Nanjing COSMOS Chemical Co., Ltd. Class A 300856
SZSE · Çin · Proses Endüstrileri
CNY 10,40+0,07 (+%0,68)
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 10,40 | +%0,68 | CNY 10,39 | CNY 10,45 | CNY 10,30 | 1,73M |
| 2026-09-29 | CNY 10,33 | +%0,39 | CNY 10,28 | CNY 10,37 | CNY 10,26 | 1,19M |
| 2026-09-28 | CNY 10,29 | -%1,06 | CNY 10,42 | CNY 10,48 | CNY 10,19 | 1,86M |
| 2026-09-24 | CNY 10,40 | -%0,38 | CNY 10,48 | CNY 10,55 | CNY 10,38 | 1,39M |
| 2026-09-23 | CNY 10,44 | -%0,76 | CNY 10,49 | CNY 10,54 | CNY 10,43 | 1,54M |
| 2026-09-22 | CNY 10,52 | -%0,19 | CNY 10,55 | CNY 10,59 | CNY 10,48 | 1,81M |
| 2026-09-21 | CNY 10,54 | +%1,54 | CNY 10,40 | CNY 10,55 | CNY 10,39 | 2,63M |
| 2026-09-18 | CNY 10,38 | %0,00 | CNY 10,43 | CNY 10,55 | CNY 10,36 | 2,11M |
| 2026-09-17 | CNY 10,38 | +%0,68 | CNY 10,22 | CNY 10,43 | CNY 10,22 | 2,00M |
| 2026-09-16 | CNY 10,31 | +%1,38 | CNY 10,15 | CNY 10,31 | CNY 10,09 | 2,08M |
| 2026-09-15 | CNY 10,17 | -%0,39 | CNY 10,20 | CNY 10,29 | CNY 10,15 | 1,94M |
| 2026-09-14 | CNY 10,21 | +%0,69 | CNY 10,11 | CNY 10,27 | CNY 10,09 | 2,13M |
| 2026-09-11 | CNY 10,14 | -%2,59 | CNY 10,35 | CNY 10,41 | CNY 10,12 | 4,81M |
| 2026-09-10 | CNY 10,41 | -%2,16 | CNY 10,56 | CNY 10,59 | CNY 10,36 | 4,28M |
| 2026-09-09 | CNY 10,64 | -%1,85 | CNY 10,83 | CNY 10,83 | CNY 10,61 | 4,06M |
| 2026-09-08 | CNY 10,84 | +%0,74 | CNY 10,72 | CNY 10,87 | CNY 10,69 | 2,89M |
| 2026-09-07 | CNY 10,76 | +%0,19 | CNY 10,73 | CNY 10,81 | CNY 10,64 | 2,38M |
| 2026-09-04 | CNY 10,74 | +%0,37 | CNY 10,75 | CNY 10,94 | CNY 10,70 | 4,38M |
| 2026-09-03 | CNY 10,70 | -%0,74 | CNY 10,79 | CNY 10,92 | CNY 10,70 | 3,48M |
| 2026-09-02 | CNY 10,78 | -%0,83 | CNY 10,81 | CNY 10,87 | CNY 10,53 | 5,65M |
| 2026-09-01 | CNY 10,87 | +%0,46 | CNY 10,75 | CNY 10,97 | CNY 10,75 | 4,12M |
| 2026-08-31 | CNY 10,82 | %0,00 | CNY 10,78 | CNY 10,83 | CNY 10,66 | 3,64M |
| 2026-08-28 | CNY 10,82 | -%0,92 | CNY 10,87 | CNY 10,97 | CNY 10,81 | 4,35M |
| 2026-08-27 | CNY 10,92 | -%2,67 | CNY 11,07 | CNY 11,12 | CNY 10,77 | 6,56M |
| 2026-08-26 | CNY 11,22 | %0,00 | CNY 11,15 | CNY 11,29 | CNY 11,12 | 5,03M |
| 2026-08-25 | CNY 11,22 | +%4,08 | CNY 10,80 | CNY 11,22 | CNY 10,75 | 7,48M |
| 2026-08-24 | CNY 10,78 | -%1,37 | CNY 10,92 | CNY 10,93 | CNY 10,67 | 3,85M |
| 2026-08-21 | CNY 10,93 | -%0,91 | CNY 11,00 | CNY 11,00 | CNY 10,76 | 5,43M |
| 2026-08-20 | CNY 11,03 | +%2,22 | CNY 10,90 | CNY 11,15 | CNY 10,86 | 7,81M |
| 2026-08-19 | CNY 10,79 | -%1,91 | CNY 10,91 | CNY 11,05 | CNY 10,73 | 6,95M |
| 2026-08-18 | CNY 11,00 | -%1,35 | CNY 11,15 | CNY 11,15 | CNY 10,84 | 8,48M |
| 2026-08-17 | CNY 11,15 | -%3,21 | CNY 11,55 | CNY 11,61 | CNY 11,10 | 12,10M |
| 2026-08-14 | CNY 11,52 | -%1,96 | CNY 11,64 | CNY 11,81 | CNY 11,41 | 8,64M |
| 2026-08-13 | CNY 11,75 | +%6,92 | CNY 11,00 | CNY 12,28 | CNY 10,82 | 20,56M |
| 2026-08-12 | CNY 10,99 | +%0,73 | CNY 10,91 | CNY 11,04 | CNY 10,85 | 3,26M |
| 2026-08-11 | CNY 10,91 | -%2,06 | CNY 11,04 | CNY 11,10 | CNY 10,89 | 3,49M |
| 2026-08-10 | CNY 11,14 | +%1,92 | CNY 10,91 | CNY 11,21 | CNY 10,88 | 4,42M |
| 2026-08-07 | CNY 10,93 | -%0,55 | CNY 10,94 | CNY 10,98 | CNY 10,69 | 5,50M |
| 2026-08-06 | CNY 10,99 | -%1,61 | CNY 11,16 | CNY 11,21 | CNY 10,87 | 3,77M |
| 2026-08-05 | CNY 11,17 | -%0,27 | CNY 11,21 | CNY 11,28 | CNY 11,06 | 4,83M |
| 2026-08-04 | CNY 11,20 | +%0,99 | CNY 11,13 | CNY 11,22 | CNY 11,08 | 3,60M |
| 2026-08-03 | CNY 11,09 | -%0,45 | CNY 11,14 | CNY 11,24 | CNY 11,05 | 3,35M |
| 2026-07-31 | CNY 11,14 | -%0,54 | CNY 10,97 | CNY 11,22 | CNY 10,97 | 5,02M |
| 2026-07-30 | CNY 11,20 | +%2,28 | CNY 11,04 | CNY 11,56 | CNY 10,95 | 7,70M |
| 2026-07-29 | CNY 10,95 | +%3,60 | CNY 10,58 | CNY 11,08 | CNY 10,58 | 4,86M |
| 2026-07-28 | CNY 10,57 | +%0,48 | CNY 10,48 | CNY 10,64 | CNY 10,43 | 2,80M |
| 2026-07-27 | CNY 10,52 | +%2,43 | CNY 10,25 | CNY 10,55 | CNY 10,23 | 3,82M |
| 2026-07-24 | CNY 10,27 | -%4,20 | CNY 10,66 | CNY 10,69 | CNY 10,27 | 2,69M |
| 2026-07-23 | CNY 10,72 | +%1,23 | CNY 10,58 | CNY 10,75 | CNY 10,40 | 2,81M |
| 2026-07-22 | CNY 10,59 | -%0,28 | CNY 10,50 | CNY 10,62 | CNY 10,43 | 3,43M |
| 2026-07-21 | CNY 10,62 | -%1,39 | CNY 10,80 | CNY 10,91 | CNY 10,54 | 5,38M |
| 2026-07-20 | CNY 10,77 | +%0,09 | CNY 10,76 | CNY 11,03 | CNY 10,55 | 5,20M |
| 2026-07-17 | CNY 10,76 | -%3,24 | CNY 11,06 | CNY 11,22 | CNY 10,66 | 4,67M |
| 2026-07-16 | CNY 11,12 | +%1,83 | CNY 10,81 | CNY 11,26 | CNY 10,73 | 5,40M |
| 2026-07-15 | CNY 10,92 | +%1,39 | CNY 10,77 | CNY 10,94 | CNY 10,61 | 5,52M |
| 2026-07-14 | CNY 10,77 | +%6,63 | CNY 10,09 | CNY 10,84 | CNY 10,06 | 5,92M |
| 2026-07-13 | CNY 10,10 | -%3,07 | CNY 10,35 | CNY 10,43 | CNY 10,05 | 3,59M |
| 2026-07-10 | CNY 10,42 | +%0,97 | CNY 10,31 | CNY 10,60 | CNY 10,21 | 3,62M |
| 2026-07-09 | CNY 10,32 | -%2,27 | CNY 10,50 | CNY 10,62 | CNY 10,20 | 4,70M |
| 2026-07-08 | CNY 10,56 | -%0,56 | CNY 10,65 | CNY 10,74 | CNY 10,45 | 3,11M |
| 2026-07-07 | CNY 10,62 | -%3,98 | CNY 11,03 | CNY 11,05 | CNY 10,61 | 3,35M |
| 2026-07-06 | CNY 11,06 | -%0,72 | CNY 11,21 | CNY 11,30 | CNY 11,01 | 3,29M |
| 2026-07-03 | CNY 11,14 | +%1,46 | CNY 10,98 | CNY 11,19 | CNY 10,95 | 4,71M |
| 2026-07-02 | CNY 10,98 | +%0,64 | CNY 10,94 | CNY 11,14 | CNY 10,80 | 4,24M |
| 2026-07-01 | CNY 10,91 | +%2,35 | CNY 10,63 | CNY 10,98 | CNY 10,56 | 4,69M |
| 2026-06-30 | CNY 10,66 | -%1,75 | CNY 10,76 | CNY 10,88 | CNY 10,51 | 4,92M |
| 2026-06-29 | CNY 10,85 | +%3,83 | CNY 10,65 | CNY 11,19 | CNY 10,25 | 7,05M |
| 2026-06-26 | CNY 10,45 | -%3,06 | CNY 10,69 | CNY 10,70 | CNY 10,43 | 6,06M |
| 2026-06-25 | CNY 10,78 | -%2,44 | CNY 11,03 | CNY 11,06 | CNY 10,70 | 4,61M |
| 2026-06-24 | CNY 11,05 | -%2,04 | CNY 11,28 | CNY 11,42 | CNY 10,99 | 4,11M |
| 2026-06-23 | CNY 11,28 | +%0,18 | CNY 11,18 | CNY 11,48 | CNY 11,11 | 5,37M |
| 2026-06-22 | CNY 11,26 | +%1,99 | CNY 10,93 | CNY 11,31 | CNY 10,50 | 10,34M |
| 2026-06-18 | CNY 11,04 | -%3,58 | CNY 11,40 | CNY 11,51 | CNY 10,99 | 12,61M |
| 2026-06-17 | CNY 11,45 | -%4,90 | CNY 11,93 | CNY 11,99 | CNY 11,39 | 7,24M |
| 2026-06-16 | CNY 12,04 | +%0,50 | CNY 11,86 | CNY 12,14 | CNY 11,75 | 5,56M |
| 2026-06-15 | CNY 11,98 | -%0,58 | CNY 12,08 | CNY 12,38 | CNY 11,85 | 9,38M |
| 2026-06-12 | CNY 12,05 | +%0,33 | CNY 11,90 | CNY 12,67 | CNY 11,77 | 12,32M |
| 2026-06-11 | CNY 12,01 | +%4,80 | CNY 11,42 | CNY 12,33 | CNY 11,05 | 12,36M |
| 2026-06-10 | CNY 11,46 | +%3,24 | CNY 11,06 | CNY 11,74 | CNY 10,92 | 6,31M |
| 2026-06-09 | CNY 11,10 | -%0,98 | CNY 11,25 | CNY 11,37 | CNY 11,03 | 4,66M |
| 2026-06-08 | CNY 11,21 | -%3,45 | CNY 11,50 | CNY 11,62 | CNY 11,11 | 5,84M |
| 2026-06-05 | CNY 11,61 | +%0,17 | CNY 11,59 | CNY 11,80 | CNY 11,33 | 5,52M |
| 2026-06-04 | CNY 11,59 | -%5,23 | CNY 12,15 | CNY 12,24 | CNY 11,59 | 6,41M |
| 2026-06-03 | CNY 12,23 | -%3,40 | CNY 12,67 | CNY 12,69 | CNY 12,14 | 6,09M |
| 2026-06-02 | CNY 12,66 | -%4,95 | CNY 13,20 | CNY 13,35 | CNY 12,64 | 7,36M |
| 2026-06-01 | CNY 13,32 | +%4,72 | CNY 12,75 | CNY 13,45 | CNY 12,70 | 8,35M |
| 2026-05-29 | CNY 12,72 | -%0,70 | CNY 12,80 | CNY 12,93 | CNY 12,58 | 4,68M |
| 2026-05-28 | CNY 12,81 | -%0,47 | CNY 12,88 | CNY 12,92 | CNY 12,55 | 4,82M |
| 2026-05-27 | CNY 12,87 | -%2,57 | CNY 13,21 | CNY 13,36 | CNY 12,77 | 4,96M |
| 2026-05-26 | CNY 13,21 | -%2,08 | CNY 13,45 | CNY 13,53 | CNY 13,00 | 4,28M |