Nanjing Hanrui Cobalt Co. Ltd. Class A 300618
SZSE · Çin · Enerji Dışı Mineraller
CNY 30,54+0,13 (+%0,43)
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 30,54 | +%0,43 | CNY 30,41 | CNY 30,95 | CNY 30,35 | 2,31M |
| 2026-09-29 | CNY 30,41 | +%0,66 | CNY 30,10 | CNY 30,60 | CNY 30,06 | 1,80M |
| 2026-09-28 | CNY 30,21 | -%3,42 | CNY 31,35 | CNY 31,35 | CNY 29,98 | 3,21M |
| 2026-09-24 | CNY 31,28 | -%2,58 | CNY 31,86 | CNY 32,10 | CNY 31,28 | 2,42M |
| 2026-09-23 | CNY 32,11 | -%0,65 | CNY 32,50 | CNY 32,60 | CNY 32,03 | 2,52M |
| 2026-09-22 | CNY 32,32 | +%0,34 | CNY 32,25 | CNY 32,77 | CNY 32,17 | 3,52M |
| 2026-09-21 | CNY 32,21 | +%0,69 | CNY 31,98 | CNY 32,29 | CNY 31,95 | 2,69M |
| 2026-09-18 | CNY 31,99 | +%1,65 | CNY 31,72 | CNY 32,06 | CNY 31,72 | 3,00M |
| 2026-09-17 | CNY 31,47 | -%0,79 | CNY 31,38 | CNY 31,85 | CNY 31,30 | 2,18M |
| 2026-09-16 | CNY 31,72 | +%1,05 | CNY 31,19 | CNY 31,78 | CNY 30,92 | 3,00M |
| 2026-09-15 | CNY 31,39 | -%1,54 | CNY 31,78 | CNY 31,96 | CNY 31,30 | 2,97M |
| 2026-09-14 | CNY 31,88 | -%0,13 | CNY 31,64 | CNY 32,08 | CNY 31,50 | 1,98M |
| 2026-09-11 | CNY 31,92 | -%3,68 | CNY 32,73 | CNY 32,73 | CNY 31,43 | 4,78M |
| 2026-09-10 | CNY 33,14 | -%0,96 | CNY 33,37 | CNY 33,37 | CNY 32,80 | 2,79M |
| 2026-09-09 | CNY 33,46 | +%0,63 | CNY 33,30 | CNY 33,63 | CNY 33,10 | 3,52M |
| 2026-09-08 | CNY 33,25 | +%0,09 | CNY 33,63 | CNY 33,72 | CNY 33,16 | 3,25M |
| 2026-09-07 | CNY 33,22 | +%0,21 | CNY 33,16 | CNY 33,37 | CNY 32,84 | 3,03M |
| 2026-09-04 | CNY 33,15 | -%1,43 | CNY 33,72 | CNY 34,17 | CNY 33,02 | 4,48M |
| 2026-09-03 | CNY 33,63 | +%0,33 | CNY 33,90 | CNY 34,09 | CNY 33,56 | 3,41M |
| 2026-09-02 | CNY 33,52 | -%2,19 | CNY 33,93 | CNY 33,93 | CNY 33,05 | 4,63M |
| 2026-09-01 | CNY 34,27 | -%0,55 | CNY 34,32 | CNY 34,55 | CNY 34,10 | 3,81M |
| 2026-08-31 | CNY 34,46 | -%2,21 | CNY 34,60 | CNY 34,60 | CNY 34,00 | 5,38M |
| 2026-08-28 | CNY 35,24 | -%0,45 | CNY 35,46 | CNY 35,74 | CNY 35,07 | 5,31M |
| 2026-08-27 | CNY 35,40 | -%0,08 | CNY 35,01 | CNY 35,44 | CNY 34,69 | 6,11M |
| 2026-08-26 | CNY 35,43 | +%2,16 | CNY 34,48 | CNY 35,74 | CNY 34,40 | 7,88M |
| 2026-08-25 | CNY 34,68 | -%1,14 | CNY 34,54 | CNY 35,00 | CNY 33,90 | 6,26M |
| 2026-08-24 | CNY 35,08 | +%0,26 | CNY 34,85 | CNY 35,89 | CNY 34,66 | 7,30M |
| 2026-08-21 | CNY 34,99 | +%1,89 | CNY 33,98 | CNY 35,39 | CNY 33,79 | 7,87M |
| 2026-08-20 | CNY 34,34 | +%0,56 | CNY 34,60 | CNY 35,09 | CNY 34,18 | 5,81M |
| 2026-08-19 | CNY 34,15 | -%4,05 | CNY 34,99 | CNY 35,12 | CNY 34,01 | 7,32M |
| 2026-08-18 | CNY 35,59 | -%2,39 | CNY 36,05 | CNY 36,13 | CNY 35,28 | 7,33M |
| 2026-08-17 | CNY 36,46 | +%2,30 | CNY 35,67 | CNY 36,53 | CNY 35,26 | 8,42M |
| 2026-08-14 | CNY 35,64 | -%1,22 | CNY 36,07 | CNY 36,50 | CNY 35,35 | 9,03M |
| 2026-08-13 | CNY 36,08 | -%3,50 | CNY 37,00 | CNY 37,02 | CNY 36,02 | 13,88M |
| 2026-08-12 | CNY 37,39 | -%0,58 | CNY 37,09 | CNY 37,98 | CNY 37,03 | 12,96M |
| 2026-08-11 | CNY 37,61 | -%5,74 | CNY 38,84 | CNY 39,00 | CNY 37,35 | 21,20M |
| 2026-08-10 | CNY 39,90 | +%8,45 | CNY 36,90 | CNY 42,65 | CNY 36,80 | 29,93M |
| 2026-08-07 | CNY 36,79 | +%8,53 | CNY 36,58 | CNY 38,24 | CNY 35,92 | 23,73M |
| 2026-08-06 | CNY 33,90 | -%1,80 | CNY 35,00 | CNY 35,80 | CNY 33,60 | 8,54M |
| 2026-08-05 | CNY 34,52 | +%1,68 | CNY 34,04 | CNY 34,81 | CNY 33,96 | 6,59M |
| 2026-08-04 | CNY 33,95 | +%1,10 | CNY 33,76 | CNY 34,14 | CNY 33,50 | 4,83M |
| 2026-08-03 | CNY 33,58 | -%1,18 | CNY 32,97 | CNY 33,70 | CNY 32,30 | 5,75M |
| 2026-07-31 | CNY 33,98 | +%0,98 | CNY 34,00 | CNY 34,40 | CNY 33,65 | 7,52M |
| 2026-07-30 | CNY 33,65 | -%0,09 | CNY 33,45 | CNY 34,06 | CNY 33,36 | 5,36M |
| 2026-07-29 | CNY 33,68 | +%3,82 | CNY 32,19 | CNY 33,98 | CNY 32,05 | 7,73M |
| 2026-07-28 | CNY 32,44 | -%0,86 | CNY 32,23 | CNY 32,59 | CNY 32,08 | 3,69M |
| 2026-07-27 | CNY 32,72 | +%3,06 | CNY 32,01 | CNY 32,82 | CNY 31,95 | 4,78M |
| 2026-07-24 | CNY 31,75 | -%5,65 | CNY 32,84 | CNY 33,15 | CNY 31,74 | 6,74M |
| 2026-07-23 | CNY 33,65 | +%3,09 | CNY 32,65 | CNY 33,92 | CNY 32,30 | 8,95M |
| 2026-07-22 | CNY 32,64 | -%1,89 | CNY 33,17 | CNY 33,79 | CNY 32,43 | 8,04M |
| 2026-07-21 | CNY 33,27 | +%6,16 | CNY 31,50 | CNY 33,96 | CNY 31,46 | 10,56M |
| 2026-07-20 | CNY 31,34 | -%1,97 | CNY 32,18 | CNY 32,70 | CNY 30,54 | 6,55M |
| 2026-07-17 | CNY 31,97 | -%3,00 | CNY 32,80 | CNY 33,44 | CNY 31,92 | 5,51M |
| 2026-07-16 | CNY 32,96 | %0,00 | CNY 32,65 | CNY 33,35 | CNY 32,28 | 4,24M |
| 2026-07-15 | CNY 32,96 | -%0,51 | CNY 32,71 | CNY 33,11 | CNY 32,56 | 3,95M |
| 2026-07-14 | CNY 33,13 | +%3,82 | CNY 31,91 | CNY 33,15 | CNY 31,86 | 5,60M |
| 2026-07-13 | CNY 31,91 | -%3,62 | CNY 32,92 | CNY 32,92 | CNY 31,83 | 5,06M |
| 2026-07-10 | CNY 33,11 | -%0,18 | CNY 33,00 | CNY 33,92 | CNY 32,86 | 5,36M |
| 2026-07-09 | CNY 33,17 | -%2,50 | CNY 33,89 | CNY 34,14 | CNY 32,18 | 7,51M |
| 2026-07-08 | CNY 34,02 | -%3,98 | CNY 35,08 | CNY 35,36 | CNY 34,00 | 5,89M |
| 2026-07-07 | CNY 35,43 | -%6,15 | CNY 37,00 | CNY 37,10 | CNY 35,40 | 9,14M |
| 2026-07-06 | CNY 37,75 | +%4,37 | CNY 36,80 | CNY 39,20 | CNY 36,80 | 13,09M |
| 2026-07-03 | CNY 36,17 | +%1,46 | CNY 36,01 | CNY 36,53 | CNY 35,81 | 6,15M |
| 2026-07-02 | CNY 35,65 | -%1,11 | CNY 36,03 | CNY 36,56 | CNY 35,40 | 6,50M |
| 2026-07-01 | CNY 36,05 | +%0,98 | CNY 35,70 | CNY 36,60 | CNY 34,95 | 7,19M |
| 2026-06-30 | CNY 35,70 | +%2,44 | CNY 34,54 | CNY 35,77 | CNY 34,51 | 6,93M |
| 2026-06-29 | CNY 34,85 | +%0,20 | CNY 34,78 | CNY 35,38 | CNY 34,08 | 6,44M |
| 2026-06-26 | CNY 34,78 | -%5,49 | CNY 36,81 | CNY 37,09 | CNY 34,75 | 9,02M |
| 2026-06-25 | CNY 36,80 | -%4,66 | CNY 38,00 | CNY 38,39 | CNY 36,79 | 9,16M |
| 2026-06-24 | CNY 38,60 | +%1,93 | CNY 37,33 | CNY 38,93 | CNY 36,94 | 8,97M |
| 2026-06-23 | CNY 37,87 | -%6,36 | CNY 40,30 | CNY 40,30 | CNY 37,59 | 11,79M |
| 2026-06-22 | CNY 40,44 | +%5,78 | CNY 38,00 | CNY 40,50 | CNY 37,29 | 14,69M |
| 2026-06-18 | CNY 38,23 | +%0,10 | CNY 37,84 | CNY 38,92 | CNY 37,44 | 7,97M |
| 2026-06-17 | CNY 38,19 | -%1,34 | CNY 38,36 | CNY 38,85 | CNY 37,80 | 7,25M |
| 2026-06-16 | CNY 38,71 | +%0,03 | CNY 38,36 | CNY 39,20 | CNY 38,00 | 10,04M |
| 2026-06-15 | CNY 38,70 | +%4,31 | CNY 37,80 | CNY 38,70 | CNY 37,58 | 13,23M |
| 2026-06-12 | CNY 37,10 | +%6,30 | CNY 35,33 | CNY 38,02 | CNY 34,92 | 14,42M |
| 2026-06-11 | CNY 34,90 | +%0,90 | CNY 34,44 | CNY 35,63 | CNY 34,00 | 7,65M |
| 2026-06-10 | CNY 34,59 | -%1,42 | CNY 34,50 | CNY 35,39 | CNY 34,06 | 5,02M |
| 2026-06-09 | CNY 35,09 | +%2,60 | CNY 34,58 | CNY 35,38 | CNY 33,84 | 6,74M |
| 2026-06-08 | CNY 34,20 | -%5,32 | CNY 35,81 | CNY 35,86 | CNY 33,74 | 8,87M |
| 2026-06-05 | CNY 36,12 | -%2,51 | CNY 36,91 | CNY 37,45 | CNY 36,01 | 7,20M |
| 2026-06-04 | CNY 37,05 | -%4,16 | CNY 38,00 | CNY 38,15 | CNY 36,45 | 7,67M |
| 2026-06-03 | CNY 38,66 | -%0,21 | CNY 38,27 | CNY 39,29 | CNY 38,16 | 6,28M |
| 2026-06-02 | CNY 38,74 | +%0,62 | CNY 38,50 | CNY 38,77 | CNY 37,10 | 6,02M |
| 2026-06-01 | CNY 38,50 | +%0,92 | CNY 37,83 | CNY 38,70 | CNY 37,82 | 4,56M |
| 2026-05-29 | CNY 38,15 | -%3,22 | CNY 39,55 | CNY 39,88 | CNY 38,00 | 7,84M |
| 2026-05-28 | CNY 39,42 | -%2,83 | CNY 40,19 | CNY 40,66 | CNY 38,60 | 9,23M |
| 2026-05-27 | CNY 40,57 | -%3,79 | CNY 42,00 | CNY 42,10 | CNY 40,54 | 7,56M |
| 2026-05-26 | CNY 42,17 | +%0,79 | CNY 41,45 | CNY 42,22 | CNY 40,68 | 8,20M |