Zhe Kuang Heavy Industry Co., Ltd. Class A 300837
SZSE · Çin · Üretici İmalatı
CNY 22,33-0,30 (-%1,33)
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 22,33 | -%1,33 | CNY 22,75 | CNY 22,92 | CNY 22,28 | 986,10K |
| 2026-09-29 | CNY 22,63 | +%1,75 | CNY 21,80 | CNY 22,92 | CNY 21,80 | 1,41M |
| 2026-09-28 | CNY 22,24 | -%1,98 | CNY 22,82 | CNY 23,12 | CNY 22,18 | 1,66M |
| 2026-09-24 | CNY 22,69 | -%1,35 | CNY 23,02 | CNY 23,18 | CNY 22,65 | 1,08M |
| 2026-09-23 | CNY 23,00 | +%0,52 | CNY 22,96 | CNY 23,10 | CNY 22,60 | 1,16M |
| 2026-09-22 | CNY 22,88 | +%0,35 | CNY 22,94 | CNY 23,23 | CNY 22,70 | 1,10M |
| 2026-09-21 | CNY 22,80 | +%1,33 | CNY 22,40 | CNY 22,96 | CNY 22,20 | 1,50M |
| 2026-09-18 | CNY 22,50 | +%2,97 | CNY 22,00 | CNY 22,55 | CNY 21,98 | 1,93M |
| 2026-09-17 | CNY 21,85 | -%0,18 | CNY 21,90 | CNY 21,94 | CNY 21,32 | 1,42M |
| 2026-09-16 | CNY 21,89 | +%2,05 | CNY 21,45 | CNY 21,94 | CNY 21,22 | 1,33M |
| 2026-09-15 | CNY 21,45 | -%2,50 | CNY 22,23 | CNY 22,23 | CNY 21,33 | 2,00M |
| 2026-09-14 | CNY 22,00 | +%1,06 | CNY 21,55 | CNY 22,34 | CNY 21,40 | 1,74M |
| 2026-09-11 | CNY 21,77 | -%3,93 | CNY 22,45 | CNY 22,45 | CNY 21,40 | 2,30M |
| 2026-09-10 | CNY 22,66 | -%3,20 | CNY 23,41 | CNY 23,41 | CNY 22,52 | 2,14M |
| 2026-09-09 | CNY 23,41 | -%1,06 | CNY 23,66 | CNY 24,54 | CNY 23,32 | 2,58M |
| 2026-09-08 | CNY 23,66 | +%1,59 | CNY 23,22 | CNY 23,70 | CNY 23,10 | 1,53M |
| 2026-09-07 | CNY 23,29 | -%1,36 | CNY 23,61 | CNY 23,77 | CNY 23,10 | 2,41M |
| 2026-09-04 | CNY 23,61 | +%2,65 | CNY 23,39 | CNY 24,11 | CNY 23,15 | 2,56M |
| 2026-09-03 | CNY 23,00 | -%1,79 | CNY 23,50 | CNY 23,79 | CNY 22,97 | 1,57M |
| 2026-09-02 | CNY 23,42 | -%0,68 | CNY 23,40 | CNY 23,62 | CNY 22,93 | 1,44M |
| 2026-09-01 | CNY 23,58 | +%0,99 | CNY 23,63 | CNY 23,79 | CNY 23,16 | 1,74M |
| 2026-08-31 | CNY 23,35 | +%0,21 | CNY 23,00 | CNY 23,38 | CNY 22,81 | 1,39M |
| 2026-08-28 | CNY 23,30 | +%1,66 | CNY 23,09 | CNY 23,47 | CNY 22,81 | 1,48M |
| 2026-08-27 | CNY 22,92 | -%0,82 | CNY 22,70 | CNY 23,23 | CNY 22,70 | 1,41M |
| 2026-08-26 | CNY 23,11 | -%1,78 | CNY 23,41 | CNY 23,64 | CNY 22,73 | 1,90M |
| 2026-08-25 | CNY 23,53 | +%3,38 | CNY 22,65 | CNY 23,67 | CNY 22,55 | 1,61M |
| 2026-08-24 | CNY 22,76 | -%1,56 | CNY 23,36 | CNY 23,36 | CNY 22,53 | 1,12M |
| 2026-08-21 | CNY 23,12 | -%0,56 | CNY 23,02 | CNY 23,27 | CNY 22,43 | 1,58M |
| 2026-08-20 | CNY 23,25 | +%3,24 | CNY 22,87 | CNY 23,44 | CNY 22,64 | 1,41M |
| 2026-08-19 | CNY 22,52 | -%4,05 | CNY 23,31 | CNY 23,63 | CNY 22,44 | 1,90M |
| 2026-08-18 | CNY 23,47 | -%0,97 | CNY 23,66 | CNY 23,77 | CNY 23,10 | 1,10M |
| 2026-08-17 | CNY 23,70 | +%2,29 | CNY 23,30 | CNY 23,87 | CNY 23,03 | 1,29M |
| 2026-08-14 | CNY 23,17 | +%0,30 | CNY 23,06 | CNY 23,34 | CNY 22,86 | 1,43M |
| 2026-08-13 | CNY 23,10 | -%2,94 | CNY 24,00 | CNY 24,00 | CNY 23,09 | 1,42M |
| 2026-08-12 | CNY 23,80 | +%0,72 | CNY 23,55 | CNY 24,08 | CNY 23,51 | 1,37M |
| 2026-08-11 | CNY 23,63 | -%0,04 | CNY 23,42 | CNY 23,73 | CNY 23,18 | 1,63M |
| 2026-08-10 | CNY 23,64 | +%3,19 | CNY 22,83 | CNY 23,68 | CNY 22,61 | 1,87M |
| 2026-08-07 | CNY 22,91 | +%0,66 | CNY 22,77 | CNY 22,95 | CNY 22,23 | 1,56M |
| 2026-08-06 | CNY 22,76 | +%0,35 | CNY 22,81 | CNY 22,98 | CNY 22,22 | 1,87M |
| 2026-08-05 | CNY 22,68 | +%1,80 | CNY 22,25 | CNY 22,76 | CNY 22,21 | 2,28M |
| 2026-08-04 | CNY 22,28 | +%1,18 | CNY 22,04 | CNY 22,50 | CNY 22,04 | 1,95M |
| 2026-08-03 | CNY 22,02 | +%3,72 | CNY 21,20 | CNY 22,09 | CNY 21,20 | 2,11M |
| 2026-07-31 | CNY 21,23 | +%2,56 | CNY 20,83 | CNY 21,49 | CNY 20,81 | 1,85M |
| 2026-07-30 | CNY 20,70 | -%1,38 | CNY 21,06 | CNY 21,46 | CNY 20,53 | 2,07M |
| 2026-07-29 | CNY 20,99 | +%1,89 | CNY 20,60 | CNY 21,08 | CNY 20,47 | 2,01M |
| 2026-07-28 | CNY 20,60 | +%0,49 | CNY 20,50 | CNY 21,09 | CNY 20,36 | 1,72M |
| 2026-07-27 | CNY 20,50 | +%3,02 | CNY 19,85 | CNY 20,58 | CNY 19,85 | 1,63M |
| 2026-07-24 | CNY 19,90 | -%3,02 | CNY 20,26 | CNY 20,38 | CNY 19,68 | 1,79M |
| 2026-07-23 | CNY 20,52 | +%4,16 | CNY 19,63 | CNY 20,53 | CNY 19,40 | 2,23M |
| 2026-07-22 | CNY 19,70 | -%1,99 | CNY 20,09 | CNY 20,38 | CNY 19,59 | 2,17M |
| 2026-07-21 | CNY 20,10 | -%0,40 | CNY 20,18 | CNY 20,40 | CNY 18,76 | 4,28M |
| 2026-07-20 | CNY 20,18 | -%3,44 | CNY 21,02 | CNY 21,66 | CNY 19,82 | 3,56M |
| 2026-07-17 | CNY 20,90 | -%5,26 | CNY 22,08 | CNY 22,33 | CNY 20,70 | 1,79M |
| 2026-07-16 | CNY 22,06 | -%0,76 | CNY 22,01 | CNY 22,67 | CNY 21,78 | 1,74M |
| 2026-07-15 | CNY 22,23 | +%0,18 | CNY 22,03 | CNY 22,49 | CNY 21,87 | 1,52M |
| 2026-07-14 | CNY 22,19 | +%2,83 | CNY 21,58 | CNY 22,19 | CNY 21,10 | 1,58M |
| 2026-07-13 | CNY 21,58 | -%5,60 | CNY 22,90 | CNY 22,90 | CNY 21,46 | 1,44M |
| 2026-07-10 | CNY 22,86 | +%1,65 | CNY 22,31 | CNY 23,43 | CNY 22,27 | 1,56M |
| 2026-07-09 | CNY 22,49 | -%0,44 | CNY 22,58 | CNY 22,85 | CNY 21,54 | 1,55M |
| 2026-07-08 | CNY 22,59 | -%2,67 | CNY 23,25 | CNY 23,91 | CNY 22,50 | 1,41M |
| 2026-07-07 | CNY 23,21 | -%3,41 | CNY 24,03 | CNY 24,13 | CNY 23,02 | 1,43M |
| 2026-07-06 | CNY 24,03 | -%2,59 | CNY 24,69 | CNY 24,99 | CNY 23,96 | 1,72M |
| 2026-07-03 | CNY 24,67 | +%3,61 | CNY 24,14 | CNY 25,08 | CNY 23,82 | 2,17M |
| 2026-07-02 | CNY 23,81 | -%0,42 | CNY 23,99 | CNY 24,43 | CNY 23,62 | 2,10M |
| 2026-07-01 | CNY 23,91 | +%0,63 | CNY 23,99 | CNY 24,29 | CNY 23,59 | 2,19M |
| 2026-06-30 | CNY 23,76 | -%1,16 | CNY 24,09 | CNY 24,29 | CNY 23,68 | 1,34M |
| 2026-06-29 | CNY 24,04 | -%0,29 | CNY 24,05 | CNY 24,40 | CNY 23,20 | 1,96M |
| 2026-06-26 | CNY 24,11 | -%3,37 | CNY 25,01 | CNY 25,04 | CNY 24,10 | 1,57M |
| 2026-06-25 | CNY 24,95 | -%2,62 | CNY 25,75 | CNY 25,75 | CNY 24,80 | 1,90M |
| 2026-06-24 | CNY 25,62 | -%3,32 | CNY 26,40 | CNY 26,54 | CNY 25,39 | 1,40M |
| 2026-06-23 | CNY 26,50 | -%1,49 | CNY 26,66 | CNY 27,00 | CNY 26,37 | 1,40M |
| 2026-06-22 | CNY 26,90 | +%2,52 | CNY 26,28 | CNY 26,95 | CNY 25,60 | 1,96M |
| 2026-06-18 | CNY 26,24 | -%0,64 | CNY 26,50 | CNY 26,57 | CNY 25,86 | 1,49M |
| 2026-06-17 | CNY 26,41 | -%4,48 | CNY 27,64 | CNY 27,64 | CNY 26,24 | 1,60M |
| 2026-06-16 | CNY 27,65 | +%1,54 | CNY 27,24 | CNY 28,32 | CNY 26,66 | 1,97M |
| 2026-06-15 | CNY 27,23 | +%1,68 | CNY 26,89 | CNY 28,00 | CNY 26,69 | 1,69M |
| 2026-06-12 | CNY 26,78 | +%2,68 | CNY 26,40 | CNY 27,23 | CNY 26,18 | 1,96M |
| 2026-06-11 | CNY 26,08 | -%1,14 | CNY 26,39 | CNY 26,65 | CNY 25,70 | 1,51M |
| 2026-06-10 | CNY 26,38 | -%2,04 | CNY 26,79 | CNY 26,79 | CNY 25,83 | 1,48M |
| 2026-06-09 | CNY 26,93 | %0,00 | CNY 26,94 | CNY 27,39 | CNY 26,57 | 2,01M |
| 2026-06-08 | CNY 26,93 | -%4,16 | CNY 28,00 | CNY 28,00 | CNY 26,25 | 2,16M |
| 2026-06-05 | CNY 28,10 | +%0,57 | CNY 28,18 | CNY 28,69 | CNY 27,33 | 2,11M |
| 2026-06-04 | CNY 27,94 | -%1,90 | CNY 28,86 | CNY 28,86 | CNY 27,68 | 1,83M |
| 2026-06-03 | CNY 28,48 | -%2,43 | CNY 29,01 | CNY 29,28 | CNY 28,10 | 1,77M |
| 2026-06-02 | CNY 29,19 | -%1,92 | CNY 30,17 | CNY 30,17 | CNY 28,81 | 1,56M |
| 2026-06-01 | CNY 29,76 | +%0,20 | CNY 29,93 | CNY 30,38 | CNY 29,31 | 1,58M |
| 2026-05-29 | CNY 29,70 | -%5,02 | CNY 31,39 | CNY 31,52 | CNY 29,61 | 1,87M |
| 2026-05-28 | CNY 31,27 | +%0,87 | CNY 30,86 | CNY 31,41 | CNY 30,21 | 2,05M |
| 2026-05-27 | CNY 31,00 | -%2,70 | CNY 31,87 | CNY 31,88 | CNY 30,17 | 4,22M |
| 2026-05-26 | CNY 31,86 | +%1,53 | CNY 31,27 | CNY 32,98 | CNY 30,31 | 3,21M |