Shenzhen Fluence Technology Plc Class A 300647
SZSE · Çin · Elektronik Teknoloji
CNY 10,04+0,36 (+%3,72)
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 10,04 | +%3,72 | CNY 9,83 | CNY 10,28 | CNY 9,59 | 87,90M |
| 2026-09-29 | CNY 9,68 | +%1,68 | CNY 9,45 | CNY 9,88 | CNY 9,10 | 80,68M |
| 2026-09-28 | CNY 9,52 | -%0,42 | CNY 9,50 | CNY 9,94 | CNY 8,96 | 91,25M |
| 2026-09-24 | CNY 9,56 | +%11,81 | CNY 8,67 | CNY 9,94 | CNY 8,48 | 104,34M |
| 2026-09-23 | CNY 8,55 | +%0,71 | CNY 8,47 | CNY 8,78 | CNY 8,43 | 34,44M |
| 2026-09-22 | CNY 8,49 | +%0,47 | CNY 8,40 | CNY 8,56 | CNY 8,26 | 33,67M |
| 2026-09-21 | CNY 8,45 | +%5,36 | CNY 8,00 | CNY 8,70 | CNY 7,92 | 49,84M |
| 2026-09-18 | CNY 8,02 | +%0,88 | CNY 8,13 | CNY 8,18 | CNY 7,86 | 34,42M |
| 2026-09-17 | CNY 7,95 | +%1,66 | CNY 7,76 | CNY 8,04 | CNY 7,70 | 39,78M |
| 2026-09-16 | CNY 7,82 | %0,00 | CNY 7,77 | CNY 7,98 | CNY 7,63 | 37,56M |
| 2026-09-15 | CNY 7,82 | +%6,11 | CNY 7,29 | CNY 8,00 | CNY 7,18 | 48,23M |
| 2026-09-14 | CNY 7,37 | -%0,67 | CNY 7,35 | CNY 7,49 | CNY 7,12 | 28,44M |
| 2026-09-11 | CNY 7,42 | -%4,50 | CNY 7,70 | CNY 7,70 | CNY 7,20 | 39,25M |
| 2026-09-10 | CNY 7,77 | -%2,88 | CNY 7,90 | CNY 7,94 | CNY 7,73 | 36,03M |
| 2026-09-09 | CNY 8,00 | -%2,91 | CNY 8,26 | CNY 8,30 | CNY 7,75 | 56,54M |
| 2026-09-08 | CNY 8,24 | +%7,15 | CNY 7,71 | CNY 8,52 | CNY 7,59 | 96,06M |
| 2026-09-07 | CNY 7,69 | -%4,94 | CNY 8,09 | CNY 8,15 | CNY 7,63 | 65,86M |
| 2026-09-04 | CNY 8,09 | -%1,46 | CNY 8,27 | CNY 8,82 | CNY 7,96 | 91,03M |
| 2026-09-03 | CNY 8,21 | -%0,61 | CNY 8,25 | CNY 8,77 | CNY 7,82 | 94,27M |
| 2026-09-02 | CNY 8,26 | -%1,78 | CNY 8,52 | CNY 8,97 | CNY 7,99 | 115,68M |
| 2026-09-01 | CNY 8,41 | +%4,47 | CNY 8,00 | CNY 8,50 | CNY 7,76 | 78,32M |
| 2026-08-31 | CNY 8,05 | +%7,33 | CNY 7,50 | CNY 8,10 | CNY 7,32 | 80,47M |
| 2026-08-28 | CNY 7,50 | +%6,38 | CNY 7,06 | CNY 7,65 | CNY 7,00 | 79,72M |
| 2026-08-27 | CNY 7,05 | +%4,14 | CNY 6,71 | CNY 7,09 | CNY 6,41 | 76,74M |
| 2026-08-26 | CNY 6,77 | +%16,32 | CNY 5,96 | CNY 6,90 | CNY 5,95 | 81,19M |
| 2026-08-25 | CNY 5,82 | +%3,01 | CNY 5,59 | CNY 5,84 | CNY 5,51 | 14,37M |
| 2026-08-24 | CNY 5,65 | +%0,36 | CNY 5,63 | CNY 5,78 | CNY 5,56 | 11,68M |
| 2026-08-21 | CNY 5,63 | -%0,35 | CNY 5,63 | CNY 5,67 | CNY 5,51 | 10,79M |
| 2026-08-20 | CNY 5,65 | +%1,25 | CNY 5,59 | CNY 5,78 | CNY 5,54 | 10,23M |
| 2026-08-19 | CNY 5,58 | -%2,62 | CNY 5,71 | CNY 5,73 | CNY 5,55 | 14,39M |
| 2026-08-18 | CNY 5,73 | -%2,88 | CNY 5,90 | CNY 5,90 | CNY 5,64 | 15,28M |
| 2026-08-17 | CNY 5,90 | +%2,43 | CNY 5,70 | CNY 5,96 | CNY 5,55 | 21,98M |
| 2026-08-14 | CNY 5,76 | +%3,78 | CNY 5,55 | CNY 5,78 | CNY 5,53 | 20,61M |
| 2026-08-13 | CNY 5,55 | -%1,77 | CNY 5,69 | CNY 5,79 | CNY 5,52 | 11,21M |
| 2026-08-12 | CNY 5,65 | +%0,53 | CNY 5,64 | CNY 5,68 | CNY 5,61 | 10,11M |
| 2026-08-11 | CNY 5,62 | -%1,58 | CNY 5,70 | CNY 5,71 | CNY 5,55 | 13,41M |
| 2026-08-10 | CNY 5,71 | +%0,88 | CNY 5,64 | CNY 5,73 | CNY 5,58 | 16,33M |
| 2026-08-07 | CNY 5,66 | +%1,07 | CNY 5,60 | CNY 5,70 | CNY 5,37 | 17,88M |
| 2026-08-06 | CNY 5,60 | +%0,54 | CNY 5,55 | CNY 5,70 | CNY 5,45 | 18,51M |
| 2026-08-05 | CNY 5,57 | +%5,69 | CNY 5,24 | CNY 5,61 | CNY 5,23 | 23,31M |
| 2026-08-04 | CNY 5,27 | +%0,76 | CNY 5,23 | CNY 5,30 | CNY 5,21 | 11,00M |
| 2026-08-03 | CNY 5,23 | +%2,15 | CNY 5,13 | CNY 5,24 | CNY 5,08 | 11,71M |
| 2026-07-31 | CNY 5,12 | +%1,99 | CNY 5,12 | CNY 5,21 | CNY 5,10 | 11,32M |
| 2026-07-30 | CNY 5,02 | -%1,95 | CNY 5,09 | CNY 5,17 | CNY 4,97 | 12,10M |
| 2026-07-29 | CNY 5,12 | +%3,02 | CNY 4,94 | CNY 5,15 | CNY 4,93 | 14,17M |
| 2026-07-28 | CNY 4,97 | +%0,81 | CNY 4,87 | CNY 5,04 | CNY 4,86 | 10,76M |
| 2026-07-27 | CNY 4,93 | +%4,23 | CNY 4,76 | CNY 4,95 | CNY 4,75 | 12,08M |
| 2026-07-24 | CNY 4,73 | -%2,47 | CNY 4,77 | CNY 4,87 | CNY 4,70 | 11,10M |
| 2026-07-23 | CNY 4,85 | +%2,97 | CNY 4,68 | CNY 4,87 | CNY 4,66 | 11,08M |
| 2026-07-22 | CNY 4,71 | -%3,68 | CNY 4,83 | CNY 4,91 | CNY 4,66 | 10,99M |
| 2026-07-21 | CNY 4,89 | +%2,95 | CNY 4,73 | CNY 4,91 | CNY 4,46 | 16,24M |
| 2026-07-20 | CNY 4,75 | -%5,00 | CNY 4,95 | CNY 5,13 | CNY 4,67 | 16,36M |
| 2026-07-17 | CNY 5,00 | -%6,02 | CNY 5,18 | CNY 5,32 | CNY 4,98 | 16,97M |
| 2026-07-16 | CNY 5,32 | +%2,70 | CNY 5,10 | CNY 5,51 | CNY 5,06 | 18,93M |
| 2026-07-15 | CNY 5,18 | +%0,97 | CNY 5,13 | CNY 5,23 | CNY 5,07 | 12,48M |
| 2026-07-14 | CNY 5,13 | +%3,22 | CNY 4,97 | CNY 5,15 | CNY 4,87 | 11,91M |
| 2026-07-13 | CNY 4,97 | -%7,45 | CNY 5,40 | CNY 5,40 | CNY 4,95 | 15,02M |
| 2026-07-10 | CNY 5,37 | +%0,19 | CNY 5,31 | CNY 5,52 | CNY 5,30 | 11,78M |
| 2026-07-09 | CNY 5,36 | +%1,90 | CNY 5,23 | CNY 5,36 | CNY 5,10 | 12,78M |
| 2026-07-08 | CNY 5,26 | -%1,50 | CNY 5,34 | CNY 5,39 | CNY 5,14 | 11,96M |
| 2026-07-07 | CNY 5,34 | -%3,09 | CNY 5,46 | CNY 5,57 | CNY 5,29 | 11,63M |
| 2026-07-06 | CNY 5,51 | -%4,01 | CNY 5,72 | CNY 5,76 | CNY 5,49 | 14,52M |
| 2026-07-03 | CNY 5,74 | %0,00 | CNY 5,77 | CNY 5,81 | CNY 5,66 | 12,57M |
| 2026-07-02 | CNY 5,74 | -%4,01 | CNY 5,90 | CNY 6,03 | CNY 5,71 | 17,53M |
| 2026-07-01 | CNY 5,98 | +%0,50 | CNY 5,95 | CNY 6,08 | CNY 5,83 | 15,04M |
| 2026-06-30 | CNY 5,95 | +%4,02 | CNY 5,70 | CNY 6,01 | CNY 5,61 | 15,07M |
| 2026-06-29 | CNY 5,72 | -%3,38 | CNY 5,87 | CNY 5,98 | CNY 5,60 | 19,17M |
| 2026-06-26 | CNY 5,92 | -%5,43 | CNY 6,17 | CNY 6,27 | CNY 5,92 | 20,79M |
| 2026-06-25 | CNY 6,26 | -%3,99 | CNY 6,50 | CNY 6,50 | CNY 6,19 | 16,44M |
| 2026-06-24 | CNY 6,52 | +%2,03 | CNY 6,31 | CNY 6,55 | CNY 6,16 | 21,21M |
| 2026-06-23 | CNY 6,39 | +%0,31 | CNY 6,44 | CNY 6,67 | CNY 6,35 | 19,48M |
| 2026-06-22 | CNY 6,37 | +%2,25 | CNY 6,24 | CNY 6,65 | CNY 6,16 | 22,65M |
| 2026-06-18 | CNY 6,23 | +%2,13 | CNY 6,10 | CNY 6,31 | CNY 5,96 | 17,13M |
| 2026-06-17 | CNY 6,10 | -%1,77 | CNY 6,13 | CNY 6,31 | CNY 6,03 | 13,91M |
| 2026-06-16 | CNY 6,21 | +%1,97 | CNY 6,09 | CNY 6,27 | CNY 5,96 | 15,92M |
| 2026-06-15 | CNY 6,09 | +%2,18 | CNY 6,03 | CNY 6,21 | CNY 6,01 | 13,18M |
| 2026-06-12 | CNY 5,96 | -%0,33 | CNY 6,03 | CNY 6,20 | CNY 5,87 | 15,10M |
| 2026-06-11 | CNY 5,98 | -%1,16 | CNY 5,97 | CNY 6,06 | CNY 5,83 | 19,29M |
| 2026-06-10 | CNY 6,05 | -%4,87 | CNY 6,21 | CNY 6,31 | CNY 5,89 | 21,54M |
| 2026-06-09 | CNY 6,36 | +%3,58 | CNY 6,25 | CNY 6,37 | CNY 6,13 | 18,54M |
| 2026-06-08 | CNY 6,14 | -%6,97 | CNY 6,32 | CNY 6,52 | CNY 6,04 | 21,73M |
| 2026-06-05 | CNY 6,60 | -%1,20 | CNY 6,65 | CNY 6,74 | CNY 6,51 | 19,97M |
| 2026-06-04 | CNY 6,68 | +%1,83 | CNY 6,42 | CNY 6,79 | CNY 6,41 | 22,12M |
| 2026-06-03 | CNY 6,56 | -%2,81 | CNY 6,59 | CNY 6,94 | CNY 6,44 | 25,23M |
| 2026-06-02 | CNY 6,75 | +%2,74 | CNY 6,54 | CNY 6,83 | CNY 6,46 | 33,55M |
| 2026-06-01 | CNY 6,57 | +%9,14 | CNY 6,12 | CNY 6,88 | CNY 6,09 | 39,57M |
| 2026-05-29 | CNY 6,02 | -%6,96 | CNY 6,48 | CNY 6,52 | CNY 5,97 | 16,61M |
| 2026-05-28 | CNY 6,47 | +%0,94 | CNY 6,40 | CNY 6,53 | CNY 6,27 | 14,77M |
| 2026-05-27 | CNY 6,41 | -%3,75 | CNY 6,61 | CNY 6,69 | CNY 6,37 | 16,88M |
| 2026-05-26 | CNY 6,66 | -%1,19 | CNY 6,71 | CNY 6,79 | CNY 6,53 | 15,54M |