Hubei DP Co., Ltd. Class A 300808
SZSE · Çin · Üretici İmalatı
CNY 20,09-0,07 (-%0,35)
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 20,09 | -%0,35 | CNY 20,29 | CNY 20,30 | CNY 19,82 | 2,08M |
| 2026-09-29 | CNY 20,16 | +%0,45 | CNY 20,07 | CNY 20,30 | CNY 19,82 | 2,27M |
| 2026-09-28 | CNY 20,07 | -%3,69 | CNY 20,86 | CNY 20,89 | CNY 19,88 | 2,96M |
| 2026-09-24 | CNY 20,84 | -%2,07 | CNY 21,16 | CNY 21,56 | CNY 20,80 | 3,03M |
| 2026-09-23 | CNY 21,28 | -%0,88 | CNY 21,40 | CNY 21,97 | CNY 21,18 | 3,18M |
| 2026-09-22 | CNY 21,47 | -%1,33 | CNY 21,98 | CNY 21,99 | CNY 21,29 | 3,85M |
| 2026-09-21 | CNY 21,76 | -%3,97 | CNY 23,11 | CNY 23,25 | CNY 21,29 | 6,80M |
| 2026-09-18 | CNY 22,66 | +%3,28 | CNY 21,80 | CNY 22,88 | CNY 21,40 | 6,42M |
| 2026-09-17 | CNY 21,94 | +%14,87 | CNY 18,92 | CNY 22,60 | CNY 18,80 | 10,34M |
| 2026-09-16 | CNY 19,10 | +%6,11 | CNY 17,93 | CNY 19,16 | CNY 17,70 | 5,85M |
| 2026-09-15 | CNY 18,00 | -%3,07 | CNY 18,39 | CNY 18,96 | CNY 17,93 | 5,59M |
| 2026-09-14 | CNY 18,57 | -%8,43 | CNY 19,12 | CNY 19,26 | CNY 18,20 | 8,63M |
| 2026-09-11 | CNY 20,28 | -%18,32 | CNY 23,50 | CNY 23,50 | CNY 19,86 | 13,45M |
| 2026-09-10 | CNY 24,83 | -%1,31 | CNY 25,10 | CNY 25,40 | CNY 24,53 | 3,12M |
| 2026-09-09 | CNY 25,16 | +%0,72 | CNY 24,85 | CNY 25,77 | CNY 24,73 | 4,65M |
| 2026-09-08 | CNY 24,98 | +%0,08 | CNY 24,96 | CNY 25,56 | CNY 24,51 | 5,84M |
| 2026-09-07 | CNY 24,96 | +%9,47 | CNY 22,80 | CNY 25,10 | CNY 22,60 | 7,72M |
| 2026-09-04 | CNY 22,80 | +%6,05 | CNY 21,41 | CNY 22,80 | CNY 21,16 | 4,75M |
| 2026-09-03 | CNY 21,50 | +%0,61 | CNY 21,06 | CNY 22,00 | CNY 20,96 | 4,95M |
| 2026-09-02 | CNY 21,37 | +%4,29 | CNY 20,66 | CNY 22,80 | CNY 20,66 | 6,81M |
| 2026-09-01 | CNY 20,49 | +%1,79 | CNY 20,13 | CNY 20,70 | CNY 20,01 | 1,72M |
| 2026-08-31 | CNY 20,13 | +%1,05 | CNY 19,65 | CNY 20,24 | CNY 19,43 | 1,62M |
| 2026-08-28 | CNY 19,92 | +%2,84 | CNY 19,36 | CNY 20,11 | CNY 19,19 | 1,80M |
| 2026-08-27 | CNY 19,37 | %0,00 | CNY 19,29 | CNY 19,51 | CNY 19,12 | 1,34M |
| 2026-08-26 | CNY 19,37 | -%3,30 | CNY 20,05 | CNY 20,05 | CNY 19,35 | 2,07M |
| 2026-08-25 | CNY 20,03 | +%1,57 | CNY 19,38 | CNY 20,16 | CNY 19,07 | 2,70M |
| 2026-08-24 | CNY 19,72 | +%2,82 | CNY 19,18 | CNY 20,92 | CNY 18,84 | 3,77M |
| 2026-08-21 | CNY 19,18 | +%0,84 | CNY 18,99 | CNY 19,33 | CNY 18,61 | 1,39M |
| 2026-08-20 | CNY 19,02 | -%0,89 | CNY 19,30 | CNY 19,41 | CNY 18,89 | 1,53M |
| 2026-08-19 | CNY 19,19 | -%1,79 | CNY 19,16 | CNY 19,80 | CNY 19,02 | 2,28M |
| 2026-08-18 | CNY 19,54 | -%0,76 | CNY 19,80 | CNY 19,89 | CNY 19,12 | 1,50M |
| 2026-08-17 | CNY 19,69 | +%2,39 | CNY 19,32 | CNY 19,86 | CNY 18,92 | 2,32M |
| 2026-08-14 | CNY 19,23 | -%2,29 | CNY 19,58 | CNY 19,78 | CNY 19,03 | 2,18M |
| 2026-08-13 | CNY 19,68 | -%1,55 | CNY 20,10 | CNY 20,30 | CNY 19,60 | 2,41M |
| 2026-08-12 | CNY 19,99 | +%2,20 | CNY 19,35 | CNY 20,30 | CNY 19,11 | 2,79M |
| 2026-08-11 | CNY 19,56 | +%3,99 | CNY 18,90 | CNY 20,47 | CNY 18,40 | 3,17M |
| 2026-08-10 | CNY 18,81 | +%3,47 | CNY 18,27 | CNY 18,89 | CNY 17,98 | 2,13M |
| 2026-08-07 | CNY 18,18 | -%2,36 | CNY 18,62 | CNY 18,66 | CNY 17,74 | 2,01M |
| 2026-08-06 | CNY 18,62 | +%0,70 | CNY 18,31 | CNY 18,72 | CNY 18,00 | 1,53M |
| 2026-08-05 | CNY 18,49 | +%2,32 | CNY 18,04 | CNY 18,60 | CNY 18,04 | 1,45M |
| 2026-08-04 | CNY 18,07 | +%1,35 | CNY 17,91 | CNY 18,39 | CNY 17,73 | 1,79M |
| 2026-08-03 | CNY 17,83 | +%5,13 | CNY 17,25 | CNY 17,91 | CNY 16,98 | 1,91M |
| 2026-07-31 | CNY 16,96 | +%2,60 | CNY 17,00 | CNY 17,25 | CNY 16,85 | 1,76M |
| 2026-07-30 | CNY 16,53 | -%6,50 | CNY 17,68 | CNY 17,82 | CNY 16,40 | 2,22M |
| 2026-07-29 | CNY 17,68 | +%2,73 | CNY 17,33 | CNY 17,85 | CNY 17,03 | 1,70M |
| 2026-07-28 | CNY 17,21 | +%0,58 | CNY 17,18 | CNY 17,67 | CNY 17,10 | 1,33M |
| 2026-07-27 | CNY 17,11 | +%3,95 | CNY 16,46 | CNY 17,17 | CNY 16,37 | 1,78M |
| 2026-07-24 | CNY 16,46 | -%3,06 | CNY 16,76 | CNY 16,88 | CNY 16,22 | 1,04M |
| 2026-07-23 | CNY 16,98 | +%1,68 | CNY 16,69 | CNY 17,05 | CNY 16,50 | 1,22M |
| 2026-07-22 | CNY 16,70 | -%1,59 | CNY 16,98 | CNY 17,45 | CNY 16,48 | 2,28M |
| 2026-07-21 | CNY 16,97 | -%0,29 | CNY 17,18 | CNY 17,25 | CNY 15,76 | 3,10M |
| 2026-07-20 | CNY 17,02 | -%5,86 | CNY 18,10 | CNY 18,71 | CNY 16,80 | 2,79M |
| 2026-07-17 | CNY 18,08 | -%7,33 | CNY 19,45 | CNY 19,66 | CNY 18,00 | 1,65M |
| 2026-07-16 | CNY 19,51 | +%1,46 | CNY 18,98 | CNY 20,08 | CNY 18,88 | 1,72M |
| 2026-07-15 | CNY 19,23 | +%1,69 | CNY 19,02 | CNY 19,32 | CNY 18,78 | 1,25M |
| 2026-07-14 | CNY 18,91 | +%1,94 | CNY 18,51 | CNY 19,06 | CNY 18,00 | 1,72M |
| 2026-07-13 | CNY 18,55 | -%5,36 | CNY 19,90 | CNY 19,90 | CNY 18,50 | 2,32M |
| 2026-07-10 | CNY 19,60 | -%2,73 | CNY 19,72 | CNY 20,49 | CNY 19,58 | 2,08M |
| 2026-07-09 | CNY 20,15 | +%4,73 | CNY 19,51 | CNY 20,26 | CNY 19,06 | 3,52M |
| 2026-07-08 | CNY 19,24 | -%3,61 | CNY 19,97 | CNY 20,23 | CNY 18,92 | 4,40M |
| 2026-07-07 | CNY 19,96 | -%10,29 | CNY 22,06 | CNY 22,36 | CNY 19,87 | 4,10M |
| 2026-07-06 | CNY 22,25 | +%0,68 | CNY 21,88 | CNY 22,46 | CNY 21,73 | 1,58M |
| 2026-07-03 | CNY 22,10 | -%0,36 | CNY 22,18 | CNY 22,60 | CNY 21,82 | 1,38M |
| 2026-07-02 | CNY 22,18 | +%0,09 | CNY 22,08 | CNY 22,73 | CNY 21,88 | 1,82M |
| 2026-07-01 | CNY 22,16 | %0,00 | CNY 21,76 | CNY 22,55 | CNY 21,76 | 1,48M |
| 2026-06-30 | CNY 22,16 | +%1,89 | CNY 21,75 | CNY 22,49 | CNY 21,48 | 1,87M |
| 2026-06-29 | CNY 21,75 | -%1,94 | CNY 22,18 | CNY 22,18 | CNY 21,08 | 2,67M |
| 2026-06-26 | CNY 22,18 | -%3,57 | CNY 22,78 | CNY 23,08 | CNY 22,02 | 1,74M |
| 2026-06-25 | CNY 23,00 | -%5,51 | CNY 24,33 | CNY 24,49 | CNY 22,91 | 2,34M |
| 2026-06-24 | CNY 24,34 | +%0,21 | CNY 24,16 | CNY 24,50 | CNY 23,41 | 2,14M |
| 2026-06-23 | CNY 24,29 | +%2,53 | CNY 23,46 | CNY 24,50 | CNY 23,01 | 3,13M |
| 2026-06-22 | CNY 23,69 | +%4,22 | CNY 22,63 | CNY 23,99 | CNY 21,51 | 4,61M |
| 2026-06-18 | CNY 22,73 | -%4,09 | CNY 23,48 | CNY 23,78 | CNY 22,50 | 2,79M |
| 2026-06-17 | CNY 23,70 | +%1,54 | CNY 23,02 | CNY 23,80 | CNY 22,93 | 1,70M |
| 2026-06-16 | CNY 23,34 | -%2,55 | CNY 23,95 | CNY 23,95 | CNY 23,01 | 2,28M |
| 2026-06-15 | CNY 23,95 | +%3,06 | CNY 23,49 | CNY 24,62 | CNY 23,49 | 2,26M |
| 2026-06-12 | CNY 23,24 | -%2,64 | CNY 23,88 | CNY 24,27 | CNY 23,10 | 1,78M |
| 2026-06-11 | CNY 23,87 | +%3,33 | CNY 23,19 | CNY 23,88 | CNY 22,36 | 1,99M |
| 2026-06-10 | CNY 23,10 | -%0,77 | CNY 23,08 | CNY 23,91 | CNY 22,65 | 1,59M |
| 2026-06-09 | CNY 23,28 | -%0,72 | CNY 23,60 | CNY 23,86 | CNY 22,93 | 1,71M |
| 2026-06-08 | CNY 23,45 | -%4,21 | CNY 24,00 | CNY 24,19 | CNY 23,20 | 2,14M |
| 2026-06-05 | CNY 24,48 | +%2,86 | CNY 23,78 | CNY 26,09 | CNY 23,25 | 3,82M |
| 2026-06-04 | CNY 23,80 | +%3,03 | CNY 22,86 | CNY 24,26 | CNY 22,84 | 2,36M |
| 2026-06-03 | CNY 23,10 | -%2,08 | CNY 23,58 | CNY 23,61 | CNY 23,00 | 1,96M |
| 2026-06-02 | CNY 23,59 | -%1,59 | CNY 23,99 | CNY 24,13 | CNY 23,53 | 2,07M |
| 2026-06-01 | CNY 23,97 | +%0,08 | CNY 23,66 | CNY 24,47 | CNY 23,20 | 1,86M |
| 2026-05-29 | CNY 23,95 | -%1,84 | CNY 24,51 | CNY 24,97 | CNY 23,66 | 2,39M |
| 2026-05-28 | CNY 24,40 | +%0,37 | CNY 24,20 | CNY 24,78 | CNY 23,91 | 1,65M |
| 2026-05-27 | CNY 24,31 | -%2,68 | CNY 25,49 | CNY 25,49 | CNY 24,10 | 2,42M |
| 2026-05-26 | CNY 24,98 | -%1,65 | CNY 25,10 | CNY 25,99 | CNY 24,58 | 1,92M |