QuakeSafe Technologies Co., Ltd. Class A 300767
SZSE · Çin · Üretici İmalatı
CNY 19,22-0,44 (-%2,24)
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 19,22 | -%2,24 | CNY 19,89 | CNY 19,89 | CNY 19,19 | 4,33M |
| 2026-09-29 | CNY 19,66 | +%2,02 | CNY 19,35 | CNY 19,91 | CNY 19,17 | 6,43M |
| 2026-09-28 | CNY 19,27 | -%8,93 | CNY 20,99 | CNY 21,05 | CNY 19,03 | 11,74M |
| 2026-09-24 | CNY 21,16 | -%0,24 | CNY 21,88 | CNY 22,28 | CNY 21,10 | 9,76M |
| 2026-09-23 | CNY 21,21 | -%0,66 | CNY 21,60 | CNY 21,71 | CNY 21,15 | 4,63M |
| 2026-09-22 | CNY 21,35 | -%1,61 | CNY 21,79 | CNY 22,08 | CNY 21,26 | 8,12M |
| 2026-09-21 | CNY 21,70 | -%0,09 | CNY 21,86 | CNY 21,99 | CNY 21,26 | 10,00M |
| 2026-09-18 | CNY 21,72 | +%7,00 | CNY 20,48 | CNY 22,15 | CNY 20,47 | 18,30M |
| 2026-09-17 | CNY 20,30 | +%3,31 | CNY 19,48 | CNY 20,43 | CNY 19,48 | 9,98M |
| 2026-09-16 | CNY 19,65 | +%1,92 | CNY 19,17 | CNY 19,69 | CNY 18,95 | 7,77M |
| 2026-09-15 | CNY 19,28 | +%4,73 | CNY 18,32 | CNY 19,76 | CNY 18,30 | 10,37M |
| 2026-09-14 | CNY 18,41 | +%0,88 | CNY 17,96 | CNY 18,63 | CNY 17,77 | 5,20M |
| 2026-09-11 | CNY 18,25 | -%2,72 | CNY 18,50 | CNY 18,84 | CNY 17,83 | 6,70M |
| 2026-09-10 | CNY 18,76 | -%2,04 | CNY 19,00 | CNY 19,16 | CNY 18,73 | 4,60M |
| 2026-09-09 | CNY 19,15 | -%1,44 | CNY 19,37 | CNY 19,60 | CNY 18,95 | 5,80M |
| 2026-09-08 | CNY 19,43 | +%2,16 | CNY 19,10 | CNY 19,65 | CNY 18,85 | 7,64M |
| 2026-09-07 | CNY 19,02 | +%0,63 | CNY 18,99 | CNY 19,29 | CNY 18,71 | 4,14M |
| 2026-09-04 | CNY 18,90 | -%3,28 | CNY 19,58 | CNY 19,98 | CNY 18,74 | 7,55M |
| 2026-09-03 | CNY 19,54 | +%3,33 | CNY 19,10 | CNY 19,88 | CNY 18,83 | 8,03M |
| 2026-09-02 | CNY 18,91 | -%0,84 | CNY 18,91 | CNY 19,06 | CNY 18,63 | 4,72M |
| 2026-09-01 | CNY 19,07 | -%2,70 | CNY 19,50 | CNY 19,50 | CNY 18,71 | 8,60M |
| 2026-08-31 | CNY 19,60 | +%4,26 | CNY 18,50 | CNY 19,65 | CNY 18,43 | 8,23M |
| 2026-08-28 | CNY 18,80 | -%2,89 | CNY 19,63 | CNY 19,63 | CNY 18,78 | 8,28M |
| 2026-08-27 | CNY 19,36 | +%7,92 | CNY 17,90 | CNY 20,08 | CNY 17,85 | 14,23M |
| 2026-08-26 | CNY 17,94 | -%0,33 | CNY 18,02 | CNY 18,25 | CNY 17,83 | 5,80M |
| 2026-08-25 | CNY 18,00 | -%1,59 | CNY 18,30 | CNY 18,37 | CNY 17,20 | 7,15M |
| 2026-08-24 | CNY 18,29 | -%3,38 | CNY 19,00 | CNY 19,20 | CNY 17,94 | 8,42M |
| 2026-08-21 | CNY 18,93 | +%0,48 | CNY 18,86 | CNY 19,59 | CNY 18,54 | 7,58M |
| 2026-08-20 | CNY 18,84 | -%2,03 | CNY 19,58 | CNY 19,76 | CNY 18,71 | 8,75M |
| 2026-08-19 | CNY 19,23 | -%6,92 | CNY 20,25 | CNY 20,39 | CNY 19,02 | 10,98M |
| 2026-08-18 | CNY 20,66 | -%1,90 | CNY 21,02 | CNY 21,40 | CNY 19,61 | 16,70M |
| 2026-08-17 | CNY 21,06 | +%11,61 | CNY 18,86 | CNY 21,15 | CNY 18,66 | 20,46M |
| 2026-08-14 | CNY 18,87 | +%3,17 | CNY 18,50 | CNY 18,95 | CNY 18,22 | 5,98M |
| 2026-08-13 | CNY 18,29 | -%0,81 | CNY 18,32 | CNY 18,88 | CNY 18,28 | 4,49M |
| 2026-08-12 | CNY 18,44 | +%1,32 | CNY 18,21 | CNY 18,62 | CNY 18,21 | 5,23M |
| 2026-08-11 | CNY 18,20 | -%1,73 | CNY 18,77 | CNY 18,77 | CNY 18,01 | 5,11M |
| 2026-08-10 | CNY 18,52 | -%0,16 | CNY 18,95 | CNY 19,09 | CNY 18,19 | 5,70M |
| 2026-08-07 | CNY 18,55 | +%1,15 | CNY 18,37 | CNY 18,68 | CNY 18,00 | 8,01M |
| 2026-08-06 | CNY 18,34 | +%3,73 | CNY 17,41 | CNY 18,39 | CNY 17,40 | 9,61M |
| 2026-08-05 | CNY 17,68 | +%5,55 | CNY 16,60 | CNY 17,98 | CNY 16,60 | 9,53M |
| 2026-08-04 | CNY 16,75 | +%3,20 | CNY 16,22 | CNY 16,80 | CNY 16,07 | 6,66M |
| 2026-08-03 | CNY 16,23 | +%2,20 | CNY 15,97 | CNY 16,35 | CNY 15,69 | 7,04M |
| 2026-07-31 | CNY 15,88 | +%3,32 | CNY 16,00 | CNY 16,18 | CNY 15,70 | 6,72M |
| 2026-07-30 | CNY 15,37 | -%1,98 | CNY 15,68 | CNY 16,13 | CNY 15,29 | 7,24M |
| 2026-07-29 | CNY 15,68 | +%2,35 | CNY 15,32 | CNY 15,83 | CNY 14,88 | 7,57M |
| 2026-07-28 | CNY 15,32 | -%4,73 | CNY 15,89 | CNY 15,99 | CNY 15,20 | 6,46M |
| 2026-07-27 | CNY 16,08 | +%9,39 | CNY 14,81 | CNY 16,13 | CNY 14,72 | 10,66M |
| 2026-07-24 | CNY 14,70 | -%3,61 | CNY 15,00 | CNY 15,29 | CNY 14,67 | 4,34M |
| 2026-07-23 | CNY 15,25 | %0,00 | CNY 15,06 | CNY 15,61 | CNY 14,94 | 5,74M |
| 2026-07-22 | CNY 15,25 | -%2,68 | CNY 15,46 | CNY 16,00 | CNY 15,08 | 7,82M |
| 2026-07-21 | CNY 15,67 | -%0,44 | CNY 15,61 | CNY 15,74 | CNY 13,65 | 17,38M |
| 2026-07-20 | CNY 15,74 | -%14,60 | CNY 18,52 | CNY 18,78 | CNY 15,12 | 21,08M |
| 2026-07-17 | CNY 18,43 | -%3,41 | CNY 19,00 | CNY 19,47 | CNY 18,38 | 11,95M |
| 2026-07-16 | CNY 19,08 | -%0,63 | CNY 19,07 | CNY 19,30 | CNY 18,52 | 7,86M |
| 2026-07-15 | CNY 19,20 | -%1,59 | CNY 19,51 | CNY 19,90 | CNY 18,98 | 6,03M |
| 2026-07-14 | CNY 19,51 | +%2,15 | CNY 19,10 | CNY 19,63 | CNY 18,53 | 10,40M |
| 2026-07-13 | CNY 19,10 | -%5,82 | CNY 20,23 | CNY 20,24 | CNY 18,85 | 11,71M |
| 2026-07-10 | CNY 20,28 | -%5,23 | CNY 21,36 | CNY 21,37 | CNY 20,28 | 12,75M |
| 2026-07-09 | CNY 21,40 | +%1,42 | CNY 21,29 | CNY 21,61 | CNY 20,53 | 10,95M |
| 2026-07-08 | CNY 21,10 | -%3,65 | CNY 21,90 | CNY 22,79 | CNY 20,88 | 13,04M |
| 2026-07-07 | CNY 21,90 | -%3,23 | CNY 23,08 | CNY 23,56 | CNY 21,71 | 15,16M |
| 2026-07-06 | CNY 22,63 | -%4,19 | CNY 23,90 | CNY 26,88 | CNY 22,38 | 34,75M |
| 2026-07-03 | CNY 23,62 | +%2,56 | CNY 22,85 | CNY 24,38 | CNY 22,85 | 14,88M |
| 2026-07-02 | CNY 23,03 | -%0,78 | CNY 23,00 | CNY 24,18 | CNY 22,00 | 13,59M |
| 2026-07-01 | CNY 23,21 | +%4,13 | CNY 22,50 | CNY 23,85 | CNY 22,48 | 13,86M |
| 2026-06-30 | CNY 22,29 | +%1,27 | CNY 21,79 | CNY 22,88 | CNY 21,71 | 10,87M |
| 2026-06-29 | CNY 22,01 | -%5,37 | CNY 23,24 | CNY 23,24 | CNY 21,33 | 12,97M |
| 2026-06-26 | CNY 23,26 | -%4,12 | CNY 24,03 | CNY 24,30 | CNY 23,10 | 11,48M |
| 2026-06-25 | CNY 24,26 | +%2,54 | CNY 23,47 | CNY 25,12 | CNY 23,47 | 16,03M |
| 2026-06-24 | CNY 23,66 | -%0,34 | CNY 23,14 | CNY 24,38 | CNY 23,14 | 13,53M |
| 2026-06-23 | CNY 23,74 | +%0,89 | CNY 25,18 | CNY 26,52 | CNY 23,64 | 26,70M |
| 2026-06-22 | CNY 23,53 | +%2,80 | CNY 22,69 | CNY 23,80 | CNY 22,69 | 13,47M |
| 2026-06-18 | CNY 22,89 | +%3,57 | CNY 22,00 | CNY 23,40 | CNY 21,51 | 18,44M |
| 2026-06-17 | CNY 22,10 | +%2,70 | CNY 21,27 | CNY 22,27 | CNY 21,01 | 16,13M |
| 2026-06-16 | CNY 21,52 | +%9,46 | CNY 19,52 | CNY 21,80 | CNY 19,51 | 19,35M |
| 2026-06-15 | CNY 19,66 | +%2,93 | CNY 19,18 | CNY 19,89 | CNY 19,00 | 8,88M |
| 2026-06-12 | CNY 19,10 | -%0,42 | CNY 19,28 | CNY 19,60 | CNY 18,95 | 6,93M |
| 2026-06-11 | CNY 19,18 | +%0,26 | CNY 19,05 | CNY 19,69 | CNY 18,45 | 7,06M |
| 2026-06-10 | CNY 19,13 | -%1,44 | CNY 19,20 | CNY 20,16 | CNY 18,75 | 8,64M |
| 2026-06-09 | CNY 19,41 | +%3,74 | CNY 19,07 | CNY 19,52 | CNY 18,72 | 7,45M |
| 2026-06-08 | CNY 18,71 | -%1,68 | CNY 18,65 | CNY 19,40 | CNY 18,40 | 8,29M |
| 2026-06-05 | CNY 19,03 | -%1,70 | CNY 19,30 | CNY 19,65 | CNY 18,63 | 10,10M |
| 2026-06-04 | CNY 19,36 | -%3,63 | CNY 20,68 | CNY 20,94 | CNY 19,18 | 18,81M |
| 2026-06-03 | CNY 20,09 | +%2,71 | CNY 19,58 | CNY 20,87 | CNY 19,58 | 10,18M |
| 2026-06-02 | CNY 19,56 | -%0,25 | CNY 19,62 | CNY 19,82 | CNY 18,83 | 6,58M |
| 2026-06-01 | CNY 19,61 | +%1,45 | CNY 19,33 | CNY 19,94 | CNY 19,21 | 5,99M |
| 2026-05-29 | CNY 19,33 | -%5,71 | CNY 20,60 | CNY 20,60 | CNY 19,17 | 8,30M |
| 2026-05-28 | CNY 20,50 | +%2,09 | CNY 20,15 | CNY 20,66 | CNY 19,96 | 7,82M |
| 2026-05-27 | CNY 20,08 | -%2,71 | CNY 20,53 | CNY 20,93 | CNY 19,72 | 8,39M |
| 2026-05-26 | CNY 20,64 | -%5,62 | CNY 21,72 | CNY 21,72 | CNY 20,30 | 11,14M |