Three Squirrels Inc. Class A 300783
SZSE · Çin · Dayanıksız Tüketim Malları
CNY 16,64+0,31 (+%1,90)
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 16,64 | +%1,90 | CNY 16,35 | CNY 16,77 | CNY 16,35 | 3,78M |
| 2026-09-29 | CNY 16,33 | -%0,55 | CNY 16,42 | CNY 16,53 | CNY 16,25 | 3,25M |
| 2026-09-28 | CNY 16,42 | -%0,85 | CNY 16,64 | CNY 16,74 | CNY 16,23 | 5,75M |
| 2026-09-24 | CNY 16,56 | -%1,43 | CNY 16,75 | CNY 16,87 | CNY 16,54 | 3,45M |
| 2026-09-23 | CNY 16,80 | -%1,06 | CNY 16,97 | CNY 17,08 | CNY 16,80 | 3,47M |
| 2026-09-22 | CNY 16,98 | +%0,71 | CNY 16,80 | CNY 17,16 | CNY 16,74 | 4,45M |
| 2026-09-21 | CNY 16,86 | +%1,26 | CNY 16,67 | CNY 16,87 | CNY 16,60 | 3,48M |
| 2026-09-18 | CNY 16,65 | +%1,15 | CNY 16,52 | CNY 16,76 | CNY 16,46 | 3,89M |
| 2026-09-17 | CNY 16,46 | %0,00 | CNY 16,41 | CNY 16,49 | CNY 16,28 | 2,90M |
| 2026-09-16 | CNY 16,46 | -%0,18 | CNY 16,49 | CNY 16,50 | CNY 16,23 | 4,00M |
| 2026-09-15 | CNY 16,49 | -%2,31 | CNY 16,83 | CNY 16,90 | CNY 16,46 | 4,78M |
| 2026-09-14 | CNY 16,88 | +%0,30 | CNY 16,75 | CNY 16,98 | CNY 16,68 | 3,77M |
| 2026-09-11 | CNY 16,83 | -%3,94 | CNY 17,37 | CNY 17,48 | CNY 16,78 | 6,39M |
| 2026-09-10 | CNY 17,52 | -%2,72 | CNY 17,92 | CNY 18,00 | CNY 17,51 | 4,34M |
| 2026-09-09 | CNY 18,01 | -%0,99 | CNY 18,14 | CNY 18,19 | CNY 17,89 | 6,03M |
| 2026-09-08 | CNY 18,19 | +%0,55 | CNY 18,02 | CNY 18,31 | CNY 18,02 | 7,49M |
| 2026-09-07 | CNY 18,09 | +%1,74 | CNY 17,86 | CNY 18,14 | CNY 17,82 | 7,99M |
| 2026-09-04 | CNY 17,78 | +%2,77 | CNY 17,35 | CNY 17,98 | CNY 17,30 | 8,02M |
| 2026-09-03 | CNY 17,30 | -%1,65 | CNY 17,55 | CNY 17,68 | CNY 17,28 | 4,32M |
| 2026-09-02 | CNY 17,59 | -%1,35 | CNY 17,78 | CNY 17,85 | CNY 17,51 | 5,31M |
| 2026-09-01 | CNY 17,83 | +%0,68 | CNY 17,68 | CNY 17,98 | CNY 17,55 | 7,14M |
| 2026-08-31 | CNY 17,71 | +%2,67 | CNY 17,25 | CNY 17,83 | CNY 17,10 | 11,72M |
| 2026-08-28 | CNY 17,25 | +%0,82 | CNY 17,06 | CNY 17,31 | CNY 17,03 | 5,30M |
| 2026-08-27 | CNY 17,11 | %0,00 | CNY 17,07 | CNY 17,28 | CNY 16,95 | 4,40M |
| 2026-08-26 | CNY 17,11 | -%0,23 | CNY 17,02 | CNY 17,26 | CNY 17,00 | 3,85M |
| 2026-08-25 | CNY 17,15 | +%2,20 | CNY 16,79 | CNY 17,18 | CNY 16,78 | 5,09M |
| 2026-08-24 | CNY 16,78 | -%0,12 | CNY 16,78 | CNY 16,90 | CNY 16,55 | 3,95M |
| 2026-08-21 | CNY 16,80 | -%1,93 | CNY 17,00 | CNY 17,11 | CNY 16,64 | 4,83M |
| 2026-08-20 | CNY 17,13 | +%1,48 | CNY 16,88 | CNY 17,21 | CNY 16,88 | 5,02M |
| 2026-08-19 | CNY 16,88 | -%4,42 | CNY 17,48 | CNY 17,65 | CNY 16,88 | 8,40M |
| 2026-08-18 | CNY 17,66 | -%0,34 | CNY 17,70 | CNY 18,03 | CNY 17,62 | 8,06M |
| 2026-08-17 | CNY 17,72 | +%0,57 | CNY 17,56 | CNY 17,77 | CNY 17,39 | 5,77M |
| 2026-08-14 | CNY 17,62 | -%2,27 | CNY 17,90 | CNY 17,92 | CNY 17,41 | 9,76M |
| 2026-08-13 | CNY 18,03 | -%0,39 | CNY 17,98 | CNY 18,60 | CNY 17,92 | 11,54M |
| 2026-08-12 | CNY 18,10 | +%1,40 | CNY 17,74 | CNY 18,20 | CNY 17,71 | 9,83M |
| 2026-08-11 | CNY 17,85 | -%0,83 | CNY 17,90 | CNY 18,23 | CNY 17,79 | 7,19M |
| 2026-08-10 | CNY 18,00 | +%2,92 | CNY 17,49 | CNY 18,22 | CNY 17,43 | 10,79M |
| 2026-08-07 | CNY 17,49 | -%0,96 | CNY 17,66 | CNY 17,68 | CNY 17,09 | 7,23M |
| 2026-08-06 | CNY 17,66 | -%2,11 | CNY 18,05 | CNY 18,19 | CNY 17,55 | 6,82M |
| 2026-08-05 | CNY 18,04 | +%0,17 | CNY 18,02 | CNY 18,38 | CNY 17,88 | 7,34M |
| 2026-08-04 | CNY 18,01 | -%1,85 | CNY 18,20 | CNY 18,42 | CNY 17,96 | 9,18M |
| 2026-08-03 | CNY 18,35 | +%0,71 | CNY 18,10 | CNY 18,62 | CNY 18,01 | 9,31M |
| 2026-07-31 | CNY 18,22 | +%2,13 | CNY 17,34 | CNY 18,32 | CNY 17,34 | 12,45M |
| 2026-07-30 | CNY 17,84 | -%0,56 | CNY 17,63 | CNY 18,26 | CNY 17,55 | 16,31M |
| 2026-07-29 | CNY 17,94 | +%5,47 | CNY 17,00 | CNY 18,07 | CNY 16,88 | 19,25M |
| 2026-07-28 | CNY 17,01 | +%4,23 | CNY 16,25 | CNY 17,20 | CNY 16,20 | 10,93M |
| 2026-07-27 | CNY 16,32 | +%2,38 | CNY 15,94 | CNY 16,45 | CNY 15,91 | 5,13M |
| 2026-07-24 | CNY 15,94 | -%3,69 | CNY 16,45 | CNY 16,68 | CNY 15,93 | 5,34M |
| 2026-07-23 | CNY 16,55 | -%0,42 | CNY 16,56 | CNY 16,69 | CNY 16,23 | 5,19M |
| 2026-07-22 | CNY 16,62 | -%1,01 | CNY 16,72 | CNY 16,90 | CNY 16,51 | 6,38M |
| 2026-07-21 | CNY 16,79 | -%1,06 | CNY 16,95 | CNY 17,29 | CNY 16,71 | 8,42M |
| 2026-07-20 | CNY 16,97 | +%0,30 | CNY 16,80 | CNY 17,29 | CNY 16,72 | 7,32M |
| 2026-07-17 | CNY 16,92 | -%1,97 | CNY 17,23 | CNY 17,58 | CNY 16,90 | 8,48M |
| 2026-07-16 | CNY 17,26 | +%0,58 | CNY 17,08 | CNY 17,39 | CNY 16,91 | 8,35M |
| 2026-07-15 | CNY 17,16 | +%4,19 | CNY 16,31 | CNY 17,18 | CNY 16,25 | 10,19M |
| 2026-07-14 | CNY 16,47 | +%0,06 | CNY 16,43 | CNY 16,60 | CNY 16,32 | 6,00M |
| 2026-07-13 | CNY 16,46 | +%0,37 | CNY 16,30 | CNY 16,60 | CNY 16,21 | 5,53M |
| 2026-07-10 | CNY 16,40 | +%3,14 | CNY 15,85 | CNY 16,50 | CNY 15,75 | 6,56M |
| 2026-07-09 | CNY 15,90 | -%1,24 | CNY 16,06 | CNY 16,19 | CNY 15,75 | 4,64M |
| 2026-07-08 | CNY 16,10 | -%0,19 | CNY 16,12 | CNY 16,44 | CNY 15,93 | 3,90M |
| 2026-07-07 | CNY 16,13 | -%2,30 | CNY 16,50 | CNY 16,54 | CNY 16,06 | 4,14M |
| 2026-07-06 | CNY 16,51 | %0,00 | CNY 16,42 | CNY 16,72 | CNY 16,32 | 5,10M |
| 2026-07-03 | CNY 16,51 | +%0,06 | CNY 16,50 | CNY 16,73 | CNY 16,35 | 4,82M |
| 2026-07-02 | CNY 16,50 | +%1,35 | CNY 16,42 | CNY 16,76 | CNY 16,27 | 7,09M |
| 2026-07-01 | CNY 16,28 | +%3,04 | CNY 15,83 | CNY 16,39 | CNY 15,77 | 6,70M |
| 2026-06-30 | CNY 15,80 | -%1,56 | CNY 15,94 | CNY 16,06 | CNY 15,59 | 4,75M |
| 2026-06-29 | CNY 16,05 | +%2,82 | CNY 15,61 | CNY 16,20 | CNY 15,26 | 6,78M |
| 2026-06-26 | CNY 15,61 | -%3,76 | CNY 16,08 | CNY 16,24 | CNY 15,60 | 5,61M |
| 2026-06-25 | CNY 16,22 | -%0,37 | CNY 16,15 | CNY 16,59 | CNY 16,07 | 5,31M |
| 2026-06-24 | CNY 16,28 | -%4,01 | CNY 16,88 | CNY 16,97 | CNY 16,27 | 5,99M |
| 2026-06-23 | CNY 16,96 | +%2,48 | CNY 16,39 | CNY 17,36 | CNY 16,35 | 8,88M |
| 2026-06-22 | CNY 16,55 | +%1,16 | CNY 16,39 | CNY 16,56 | CNY 15,98 | 6,19M |
| 2026-06-18 | CNY 16,36 | -%1,39 | CNY 16,55 | CNY 16,68 | CNY 16,28 | 4,03M |
| 2026-06-17 | CNY 16,59 | -%2,81 | CNY 17,02 | CNY 17,17 | CNY 16,54 | 5,71M |
| 2026-06-16 | CNY 17,07 | -%2,18 | CNY 17,43 | CNY 17,43 | CNY 17,03 | 4,86M |
| 2026-06-15 | CNY 17,45 | +%0,58 | CNY 17,38 | CNY 17,62 | CNY 17,32 | 4,82M |
| 2026-06-12 | CNY 17,35 | +%3,58 | CNY 16,99 | CNY 17,53 | CNY 16,85 | 6,84M |
| 2026-06-11 | CNY 16,75 | -%3,79 | CNY 17,38 | CNY 17,38 | CNY 16,74 | 5,75M |
| 2026-06-10 | CNY 17,41 | +%0,12 | CNY 17,34 | CNY 17,51 | CNY 17,15 | 4,54M |
| 2026-06-09 | CNY 17,39 | -%0,40 | CNY 17,38 | CNY 17,59 | CNY 17,13 | 4,84M |
| 2026-06-08 | CNY 17,46 | -%3,64 | CNY 17,79 | CNY 18,28 | CNY 17,38 | 7,68M |
| 2026-06-05 | CNY 18,12 | +%2,14 | CNY 17,61 | CNY 18,50 | CNY 17,37 | 9,64M |
| 2026-06-04 | CNY 17,74 | +%1,95 | CNY 17,33 | CNY 17,95 | CNY 16,74 | 10,37M |
| 2026-06-03 | CNY 17,40 | -%2,30 | CNY 17,76 | CNY 17,79 | CNY 17,37 | 5,67M |
| 2026-06-02 | CNY 17,81 | -%3,52 | CNY 18,36 | CNY 18,43 | CNY 17,81 | 7,07M |
| 2026-06-01 | CNY 18,46 | +%1,37 | CNY 18,00 | CNY 18,55 | CNY 17,95 | 7,79M |
| 2026-05-29 | CNY 18,21 | +%3,17 | CNY 17,65 | CNY 18,41 | CNY 17,57 | 9,84M |
| 2026-05-28 | CNY 17,65 | -%2,86 | CNY 18,00 | CNY 18,12 | CNY 17,52 | 6,94M |
| 2026-05-27 | CNY 18,17 | +%1,17 | CNY 17,85 | CNY 18,49 | CNY 17,34 | 11,60M |
| 2026-05-26 | CNY 17,96 | -%2,07 | CNY 18,25 | CNY 18,42 | CNY 17,73 | 7,66M |