Hiecise Precision Equipment Co., Ltd. Class A 300809
SZSE · Çin · Üretici İmalatı
CNY 23,61-0,23 (-%0,96)
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 23,61 | -%0,96 | CNY 23,99 | CNY 24,15 | CNY 23,42 | 1,74M |
| 2026-09-29 | CNY 23,84 | +%0,21 | CNY 23,82 | CNY 24,10 | CNY 23,44 | 2,44M |
| 2026-09-28 | CNY 23,79 | -%2,42 | CNY 24,40 | CNY 24,50 | CNY 23,50 | 2,52M |
| 2026-09-24 | CNY 24,38 | -%1,49 | CNY 24,68 | CNY 24,82 | CNY 24,27 | 3,33M |
| 2026-09-23 | CNY 24,75 | +%0,20 | CNY 24,74 | CNY 24,94 | CNY 24,60 | 2,48M |
| 2026-09-22 | CNY 24,70 | -%1,16 | CNY 25,25 | CNY 25,25 | CNY 24,66 | 3,63M |
| 2026-09-21 | CNY 24,99 | +%1,75 | CNY 24,55 | CNY 25,25 | CNY 24,53 | 4,18M |
| 2026-09-18 | CNY 24,56 | +%1,70 | CNY 24,21 | CNY 24,68 | CNY 24,12 | 3,89M |
| 2026-09-17 | CNY 24,15 | +%1,68 | CNY 23,58 | CNY 24,28 | CNY 23,55 | 4,58M |
| 2026-09-16 | CNY 23,75 | +%3,31 | CNY 22,99 | CNY 23,86 | CNY 22,85 | 3,53M |
| 2026-09-15 | CNY 22,99 | -%0,95 | CNY 23,15 | CNY 23,45 | CNY 22,98 | 1,93M |
| 2026-09-14 | CNY 23,21 | +%0,04 | CNY 23,23 | CNY 23,47 | CNY 22,85 | 1,83M |
| 2026-09-11 | CNY 23,20 | -%1,49 | CNY 23,32 | CNY 23,45 | CNY 22,77 | 3,26M |
| 2026-09-10 | CNY 23,55 | -%2,16 | CNY 23,88 | CNY 23,90 | CNY 23,36 | 2,74M |
| 2026-09-09 | CNY 24,07 | -%2,07 | CNY 24,49 | CNY 24,72 | CNY 23,93 | 3,37M |
| 2026-09-08 | CNY 24,58 | +%0,24 | CNY 24,38 | CNY 24,64 | CNY 24,22 | 3,67M |
| 2026-09-07 | CNY 24,52 | +%2,59 | CNY 23,73 | CNY 24,60 | CNY 23,73 | 4,19M |
| 2026-09-04 | CNY 23,90 | -%2,17 | CNY 24,49 | CNY 24,82 | CNY 23,79 | 4,46M |
| 2026-09-03 | CNY 24,43 | +%1,12 | CNY 24,17 | CNY 24,73 | CNY 24,16 | 3,99M |
| 2026-09-02 | CNY 24,16 | +%0,29 | CNY 23,69 | CNY 24,37 | CNY 23,60 | 3,28M |
| 2026-09-01 | CNY 24,09 | -%0,90 | CNY 24,33 | CNY 24,39 | CNY 23,96 | 3,70M |
| 2026-08-31 | CNY 24,31 | +%4,07 | CNY 23,41 | CNY 24,32 | CNY 23,36 | 5,26M |
| 2026-08-28 | CNY 23,36 | -%2,14 | CNY 24,00 | CNY 24,00 | CNY 23,34 | 3,26M |
| 2026-08-27 | CNY 23,87 | +%1,40 | CNY 23,33 | CNY 23,94 | CNY 23,33 | 3,12M |
| 2026-08-26 | CNY 23,54 | -%1,34 | CNY 23,70 | CNY 23,99 | CNY 23,36 | 2,60M |
| 2026-08-25 | CNY 23,86 | +%2,76 | CNY 23,03 | CNY 23,97 | CNY 22,88 | 3,95M |
| 2026-08-24 | CNY 23,22 | -%2,23 | CNY 23,60 | CNY 23,77 | CNY 22,92 | 3,18M |
| 2026-08-21 | CNY 23,75 | +%0,34 | CNY 23,62 | CNY 23,95 | CNY 23,30 | 3,80M |
| 2026-08-20 | CNY 23,67 | +%1,11 | CNY 23,81 | CNY 24,06 | CNY 23,43 | 4,47M |
| 2026-08-19 | CNY 23,41 | -%9,61 | CNY 24,91 | CNY 25,25 | CNY 23,39 | 7,95M |
| 2026-08-18 | CNY 25,90 | +%2,57 | CNY 25,00 | CNY 26,37 | CNY 24,73 | 9,69M |
| 2026-08-17 | CNY 25,25 | +%1,24 | CNY 25,00 | CNY 25,38 | CNY 24,88 | 6,26M |
| 2026-08-14 | CNY 24,94 | -%2,54 | CNY 25,55 | CNY 25,59 | CNY 24,58 | 8,04M |
| 2026-08-13 | CNY 25,59 | -%5,22 | CNY 26,20 | CNY 26,65 | CNY 25,55 | 12,66M |
| 2026-08-12 | CNY 27,00 | +%5,72 | CNY 25,10 | CNY 27,61 | CNY 24,80 | 14,56M |
| 2026-08-11 | CNY 25,54 | +%1,75 | CNY 24,68 | CNY 26,25 | CNY 24,68 | 11,89M |
| 2026-08-10 | CNY 25,10 | +%2,87 | CNY 24,63 | CNY 25,46 | CNY 23,93 | 11,28M |
| 2026-08-07 | CNY 24,40 | +%0,41 | CNY 24,60 | CNY 24,78 | CNY 23,62 | 6,67M |
| 2026-08-06 | CNY 24,30 | -%0,16 | CNY 24,38 | CNY 24,45 | CNY 23,82 | 5,76M |
| 2026-08-05 | CNY 24,34 | +%2,10 | CNY 23,80 | CNY 24,52 | CNY 23,68 | 5,87M |
| 2026-08-04 | CNY 23,84 | +%2,41 | CNY 23,28 | CNY 23,89 | CNY 23,03 | 5,75M |
| 2026-08-03 | CNY 23,28 | +%2,51 | CNY 22,60 | CNY 23,40 | CNY 22,51 | 6,49M |
| 2026-07-31 | CNY 22,71 | +%4,17 | CNY 22,29 | CNY 23,18 | CNY 22,29 | 8,88M |
| 2026-07-30 | CNY 21,80 | -%5,18 | CNY 22,68 | CNY 22,76 | CNY 21,78 | 10,15M |
| 2026-07-29 | CNY 22,99 | -%8,15 | CNY 24,29 | CNY 24,29 | CNY 22,27 | 16,93M |
| 2026-07-28 | CNY 25,03 | +%14,71 | CNY 22,80 | CNY 26,18 | CNY 22,25 | 20,70M |
| 2026-07-27 | CNY 21,82 | +%2,54 | CNY 21,60 | CNY 21,93 | CNY 21,00 | 3,88M |
| 2026-07-24 | CNY 21,28 | -%3,27 | CNY 21,75 | CNY 22,04 | CNY 21,28 | 3,26M |
| 2026-07-23 | CNY 22,00 | +%0,64 | CNY 21,77 | CNY 22,10 | CNY 21,61 | 3,70M |
| 2026-07-22 | CNY 21,86 | -%3,10 | CNY 22,29 | CNY 22,84 | CNY 21,67 | 4,47M |
| 2026-07-21 | CNY 22,56 | +%2,78 | CNY 21,99 | CNY 22,67 | CNY 20,79 | 5,71M |
| 2026-07-20 | CNY 21,95 | -%3,26 | CNY 22,71 | CNY 23,26 | CNY 21,46 | 5,12M |
| 2026-07-17 | CNY 22,69 | -%6,55 | CNY 24,28 | CNY 24,38 | CNY 22,50 | 5,01M |
| 2026-07-16 | CNY 24,28 | +%0,08 | CNY 23,99 | CNY 24,66 | CNY 23,54 | 3,05M |
| 2026-07-15 | CNY 24,26 | -%0,12 | CNY 24,40 | CNY 24,80 | CNY 23,97 | 3,28M |
| 2026-07-14 | CNY 24,29 | +%0,66 | CNY 24,06 | CNY 24,36 | CNY 23,42 | 4,28M |
| 2026-07-13 | CNY 24,13 | -%6,15 | CNY 25,50 | CNY 25,70 | CNY 24,08 | 5,74M |
| 2026-07-10 | CNY 25,71 | -%0,19 | CNY 25,70 | CNY 26,76 | CNY 25,60 | 5,53M |
| 2026-07-09 | CNY 25,76 | +%0,08 | CNY 25,74 | CNY 25,98 | CNY 25,02 | 4,82M |
| 2026-07-08 | CNY 25,74 | -%5,71 | CNY 27,00 | CNY 27,30 | CNY 25,73 | 6,72M |
| 2026-07-07 | CNY 27,30 | -%3,43 | CNY 28,31 | CNY 28,97 | CNY 27,08 | 7,34M |
| 2026-07-06 | CNY 28,27 | -%6,67 | CNY 30,02 | CNY 30,02 | CNY 27,75 | 13,03M |
| 2026-07-03 | CNY 30,29 | +%11,73 | CNY 26,99 | CNY 30,80 | CNY 26,99 | 15,74M |
| 2026-07-02 | CNY 27,11 | +%0,22 | CNY 26,90 | CNY 28,28 | CNY 26,77 | 6,86M |
| 2026-07-01 | CNY 27,05 | %0,00 | CNY 27,00 | CNY 27,75 | CNY 26,70 | 5,55M |
| 2026-06-30 | CNY 27,05 | +%3,01 | CNY 26,08 | CNY 27,38 | CNY 25,99 | 6,09M |
| 2026-06-29 | CNY 26,26 | -%1,68 | CNY 26,60 | CNY 26,71 | CNY 25,33 | 8,09M |
| 2026-06-26 | CNY 26,71 | -%2,23 | CNY 27,23 | CNY 27,95 | CNY 26,71 | 7,59M |
| 2026-06-25 | CNY 27,32 | -%3,94 | CNY 28,44 | CNY 28,52 | CNY 27,23 | 8,65M |
| 2026-06-24 | CNY 28,44 | -%4,50 | CNY 29,74 | CNY 29,74 | CNY 28,00 | 9,61M |
| 2026-06-23 | CNY 29,78 | +%1,26 | CNY 29,00 | CNY 30,28 | CNY 28,70 | 7,73M |
| 2026-06-22 | CNY 29,41 | -%8,01 | CNY 31,80 | CNY 32,00 | CNY 28,32 | 14,45M |
| 2026-06-18 | CNY 31,97 | +%3,43 | CNY 30,61 | CNY 32,20 | CNY 30,61 | 8,59M |
| 2026-06-17 | CNY 30,91 | -%4,45 | CNY 31,90 | CNY 32,18 | CNY 30,56 | 9,91M |
| 2026-06-16 | CNY 32,35 | +%3,26 | CNY 31,30 | CNY 33,60 | CNY 30,71 | 9,42M |
| 2026-06-15 | CNY 31,33 | +%2,92 | CNY 30,40 | CNY 31,60 | CNY 30,40 | 7,13M |
| 2026-06-12 | CNY 30,44 | -%1,96 | CNY 31,61 | CNY 32,80 | CNY 30,32 | 9,81M |
| 2026-06-11 | CNY 31,05 | -%4,34 | CNY 32,06 | CNY 32,60 | CNY 30,50 | 10,07M |
| 2026-06-10 | CNY 32,46 | -%14,98 | CNY 37,70 | CNY 38,18 | CNY 32,36 | 21,29M |
| 2026-06-09 | CNY 38,18 | +%6,06 | CNY 37,83 | CNY 39,50 | CNY 37,54 | 17,76M |
| 2026-06-08 | CNY 36,00 | -%4,74 | CNY 36,45 | CNY 37,77 | CNY 35,82 | 10,66M |
| 2026-06-05 | CNY 37,79 | +%0,11 | CNY 37,21 | CNY 39,49 | CNY 36,02 | 15,09M |
| 2026-06-04 | CNY 37,75 | +%2,95 | CNY 35,35 | CNY 39,30 | CNY 35,12 | 17,61M |
| 2026-06-03 | CNY 36,67 | +%0,60 | CNY 36,00 | CNY 37,18 | CNY 34,48 | 18,80M |
| 2026-06-02 | CNY 36,45 | +%0,97 | CNY 39,53 | CNY 40,25 | CNY 36,17 | 16,62M |
| 2026-06-01 | CNY 36,10 | -%3,60 | CNY 37,57 | CNY 39,30 | CNY 36,10 | 9,15M |
| 2026-05-29 | CNY 37,45 | -%6,45 | CNY 39,99 | CNY 39,99 | CNY 37,27 | 10,63M |
| 2026-05-28 | CNY 40,03 | +%1,86 | CNY 39,00 | CNY 41,36 | CNY 38,45 | 12,90M |
| 2026-05-27 | CNY 39,30 | -%6,65 | CNY 41,00 | CNY 41,79 | CNY 39,10 | 16,21M |
| 2026-05-26 | CNY 42,10 | +%7,40 | CNY 38,90 | CNY 43,50 | CNY 37,67 | 31,73M |