BSM Chemical Co., Ltd. Class A 300796
SZSE · Çin · Proses Endüstrileri
CNY 7,04+0,12 (+%1,73)
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 7,04 | +%1,73 | CNY 6,94 | CNY 7,32 | CNY 6,92 | 7,14M |
| 2026-09-29 | CNY 6,92 | +%0,14 | CNY 6,89 | CNY 6,96 | CNY 6,82 | 2,71M |
| 2026-09-28 | CNY 6,91 | +%0,58 | CNY 6,87 | CNY 6,97 | CNY 6,80 | 3,43M |
| 2026-09-24 | CNY 6,87 | -%0,15 | CNY 6,85 | CNY 6,92 | CNY 6,82 | 2,83M |
| 2026-09-23 | CNY 6,88 | -%0,15 | CNY 6,91 | CNY 6,93 | CNY 6,80 | 2,16M |
| 2026-09-22 | CNY 6,89 | -%0,43 | CNY 6,95 | CNY 6,98 | CNY 6,83 | 3,97M |
| 2026-09-21 | CNY 6,92 | +%1,76 | CNY 6,79 | CNY 6,97 | CNY 6,75 | 4,05M |
| 2026-09-18 | CNY 6,80 | -%0,73 | CNY 6,86 | CNY 6,95 | CNY 6,76 | 3,44M |
| 2026-09-17 | CNY 6,85 | +%1,78 | CNY 6,76 | CNY 6,87 | CNY 6,62 | 3,75M |
| 2026-09-16 | CNY 6,73 | +%0,90 | CNY 6,67 | CNY 6,77 | CNY 6,55 | 3,46M |
| 2026-09-15 | CNY 6,67 | -%2,20 | CNY 6,83 | CNY 6,88 | CNY 6,63 | 3,62M |
| 2026-09-14 | CNY 6,82 | +%0,15 | CNY 6,81 | CNY 6,90 | CNY 6,75 | 2,98M |
| 2026-09-11 | CNY 6,81 | -%2,71 | CNY 6,94 | CNY 7,00 | CNY 6,72 | 3,72M |
| 2026-09-10 | CNY 7,00 | -%2,51 | CNY 7,15 | CNY 7,20 | CNY 7,00 | 5,17M |
| 2026-09-09 | CNY 7,18 | -%1,64 | CNY 7,27 | CNY 7,31 | CNY 7,17 | 5,12M |
| 2026-09-08 | CNY 7,30 | +%4,43 | CNY 7,02 | CNY 7,32 | CNY 6,99 | 6,24M |
| 2026-09-07 | CNY 6,99 | +%0,58 | CNY 7,03 | CNY 7,04 | CNY 6,93 | 3,06M |
| 2026-09-04 | CNY 6,95 | -%0,14 | CNY 7,01 | CNY 7,08 | CNY 6,90 | 3,04M |
| 2026-09-03 | CNY 6,96 | -%2,25 | CNY 7,14 | CNY 7,19 | CNY 6,82 | 4,67M |
| 2026-09-02 | CNY 7,12 | -%1,39 | CNY 7,19 | CNY 7,19 | CNY 7,05 | 5,67M |
| 2026-09-01 | CNY 7,22 | +%2,27 | CNY 7,03 | CNY 7,27 | CNY 7,00 | 6,80M |
| 2026-08-31 | CNY 7,06 | +%1,00 | CNY 6,93 | CNY 7,09 | CNY 6,91 | 5,11M |
| 2026-08-28 | CNY 6,99 | +%2,19 | CNY 6,87 | CNY 7,04 | CNY 6,82 | 5,50M |
| 2026-08-27 | CNY 6,84 | -%0,29 | CNY 6,80 | CNY 6,87 | CNY 6,80 | 2,86M |
| 2026-08-26 | CNY 6,86 | +%0,73 | CNY 6,81 | CNY 6,90 | CNY 6,79 | 3,09M |
| 2026-08-25 | CNY 6,81 | +%2,25 | CNY 6,69 | CNY 6,83 | CNY 6,64 | 4,10M |
| 2026-08-24 | CNY 6,66 | -%0,60 | CNY 6,72 | CNY 6,79 | CNY 6,63 | 3,89M |
| 2026-08-21 | CNY 6,70 | -%0,45 | CNY 6,70 | CNY 6,74 | CNY 6,57 | 3,57M |
| 2026-08-20 | CNY 6,73 | +%1,97 | CNY 6,62 | CNY 6,79 | CNY 6,62 | 3,83M |
| 2026-08-19 | CNY 6,60 | -%2,22 | CNY 6,70 | CNY 6,73 | CNY 6,57 | 4,09M |
| 2026-08-18 | CNY 6,75 | +%0,15 | CNY 6,71 | CNY 6,78 | CNY 6,65 | 3,67M |
| 2026-08-17 | CNY 6,74 | +%1,97 | CNY 6,66 | CNY 6,75 | CNY 6,58 | 3,21M |
| 2026-08-14 | CNY 6,61 | -%0,45 | CNY 6,64 | CNY 6,74 | CNY 6,58 | 2,81M |
| 2026-08-13 | CNY 6,64 | -%2,21 | CNY 6,79 | CNY 6,79 | CNY 6,64 | 4,02M |
| 2026-08-12 | CNY 6,79 | +%0,44 | CNY 6,75 | CNY 6,82 | CNY 6,72 | 3,24M |
| 2026-08-11 | CNY 6,76 | -%0,29 | CNY 6,82 | CNY 6,83 | CNY 6,69 | 4,13M |
| 2026-08-10 | CNY 6,78 | +%2,88 | CNY 6,61 | CNY 6,83 | CNY 6,57 | 5,40M |
| 2026-08-07 | CNY 6,59 | -%1,05 | CNY 6,67 | CNY 6,67 | CNY 6,47 | 5,05M |
| 2026-08-06 | CNY 6,66 | +%1,37 | CNY 6,56 | CNY 6,66 | CNY 6,51 | 4,51M |
| 2026-08-05 | CNY 6,57 | -%0,61 | CNY 6,61 | CNY 6,63 | CNY 6,51 | 4,67M |
| 2026-08-04 | CNY 6,61 | -%0,15 | CNY 6,62 | CNY 6,68 | CNY 6,56 | 4,46M |
| 2026-08-03 | CNY 6,62 | +%2,48 | CNY 6,47 | CNY 6,65 | CNY 6,45 | 4,59M |
| 2026-07-31 | CNY 6,46 | +%1,10 | CNY 6,41 | CNY 6,48 | CNY 6,32 | 4,08M |
| 2026-07-30 | CNY 6,39 | +%0,63 | CNY 6,27 | CNY 6,48 | CNY 6,27 | 4,79M |
| 2026-07-29 | CNY 6,35 | +%1,93 | CNY 6,25 | CNY 6,40 | CNY 6,20 | 4,38M |
| 2026-07-28 | CNY 6,23 | +%1,47 | CNY 6,14 | CNY 6,27 | CNY 6,11 | 3,57M |
| 2026-07-27 | CNY 6,14 | +%1,99 | CNY 6,01 | CNY 6,17 | CNY 5,97 | 3,98M |
| 2026-07-24 | CNY 6,02 | -%2,90 | CNY 6,18 | CNY 6,23 | CNY 6,02 | 3,60M |
| 2026-07-23 | CNY 6,20 | +%2,31 | CNY 6,03 | CNY 6,20 | CNY 6,02 | 4,06M |
| 2026-07-22 | CNY 6,06 | %0,00 | CNY 6,03 | CNY 6,18 | CNY 6,02 | 4,78M |
| 2026-07-21 | CNY 6,06 | -%2,10 | CNY 6,19 | CNY 6,24 | CNY 6,00 | 7,36M |
| 2026-07-20 | CNY 6,19 | -%1,90 | CNY 6,33 | CNY 6,46 | CNY 6,12 | 6,04M |
| 2026-07-17 | CNY 6,31 | -%2,02 | CNY 6,42 | CNY 6,58 | CNY 6,25 | 5,01M |
| 2026-07-16 | CNY 6,44 | +%0,78 | CNY 6,39 | CNY 6,49 | CNY 6,26 | 4,45M |
| 2026-07-15 | CNY 6,39 | +%1,91 | CNY 6,27 | CNY 6,43 | CNY 6,22 | 4,05M |
| 2026-07-14 | CNY 6,27 | +%2,79 | CNY 6,12 | CNY 6,31 | CNY 6,05 | 4,41M |
| 2026-07-13 | CNY 6,10 | -%3,17 | CNY 6,28 | CNY 6,32 | CNY 6,10 | 4,12M |
| 2026-07-10 | CNY 6,30 | +%1,78 | CNY 6,14 | CNY 6,42 | CNY 6,08 | 4,91M |
| 2026-07-09 | CNY 6,19 | %0,00 | CNY 6,20 | CNY 6,25 | CNY 6,04 | 4,37M |
| 2026-07-08 | CNY 6,19 | -%1,43 | CNY 6,27 | CNY 6,27 | CNY 6,08 | 3,65M |
| 2026-07-07 | CNY 6,28 | -%3,83 | CNY 6,52 | CNY 6,52 | CNY 6,27 | 4,38M |
| 2026-07-06 | CNY 6,53 | -%1,36 | CNY 6,63 | CNY 6,70 | CNY 6,50 | 3,59M |
| 2026-07-03 | CNY 6,62 | +%2,00 | CNY 6,61 | CNY 6,66 | CNY 6,51 | 4,18M |
| 2026-07-02 | CNY 6,49 | +%0,46 | CNY 6,46 | CNY 6,67 | CNY 6,42 | 5,21M |
| 2026-07-01 | CNY 6,46 | +%2,70 | CNY 6,25 | CNY 6,56 | CNY 6,25 | 5,51M |
| 2026-06-30 | CNY 6,29 | -%0,79 | CNY 6,33 | CNY 6,39 | CNY 6,22 | 3,66M |
| 2026-06-29 | CNY 6,34 | -%0,63 | CNY 6,35 | CNY 6,44 | CNY 6,15 | 5,18M |
| 2026-06-26 | CNY 6,38 | -%2,45 | CNY 6,49 | CNY 6,50 | CNY 6,32 | 4,40M |
| 2026-06-25 | CNY 6,54 | -%1,51 | CNY 6,64 | CNY 6,66 | CNY 6,41 | 5,55M |
| 2026-06-24 | CNY 6,64 | -%3,07 | CNY 6,85 | CNY 6,86 | CNY 6,60 | 4,31M |
| 2026-06-23 | CNY 6,85 | -%0,29 | CNY 6,79 | CNY 7,01 | CNY 6,78 | 5,26M |
| 2026-06-22 | CNY 6,87 | +%1,33 | CNY 6,83 | CNY 6,92 | CNY 6,53 | 5,43M |
| 2026-06-18 | CNY 6,78 | -%1,74 | CNY 6,86 | CNY 7,06 | CNY 6,76 | 4,59M |
| 2026-06-17 | CNY 6,90 | -%1,43 | CNY 6,99 | CNY 6,99 | CNY 6,78 | 5,30M |
| 2026-06-16 | CNY 7,00 | +%0,14 | CNY 7,00 | CNY 7,03 | CNY 6,85 | 4,42M |
| 2026-06-15 | CNY 6,99 | -%3,32 | CNY 7,22 | CNY 7,33 | CNY 6,94 | 9,10M |
| 2026-06-12 | CNY 7,23 | +%1,54 | CNY 7,12 | CNY 7,33 | CNY 7,05 | 6,05M |
| 2026-06-11 | CNY 7,12 | -%0,28 | CNY 7,10 | CNY 7,21 | CNY 6,95 | 3,94M |
| 2026-06-10 | CNY 7,14 | -%2,06 | CNY 7,30 | CNY 7,33 | CNY 7,06 | 5,28M |
| 2026-06-09 | CNY 7,29 | +%1,53 | CNY 7,25 | CNY 7,48 | CNY 7,07 | 5,85M |
| 2026-06-08 | CNY 7,18 | -%3,10 | CNY 7,31 | CNY 7,59 | CNY 7,09 | 6,67M |
| 2026-06-05 | CNY 7,41 | -%0,40 | CNY 7,45 | CNY 7,54 | CNY 7,25 | 6,78M |
| 2026-06-04 | CNY 7,44 | -%1,33 | CNY 7,48 | CNY 7,57 | CNY 7,35 | 3,56M |
| 2026-06-03 | CNY 7,54 | -%2,84 | CNY 7,76 | CNY 7,79 | CNY 7,46 | 5,75M |
| 2026-06-02 | CNY 7,76 | -%1,27 | CNY 7,89 | CNY 8,16 | CNY 7,65 | 8,13M |
| 2026-06-01 | CNY 7,86 | +%7,23 | CNY 7,38 | CNY 8,15 | CNY 7,27 | 12,28M |
| 2026-05-29 | CNY 7,33 | -%2,40 | CNY 7,50 | CNY 7,60 | CNY 7,31 | 6,51M |
| 2026-05-28 | CNY 7,51 | -%0,13 | CNY 7,50 | CNY 7,69 | CNY 7,39 | 4,81M |
| 2026-05-27 | CNY 7,52 | -%1,44 | CNY 7,58 | CNY 7,75 | CNY 7,48 | 5,55M |
| 2026-05-26 | CNY 7,63 | -%2,43 | CNY 7,81 | CNY 7,85 | CNY 7,56 | 6,22M |