,81 | CNY 10,55 | 5,66M |
| 2026-09-18 | CNY 10,58 | +%0,28 | CNY 10,58 | CNY 10,70 | CNY 10,48 | 4,79M |
| 2026-09-17 | CNY 10,55 | +%0,96 | CNY 10,45 | CNY 10,59 | CNY 10,27 | 5,22M |
| 2026-09-16 | CNY 10,45 | +%2,55 | CNY 10,19 | CNY 10,54 | CNY 10,10 | 5,97M |
| 2026-09-15 | CNY 10,19 | -%2,67 | CNY 10,55 | CNY 10,55 | CNY 10,17 | 5,50M |
| 2026-09-14 | CNY 10,47 | -%0,10 | CNY 10,43 | CNY 10,58 | CNY 10,35 | 5,35M |
| 2026-09-11 | CNY 10,48 | -%2,42 | CNY 10,70 | CNY 10,73 | CNY 10,30 | 7,07M |
| 2026-09-10 | CNY 10,74 | -%3,33 | CNY 10,99 | CNY 11,04 | CNY 10,69 | 7,22M |
| 2026-09-09 | CNY 11,11 | -%0,63 | CNY 11,16 | CNY 11,25 | CNY 11,08 | 5,37M |
| 2026-09-08 | CNY 11,18 | -%0,53 | CNY 11,35 | CNY 11,35 | CNY 11,14 | 7,25M |
| 2026-09-07 | CNY 11,24 | -%2,01 | CNY 10,99 | CNY 11,38 | CNY 10,80 | 11,91M |
| 2026-09-04 | CNY 11,47 | -%1,12 | CNY 11,53 | CNY 11,89 | CNY 11,36 | 11,50M |
| 2026-09-03 | CNY 11,60 | -%5,23 | CNY 12,30 | CNY 12,32 | CNY 11,34 | 18,69M |
| 2026-09-02 | CNY 12,24 | -%6,78 | CNY 12,80 | CNY 13,20 | CNY 12,16 | 20,77M |
| 2026-09-01 | CNY 13,13 | +%9,14 | CNY 12,02 | CNY 13,18 | CNY 11,83 | 27,46M |
| 2026-08-31 | CNY 12,03 | +%0,17 | CNY 11,74 | CNY 12,24 | CNY 11,65 | 17,96M |
| 2026-08-28 | CNY 12,01 | +%7,62 | CNY 11,16 | CNY 12,25 | CNY 11,11 | 18,47M |
| 2026-08-27 | CNY 11,16 | -%0,36 | CNY 11,21 | CNY 11,26 | CNY 11,05 | 5,66M |
| 2026-08-26 | CNY 11,20 | -%0,53 | CNY 11,45 | CNY 11,72 | CNY 11,14 | 7,01M |
| 2026-08-25 | CNY 11,26 | +%1,81 | CNY 11,02 | CNY 11,32 | CNY 10,85 | 5,15M |
| 2026-08-24 | CNY 11,06 | -%1,51 | CNY 11,25 | CNY 11,32 | CNY 10,90 | 4,98M |
| 2026-08-21 | CNY 11,23 | +%0,18 | CNY 11,19 | CNY 11,25 | CNY 10,90 | 4,30M |
| 2026-08-20 | CNY 11,21 | +%1,72 | CNY 11,10 | CNY 11,35 | CNY 11,00 | 3,95M |
| 2026-08-19 | CNY 11,02 | -%4,42 | CNY 11,41 | CNY 11,50 | CNY 10,84 | 5,22M |
| 2026-08-18 | CNY 11,53 | -%0,86 | CNY 11,74 | CNY 11,74 | CNY 11,40 | 3,73M |
| 2026-08-17 | CNY 11,63 | +%1,75 | CNY 11,39 | CNY 11,65 | CNY 11,31 | 4,48M |
| 2026-08-14 | CNY 11,43 | -%0,44 | CNY 11,48 | CNY 11,60 | CNY 11,25 | 4,22M |
| 2026-08-13 | CNY 11,48 | -%0,69 | CNY 11,64 | CNY 11,82 | CNY 11,45 | 6,09M |
| 2026-08-12 | CNY 11,56 | +%3,21 | CNY 11,22 | CNY 11,69 | CNY 11,21 | 5,66M |
| 2026-08-11 | CNY 11,20 | -%0,44 | CNY 11,24 | CNY 11,32 | CNY 11,03 | 3,81M |
| 2026-08-10 | CNY 11,25 | +%0,90 | CNY 11,15 | CNY 11,28 | CNY 11,00 | 4,60M |
| 2026-08-07 | CNY 11,15 | -%0,45 | CNY 11,30 | CNY 11,30 | CNY 10,83 | 6,23M |
| 2026-08-06 | CNY 11,20 | +%1,36 | CNY 11,05 | CNY 11,32 | CNY 10,93 | 7,31M |
| 2026-08-05 | CNY 11,05 | +%2,22 | CNY 10,80 | CNY 11,16 | CNY 10,73 | 6,69M |
| 2026-08-04 | CNY 10,81 | +%1,60 | CNY 10,57 | CNY 10,90 | CNY 10,53 | 6,98M |
| 2026-08-03 | CNY 10,64 | +%4,01 | CNY 10,35 | CNY 10,74 | CNY 10,19 | 7,79M |
| 2026-07-31 | CNY 10,23 | +%3,75 | CNY 10,09 | CNY 10,46 | CNY 10,04 | 7,69M |
| 2026-07-30 | CNY 9,86 | -%3,52 | CNY 10,22 | CNY 10,28 | CNY 9,81 | 5,91M |
| 2026-07-29 | CNY 10,22 | +%2,00 | CNY 9,99 | CNY 10,22 | CNY 9,85 | 6,62M |
| 2026-07-28 | CNY 10,02 | %0,00 | CNY 9,97 | CNY 10,39 | CNY 9,92 | 6,19M |
| 2026-07-27 | CNY 10,02 | +%4,38 | CNY 9,63 | CNY 10,05 | CNY 9,51 | 6,05M |
| 2026-07-24 | CNY 9,60 | -%2,54 | CNY 9,70 | CNY 9,95 | CNY 9,57 | 7,18M |
| 2026-07-23 | CNY 9,85 | +%2,50 | CNY 9,59 | CNY 9,90 | CNY 9,50 | 8,31M |
| 2026-07-22 | CNY 9,61 | -%2,04 | CNY 9,76 | CNY 9,89 | CNY 9,51 | 5,86M |
| 2026-07-21 | CNY 9,81 | +%2,40 | CNY 9,58 | CNY 9,85 | CNY 8,91 | 10,09M |
| 2026-07-20 | CNY 9,58 | -%4,01 | CNY 10,08 | CNY 10,41 | CNY 9,40 | 9,73M |
| 2026-07-17 | CNY 9,98 | -%6,38 | CNY 10,62 | CNY 10,73 | CNY 9,87 | 7,59M |
| 2026-07-16 | CNY 10,66 | -%1,11 | CNY 10,58 | CNY 10,98 | CNY 10,56 | 5,48M |
| 2026-07-15 | CNY 10,78 | -%0,92 | CNY 11,01 | CNY 11,09 | CNY 10,60 | 5,19M |
| 2026-07-14 | CNY 10,88 | +%0,28 | CNY 10,88 | CNY 10,92 | CNY 10,45 | 6,05M |
| 2026-07-13 | CNY 10,85 | -%7,42 | CNY 11,72 | CNY 11,72 | CNY 10,78 | 7,25M |
| 2026-07-10 | CNY 11,72 | -%0,34 | CNY 11,72 | CNY 12,14 | CNY 11,54 | 6,82M |
| 2026-07-09 | CNY 11,76 | +%4,72 | CNY 11,13 | CNY 11,89 | CNY 10,91 | 9,00M |
| 2026-07-08 | CNY 11,23 | -%2,26 | CNY 11,44 | CNY 11,53 | CNY 11,01 | 5,56M |
| 2026-07-07 | CNY 11,49 | -%3,12 | CNY 11,70 | CNY 11,96 | CNY 11,40 | 5,91M |
| 2026-07-06 | CNY 11,86 | -%1,74 | CNY 12,09 | CNY 12,37 | CNY 11,56 | 8,10M |
| 2026-07-03 | CNY 12,07 | +%1,43 | CNY 12,00 | CNY 12,30 | CNY 11,88 | 8,15M |
| 2026-07-02 | CNY 11,90 | -%1,98 | CNY 12,06 | CNY 12,49 | CNY 11,83 | 10,33M |
| 2026-07-01 | CNY 12,14 | -%0,33 | CNY 12,15 | CNY 12,33 | CNY 11,92 | 9,27M |
| 2026-06-30 | CNY 12,18 | +%1,25 | CNY 12,02 | CNY 12,49 | CNY 11,74 | 10,22M |
| 2026-06-29 | CNY 12,03 | -%4,45 | CNY 12,51 | CNY 12,78 | CNY 11,89 | 12,10M |
| 2026-06-26 | CNY 12,59 | -%2,33 | CNY 12,70 | CNY 13,28 | CNY 12,51 | 9,22M |
| 2026-06-25 | CNY 12,89 | -%4,38 | CNY 13,34 | CNY 13,55 | CNY 12,71 | 11,99M |
| 2026-06-24 | CNY 13,48 | -%4,67 | CNY 13,95 | CNY 14,16 | CNY 13,37 | 10,55M |
| 2026-06-23 | CNY 14,14 | +%0,35 | CNY 14,05 | CNY 14,44 | CNY 13,88 | 10,50M |
| 2026-06-22 | CNY 14,09 | -%1,74 | CNY 14,35 | CNY 14,41 | CNY 13,46 | 14,71M |
| 2026-06-18 | CNY 14,34 | -%4,08 | CNY 14,89 | CNY 14,94 | CNY 14,28 | 11,85M |
| 2026-06-17 | CNY 14,95 | -%2,48 | CNY 15,14 | CNY 15,46 | CNY 14,84 | 12,27M |
| 2026-06-16 | CNY 15,33 | +%5,80 | CNY 14,55 | CNY 15,46 | CNY 14,35 | 14,85M |
| 2026-06-15 | CNY 14,49 | +%3,13 | CNY 14,20 | CNY 14,75 | CNY 13,94 | 8,44M |
| 2026-06-12 | CNY 14,05 | +%1,81 | CNY 14,02 | CNY 14,34 | CNY 13,85 | 8,94M |
| 2026-06-11 | CNY 13,80 | -%3,09 | CNY 14,08 | CNY 14,60 | CNY 13,48 | 9,90M |
| 2026-06-10 | CNY 14,24 | -%4,37 | CNY 14,60 | CNY 14,62 | CNY 13,85 | 13,04M |
| 2026-06-09 | CNY 14,89 | +%3,40 | CNY 14,51 | CNY 15,18 | CNY 14,03 | 13,90M |
| 2026-06-08 | CNY 14,40 | -%2,70 | CNY 14,33 | CNY 14,66 | CNY 13,94 | 10,75M |
| 2026-06-05 | CNY 14,80 | +%3,14 | CNY 14,30 | CNY 15,13 | CNY 13,78 | 12,22M |
| 2026-06-04 | CNY 14,35 | -%0,49 | CNY 14,28 | CNY 14,89 | CNY 14,27 | 7,19M |
| 2026-06-03 | CNY 14,42 | -%1,17 | CNY 14,53 | CNY 14,85 | CNY 14,27 | 7,92M |
| 2026-06-02 | CNY 14,59 | -%0,75 | CNY 14,81 | CNY 14,81 | CNY 14,12 | 6,78M |
| 2026-06-01 | CNY 14,70 | +%0,48 | CNY 14,63 | CNY 15,19 | CNY 14,50 | 8,84M |
| 2026-05-29 | CNY 14,63 | -%6,87 | CNY 15,66 | CNY 15,80 | CNY 14,50 | 12,54M |
| 2026-05-28 | CNY 15,71 | +%0,26 | CNY 15,54 | CNY 15,97 | CNY 15,40 | 9,25M |
| 2026-05-27 | CNY 15,67 | -%2,43 | CNY 16,09 | CNY 16,38 | CNY 15,41 | 11,99M |
| 2026-05-26 | CNY 16,06 | -%1,65 | CNY 16,23 | CNY 16,70 | CNY 15,81 | 11,76M |