HG Technologies Co. Ltd. Class A 300847
SZSE · Çin · Dayanıklı Tüketim Malları
CNY 14,28-0,17 (-%1,18)
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 14,28 | -%1,18 | CNY 14,45 | CNY 14,83 | CNY 14,27 | 5,76M |
| 2026-09-29 | CNY 14,45 | -%1,50 | CNY 14,41 | CNY 14,65 | CNY 14,37 | 6,19M |
| 2026-09-28 | CNY 14,67 | +%1,88 | CNY 14,30 | CNY 14,97 | CNY 14,21 | 9,48M |
| 2026-09-24 | CNY 14,40 | +%2,86 | CNY 13,96 | CNY 14,64 | CNY 13,96 | 8,58M |
| 2026-09-23 | CNY 14,00 | -%1,96 | CNY 14,23 | CNY 14,23 | CNY 13,95 | 2,97M |
| 2026-09-22 | CNY 14,28 | +%1,49 | CNY 14,07 | CNY 14,43 | CNY 13,99 | 5,24M |
| 2026-09-21 | CNY 14,07 | +%2,10 | CNY 13,80 | CNY 14,09 | CNY 13,76 | 2,68M |
| 2026-09-18 | CNY 13,78 | +%0,80 | CNY 13,68 | CNY 13,87 | CNY 13,68 | 2,22M |
| 2026-09-17 | CNY 13,67 | -%0,73 | CNY 13,73 | CNY 13,85 | CNY 13,46 | 2,55M |
| 2026-09-16 | CNY 13,77 | +%0,36 | CNY 13,71 | CNY 13,87 | CNY 13,55 | 2,35M |
| 2026-09-15 | CNY 13,72 | -%2,56 | CNY 14,01 | CNY 14,03 | CNY 13,70 | 3,99M |
| 2026-09-14 | CNY 14,08 | -%2,90 | CNY 14,31 | CNY 14,63 | CNY 14,08 | 4,25M |
| 2026-09-11 | CNY 14,50 | -%0,55 | CNY 14,36 | CNY 14,53 | CNY 14,03 | 5,15M |
| 2026-09-10 | CNY 14,58 | +%1,60 | CNY 14,26 | CNY 14,74 | CNY 14,21 | 6,79M |
| 2026-09-09 | CNY 14,35 | +%0,56 | CNY 14,21 | CNY 14,48 | CNY 14,15 | 3,88M |
| 2026-09-08 | CNY 14,27 | +%0,71 | CNY 14,05 | CNY 14,35 | CNY 14,05 | 3,10M |
| 2026-09-07 | CNY 14,17 | -%1,46 | CNY 14,24 | CNY 14,36 | CNY 14,08 | 4,18M |
| 2026-09-04 | CNY 14,38 | +%2,42 | CNY 14,08 | CNY 14,53 | CNY 14,04 | 6,59M |
| 2026-09-03 | CNY 14,04 | -%1,20 | CNY 14,23 | CNY 14,30 | CNY 14,02 | 3,08M |
| 2026-09-02 | CNY 14,21 | %0,00 | CNY 14,00 | CNY 14,32 | CNY 13,98 | 3,82M |
| 2026-09-01 | CNY 14,21 | +%0,50 | CNY 14,11 | CNY 14,28 | CNY 14,08 | 2,99M |
| 2026-08-31 | CNY 14,14 | +%0,14 | CNY 14,07 | CNY 14,18 | CNY 13,96 | 2,92M |
| 2026-08-28 | CNY 14,12 | %0,00 | CNY 14,12 | CNY 14,25 | CNY 14,06 | 2,94M |
| 2026-08-27 | CNY 14,12 | +%0,86 | CNY 14,00 | CNY 14,14 | CNY 13,92 | 2,62M |
| 2026-08-26 | CNY 14,00 | +%0,43 | CNY 13,92 | CNY 14,10 | CNY 13,90 | 2,54M |
| 2026-08-25 | CNY 13,94 | +%1,31 | CNY 13,65 | CNY 13,98 | CNY 13,61 | 2,42M |
| 2026-08-24 | CNY 13,76 | -%0,29 | CNY 13,78 | CNY 13,86 | CNY 13,60 | 2,42M |
| 2026-08-21 | CNY 13,80 | -%0,14 | CNY 13,72 | CNY 13,86 | CNY 13,57 | 2,30M |
| 2026-08-20 | CNY 13,82 | +%0,88 | CNY 13,79 | CNY 13,92 | CNY 13,72 | 2,57M |
| 2026-08-19 | CNY 13,70 | -%4,13 | CNY 14,11 | CNY 14,20 | CNY 13,60 | 4,80M |
| 2026-08-18 | CNY 14,29 | -%1,31 | CNY 14,48 | CNY 14,48 | CNY 14,15 | 3,88M |
| 2026-08-17 | CNY 14,48 | +%0,77 | CNY 14,26 | CNY 14,53 | CNY 14,16 | 4,12M |
| 2026-08-14 | CNY 14,37 | +%0,56 | CNY 14,17 | CNY 14,40 | CNY 14,12 | 5,51M |
| 2026-08-13 | CNY 14,29 | -%2,66 | CNY 14,61 | CNY 14,69 | CNY 14,28 | 7,34M |
| 2026-08-12 | CNY 14,68 | -%0,27 | CNY 14,70 | CNY 14,73 | CNY 14,56 | 5,68M |
| 2026-08-11 | CNY 14,72 | -%2,00 | CNY 14,74 | CNY 14,87 | CNY 14,55 | 7,90M |
| 2026-08-10 | CNY 15,02 | +%0,20 | CNY 14,85 | CNY 15,08 | CNY 14,65 | 12,19M |
| 2026-08-07 | CNY 14,99 | -%6,66 | CNY 15,85 | CNY 15,89 | CNY 14,46 | 23,92M |
| 2026-08-06 | CNY 16,06 | +%11,14 | CNY 17,00 | CNY 17,18 | CNY 16,02 | 28,88M |
| 2026-08-05 | CNY 14,45 | -%0,28 | CNY 14,60 | CNY 14,60 | CNY 14,28 | 4,31M |
| 2026-08-04 | CNY 14,49 | +%0,76 | CNY 14,39 | CNY 14,52 | CNY 14,30 | 5,03M |
| 2026-08-03 | CNY 14,38 | +%0,07 | CNY 14,33 | CNY 14,47 | CNY 14,21 | 3,53M |
| 2026-07-31 | CNY 14,37 | +%1,63 | CNY 14,05 | CNY 14,48 | CNY 14,05 | 5,43M |
| 2026-07-30 | CNY 14,14 | -%3,15 | CNY 14,36 | CNY 14,61 | CNY 14,11 | 7,29M |
| 2026-07-29 | CNY 14,60 | %0,00 | CNY 14,50 | CNY 15,06 | CNY 14,46 | 7,78M |
| 2026-07-28 | CNY 14,60 | -%3,88 | CNY 14,60 | CNY 15,15 | CNY 14,50 | 9,74M |
| 2026-07-27 | CNY 15,19 | +%6,75 | CNY 13,80 | CNY 15,38 | CNY 13,75 | 13,11M |
| 2026-07-24 | CNY 14,23 | +%4,94 | CNY 13,42 | CNY 14,86 | CNY 13,35 | 11,83M |
| 2026-07-23 | CNY 13,56 | +%1,95 | CNY 13,24 | CNY 13,58 | CNY 13,21 | 3,18M |
| 2026-07-22 | CNY 13,30 | +%0,30 | CNY 13,22 | CNY 13,30 | CNY 13,08 | 2,19M |
| 2026-07-21 | CNY 13,26 | +%0,45 | CNY 13,16 | CNY 13,29 | CNY 12,94 | 2,95M |
| 2026-07-20 | CNY 13,20 | +%0,76 | CNY 13,15 | CNY 13,44 | CNY 12,92 | 2,71M |
| 2026-07-17 | CNY 13,10 | -%1,50 | CNY 13,27 | CNY 13,55 | CNY 13,02 | 2,68M |
| 2026-07-16 | CNY 13,30 | +%0,53 | CNY 13,14 | CNY 13,43 | CNY 13,10 | 1,96M |
| 2026-07-15 | CNY 13,23 | +%1,22 | CNY 13,05 | CNY 13,27 | CNY 12,90 | 2,17M |
| 2026-07-14 | CNY 13,07 | +%1,87 | CNY 12,81 | CNY 13,10 | CNY 12,70 | 2,12M |
| 2026-07-13 | CNY 12,83 | -%3,75 | CNY 13,20 | CNY 13,29 | CNY 12,83 | 2,72M |
| 2026-07-10 | CNY 13,33 | +%1,76 | CNY 13,01 | CNY 13,64 | CNY 12,92 | 3,67M |
| 2026-07-09 | CNY 13,10 | +%0,08 | CNY 12,92 | CNY 13,10 | CNY 12,76 | 2,13M |
| 2026-07-08 | CNY 13,09 | -%1,13 | CNY 13,21 | CNY 13,37 | CNY 12,96 | 1,97M |
| 2026-07-07 | CNY 13,24 | -%0,38 | CNY 13,17 | CNY 13,40 | CNY 12,90 | 3,09M |
| 2026-07-06 | CNY 13,29 | -%0,82 | CNY 13,40 | CNY 13,59 | CNY 13,20 | 1,84M |
| 2026-07-03 | CNY 13,40 | +%2,45 | CNY 13,08 | CNY 13,51 | CNY 13,08 | 2,97M |
| 2026-07-02 | CNY 13,08 | -%1,13 | CNY 13,20 | CNY 13,40 | CNY 13,07 | 2,16M |
| 2026-07-01 | CNY 13,23 | +%2,24 | CNY 12,94 | CNY 13,34 | CNY 12,87 | 2,71M |
| 2026-06-30 | CNY 12,94 | +%1,17 | CNY 12,77 | CNY 13,01 | CNY 12,65 | 2,27M |
| 2026-06-29 | CNY 12,79 | -%0,62 | CNY 12,87 | CNY 12,94 | CNY 12,50 | 2,23M |
| 2026-06-26 | CNY 12,87 | -%2,13 | CNY 13,15 | CNY 13,16 | CNY 12,85 | 2,38M |
| 2026-06-25 | CNY 13,15 | -%2,45 | CNY 13,48 | CNY 13,64 | CNY 13,06 | 3,24M |
| 2026-06-24 | CNY 13,48 | -%3,71 | CNY 13,97 | CNY 13,97 | CNY 13,45 | 2,79M |
| 2026-06-23 | CNY 14,00 | +%0,21 | CNY 13,92 | CNY 14,22 | CNY 13,85 | 2,87M |
| 2026-06-22 | CNY 13,97 | -%0,43 | CNY 14,02 | CNY 14,02 | CNY 13,41 | 3,46M |
| 2026-06-18 | CNY 14,03 | -%2,77 | CNY 14,35 | CNY 14,35 | CNY 13,97 | 2,96M |
| 2026-06-17 | CNY 14,43 | +%1,69 | CNY 14,24 | CNY 14,54 | CNY 13,95 | 3,87M |
| 2026-06-16 | CNY 14,19 | -%0,42 | CNY 14,28 | CNY 14,29 | CNY 14,10 | 1,78M |
| 2026-06-15 | CNY 14,25 | +%0,64 | CNY 14,16 | CNY 14,37 | CNY 14,12 | 2,01M |
| 2026-06-12 | CNY 14,16 | +%2,61 | CNY 13,90 | CNY 14,39 | CNY 13,90 | 2,80M |
| 2026-06-11 | CNY 13,80 | -%2,68 | CNY 14,03 | CNY 14,12 | CNY 13,65 | 2,79M |
| 2026-06-10 | CNY 14,18 | -%1,87 | CNY 14,22 | CNY 14,49 | CNY 14,10 | 1,92M |
| 2026-06-09 | CNY 14,45 | +%0,91 | CNY 14,31 | CNY 14,45 | CNY 14,08 | 2,42M |
| 2026-06-08 | CNY 14,32 | -%4,15 | CNY 14,70 | CNY 14,75 | CNY 14,17 | 3,97M |
| 2026-06-05 | CNY 14,94 | -%1,19 | CNY 14,80 | CNY 15,04 | CNY 14,65 | 5,03M |
| 2026-06-04 | CNY 15,12 | +%5,00 | CNY 14,31 | CNY 15,45 | CNY 14,31 | 7,91M |
| 2026-06-03 | CNY 14,40 | -%1,30 | CNY 14,39 | CNY 14,54 | CNY 14,30 | 2,37M |
| 2026-06-02 | CNY 14,59 | -%0,21 | CNY 14,71 | CNY 14,82 | CNY 14,42 | 2,77M |
| 2026-06-01 | CNY 14,62 | +%2,24 | CNY 14,48 | CNY 14,83 | CNY 14,33 | 2,46M |
| 2026-05-29 | CNY 14,30 | -%2,05 | CNY 14,55 | CNY 14,81 | CNY 14,28 | 2,73M |
| 2026-05-28 | CNY 14,60 | +%0,97 | CNY 14,50 | CNY 14,73 | CNY 14,33 | 2,61M |
| 2026-05-27 | CNY 14,46 | -%2,43 | CNY 14,89 | CNY 14,97 | CNY 14,30 | 3,20M |
| 2026-05-26 | CNY 14,82 | -%3,14 | CNY 15,17 | CNY 15,17 | CNY 14,66 | 3,10M |