Sichuan Injet Electric Co., Ltd. Class A 300820
SZSE · Çin · Elektronik Teknoloji
CNY 64,97-1,89 (-%2,83)
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 64,97 | -%2,83 | CNY 67,30 | CNY 67,93 | CNY 64,50 | 3,95M |
| 2026-09-29 | CNY 66,86 | -%0,90 | CNY 67,19 | CNY 68,10 | CNY 66,11 | 3,91M |
| 2026-09-28 | CNY 67,47 | -%6,21 | CNY 72,06 | CNY 72,46 | CNY 66,66 | 5,78M |
| 2026-09-24 | CNY 71,94 | -%2,32 | CNY 73,66 | CNY 73,98 | CNY 71,60 | 5,00M |
| 2026-09-23 | CNY 73,65 | +%1,33 | CNY 73,09 | CNY 74,99 | CNY 72,22 | 5,18M |
| 2026-09-22 | CNY 72,68 | -%0,42 | CNY 74,32 | CNY 74,74 | CNY 72,03 | 6,02M |
| 2026-09-21 | CNY 72,99 | +%2,18 | CNY 72,41 | CNY 74,88 | CNY 71,50 | 8,91M |
| 2026-09-18 | CNY 71,43 | +%4,28 | CNY 69,20 | CNY 72,16 | CNY 67,22 | 9,89M |
| 2026-09-17 | CNY 68,50 | +%1,33 | CNY 67,58 | CNY 70,10 | CNY 66,00 | 11,01M |
| 2026-09-16 | CNY 67,60 | +%12,72 | CNY 64,05 | CNY 67,78 | CNY 62,00 | 14,77M |
| 2026-09-15 | CNY 59,97 | +%4,73 | CNY 56,66 | CNY 61,00 | CNY 56,66 | 6,20M |
| 2026-09-14 | CNY 57,26 | +%2,91 | CNY 55,38 | CNY 57,79 | CNY 54,25 | 3,63M |
| 2026-09-11 | CNY 55,64 | -%3,30 | CNY 57,38 | CNY 57,38 | CNY 53,52 | 4,24M |
| 2026-09-10 | CNY 57,54 | -%0,29 | CNY 57,17 | CNY 58,14 | CNY 56,20 | 2,91M |
| 2026-09-09 | CNY 57,71 | +%0,37 | CNY 58,10 | CNY 59,87 | CNY 57,43 | 5,11M |
| 2026-09-08 | CNY 57,50 | -%0,74 | CNY 57,93 | CNY 58,80 | CNY 57,10 | 3,62M |
| 2026-09-07 | CNY 57,93 | +%3,87 | CNY 56,85 | CNY 58,33 | CNY 55,81 | 4,78M |
| 2026-09-04 | CNY 55,77 | -%3,70 | CNY 58,52 | CNY 59,10 | CNY 55,32 | 4,85M |
| 2026-09-03 | CNY 57,91 | +%1,22 | CNY 58,11 | CNY 58,78 | CNY 56,66 | 4,14M |
| 2026-09-02 | CNY 57,21 | -%2,46 | CNY 58,00 | CNY 58,59 | CNY 57,11 | 3,88M |
| 2026-09-01 | CNY 58,65 | -%0,79 | CNY 59,32 | CNY 60,00 | CNY 57,88 | 6,70M |
| 2026-08-31 | CNY 59,12 | +%10,96 | CNY 52,00 | CNY 59,18 | CNY 52,00 | 9,49M |
| 2026-08-28 | CNY 53,28 | -%0,93 | CNY 55,00 | CNY 58,88 | CNY 53,13 | 8,97M |
| 2026-08-27 | CNY 53,78 | +%3,42 | CNY 51,98 | CNY 54,47 | CNY 51,52 | 4,38M |
| 2026-08-26 | CNY 52,00 | +%0,10 | CNY 51,98 | CNY 52,80 | CNY 50,85 | 2,47M |
| 2026-08-25 | CNY 51,95 | -%1,33 | CNY 52,10 | CNY 52,70 | CNY 50,21 | 3,01M |
| 2026-08-24 | CNY 52,65 | -%0,11 | CNY 52,58 | CNY 53,80 | CNY 51,30 | 2,98M |
| 2026-08-21 | CNY 52,71 | +%0,86 | CNY 52,02 | CNY 53,13 | CNY 51,35 | 2,62M |
| 2026-08-20 | CNY 52,26 | -%0,74 | CNY 52,98 | CNY 53,27 | CNY 51,51 | 3,60M |
| 2026-08-19 | CNY 52,65 | -%7,22 | CNY 55,67 | CNY 55,67 | CNY 52,00 | 4,62M |
| 2026-08-18 | CNY 56,75 | +%0,75 | CNY 56,56 | CNY 57,44 | CNY 55,44 | 4,39M |
| 2026-08-17 | CNY 56,33 | +%1,72 | CNY 55,35 | CNY 56,66 | CNY 54,71 | 4,74M |
| 2026-08-14 | CNY 55,38 | +%0,31 | CNY 56,00 | CNY 56,00 | CNY 54,58 | 3,59M |
| 2026-08-13 | CNY 55,21 | -%1,52 | CNY 56,58 | CNY 57,30 | CNY 55,06 | 6,24M |
| 2026-08-12 | CNY 56,06 | +%6,23 | CNY 53,22 | CNY 57,28 | CNY 53,22 | 8,67M |
| 2026-08-11 | CNY 52,77 | -%1,18 | CNY 52,76 | CNY 53,85 | CNY 51,80 | 4,00M |
| 2026-08-10 | CNY 53,40 | -%1,58 | CNY 54,68 | CNY 54,83 | CNY 52,26 | 5,82M |
| 2026-08-07 | CNY 54,26 | +%1,21 | CNY 54,81 | CNY 56,27 | CNY 52,79 | 6,97M |
| 2026-08-06 | CNY 53,61 | +%1,17 | CNY 51,81 | CNY 54,65 | CNY 50,90 | 10,96M |
| 2026-08-05 | CNY 52,99 | +%16,10 | CNY 46,05 | CNY 54,32 | CNY 45,33 | 12,17M |
| 2026-08-04 | CNY 45,64 | +%5,40 | CNY 43,81 | CNY 46,55 | CNY 43,21 | 6,78M |
| 2026-08-03 | CNY 43,30 | -%1,14 | CNY 43,89 | CNY 44,25 | CNY 42,60 | 5,53M |
| 2026-07-31 | CNY 43,80 | +%2,07 | CNY 45,82 | CNY 46,63 | CNY 43,75 | 7,47M |
| 2026-07-30 | CNY 42,91 | -%8,21 | CNY 46,40 | CNY 46,75 | CNY 42,00 | 6,73M |
| 2026-07-29 | CNY 46,75 | -%3,05 | CNY 48,09 | CNY 48,50 | CNY 44,42 | 7,12M |
| 2026-07-28 | CNY 48,22 | -%5,21 | CNY 50,00 | CNY 51,38 | CNY 47,80 | 4,16M |
| 2026-07-27 | CNY 50,87 | +%1,01 | CNY 50,00 | CNY 51,55 | CNY 49,00 | 3,91M |
| 2026-07-24 | CNY 50,36 | -%0,63 | CNY 49,93 | CNY 51,65 | CNY 49,55 | 3,17M |
| 2026-07-23 | CNY 50,68 | -%2,07 | CNY 51,50 | CNY 52,80 | CNY 50,00 | 3,53M |
| 2026-07-22 | CNY 51,75 | -%0,69 | CNY 52,39 | CNY 54,34 | CNY 51,00 | 5,99M |
| 2026-07-21 | CNY 52,11 | +%4,41 | CNY 50,10 | CNY 52,25 | CNY 46,13 | 7,73M |
| 2026-07-20 | CNY 49,91 | -%6,40 | CNY 55,00 | CNY 55,22 | CNY 48,18 | 6,04M |
| 2026-07-17 | CNY 53,32 | -%10,52 | CNY 59,36 | CNY 60,00 | CNY 53,28 | 4,56M |
| 2026-07-16 | CNY 59,59 | -%6,31 | CNY 62,50 | CNY 63,69 | CNY 59,14 | 5,93M |
| 2026-07-15 | CNY 63,60 | -%2,36 | CNY 66,00 | CNY 67,36 | CNY 62,90 | 4,33M |
| 2026-07-14 | CNY 65,14 | -%3,40 | CNY 67,80 | CNY 68,75 | CNY 62,00 | 7,35M |
| 2026-07-13 | CNY 67,43 | -%0,12 | CNY 67,00 | CNY 70,99 | CNY 66,80 | 6,32M |
| 2026-07-10 | CNY 67,51 | -%7,20 | CNY 74,00 | CNY 74,36 | CNY 67,50 | 6,53M |
| 2026-07-09 | CNY 72,75 | +%3,03 | CNY 71,64 | CNY 75,42 | CNY 69,33 | 5,76M |
| 2026-07-08 | CNY 70,61 | -%1,16 | CNY 72,41 | CNY 74,32 | CNY 68,02 | 4,98M |
| 2026-07-07 | CNY 71,44 | +%3,52 | CNY 69,00 | CNY 73,88 | CNY 68,42 | 6,37M |
| 2026-07-06 | CNY 69,01 | -%4,29 | CNY 73,00 | CNY 73,39 | CNY 67,00 | 7,22M |
| 2026-07-03 | CNY 72,10 | -%7,05 | CNY 78,00 | CNY 78,90 | CNY 71,95 | 8,20M |
| 2026-07-02 | CNY 77,57 | -%9,01 | CNY 78,30 | CNY 84,00 | CNY 77,16 | 7,64M |
| 2026-07-01 | CNY 85,25 | -%5,52 | CNY 90,67 | CNY 92,31 | CNY 84,58 | 7,75M |
| 2026-06-30 | CNY 90,23 | +%6,00 | CNY 84,72 | CNY 93,33 | CNY 84,72 | 9,48M |
| 2026-06-29 | CNY 85,12 | +%2,03 | CNY 84,40 | CNY 86,18 | CNY 79,00 | 8,44M |
| 2026-06-26 | CNY 83,43 | +%3,45 | CNY 80,36 | CNY 85,60 | CNY 77,89 | 8,06M |
| 2026-06-25 | CNY 80,65 | +%2,09 | CNY 79,09 | CNY 84,66 | CNY 78,82 | 7,94M |
| 2026-06-24 | CNY 79,00 | +%4,80 | CNY 74,66 | CNY 79,79 | CNY 71,95 | 7,45M |
| 2026-06-23 | CNY 75,38 | -%5,06 | CNY 78,93 | CNY 78,94 | CNY 74,60 | 6,07M |
| 2026-06-22 | CNY 79,40 | +%8,63 | CNY 75,95 | CNY 84,68 | CNY 74,88 | 10,37M |
| 2026-06-18 | CNY 73,09 | -%0,10 | CNY 72,95 | CNY 73,09 | CNY 70,06 | 5,63M |
| 2026-06-17 | CNY 73,16 | +%2,90 | CNY 69,69 | CNY 73,96 | CNY 69,69 | 7,03M |
| 2026-06-16 | CNY 71,10 | +%6,23 | CNY 66,62 | CNY 72,16 | CNY 66,33 | 8,30M |
| 2026-06-15 | CNY 66,93 | +%1,46 | CNY 66,27 | CNY 68,30 | CNY 65,04 | 5,64M |
| 2026-06-12 | CNY 65,97 | -%1,95 | CNY 72,92 | CNY 72,98 | CNY 65,97 | 9,29M |
| 2026-06-11 | CNY 67,28 | +%5,29 | CNY 64,50 | CNY 70,49 | CNY 64,08 | 8,02M |
| 2026-06-10 | CNY 63,90 | -%0,25 | CNY 62,84 | CNY 64,68 | CNY 61,98 | 4,49M |
| 2026-06-09 | CNY 64,06 | +%4,33 | CNY 62,00 | CNY 65,08 | CNY 61,59 | 5,57M |
| 2026-06-08 | CNY 61,40 | -%7,07 | CNY 63,50 | CNY 65,30 | CNY 60,83 | 7,06M |
| 2026-06-05 | CNY 66,07 | -%2,28 | CNY 67,00 | CNY 69,96 | CNY 65,11 | 6,34M |
| 2026-06-04 | CNY 67,61 | +%4,53 | CNY 62,71 | CNY 70,66 | CNY 62,51 | 10,25M |
| 2026-06-03 | CNY 64,68 | -%0,49 | CNY 64,64 | CNY 68,00 | CNY 63,88 | 7,04M |
| 2026-06-02 | CNY 65,00 | +%0,90 | CNY 64,22 | CNY 66,16 | CNY 63,00 | 6,96M |
| 2026-06-01 | CNY 64,42 | -%0,72 | CNY 64,80 | CNY 67,70 | CNY 63,00 | 5,42M |
| 2026-05-29 | CNY 64,89 | -%5,75 | CNY 69,12 | CNY 69,45 | CNY 64,60 | 6,80M |
| 2026-05-28 | CNY 68,85 | +%8,08 | CNY 63,38 | CNY 71,20 | CNY 61,68 | 12,18M |
| 2026-05-27 | CNY 63,70 | -%1,88 | CNY 64,51 | CNY 68,49 | CNY 63,40 | 7,10M |
| 2026-05-26 | CNY 64,92 | -%3,68 | CNY 68,77 | CNY 68,87 | CNY 64,00 | 8,52M |