Chengdu Dahongli Machinery Co., Ltd. Class A 300865
SZSE · Çin · Üretici İmalatı
CNY 28,27-0,89 (-%3,05)
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 28,27 | -%3,05 | CNY 29,16 | CNY 30,28 | CNY 28,05 | 3,44M |
| 2026-09-29 | CNY 29,16 | +%1,00 | CNY 28,99 | CNY 29,67 | CNY 28,55 | 4,64M |
| 2026-09-28 | CNY 28,87 | -%11,98 | CNY 32,80 | CNY 32,80 | CNY 28,44 | 5,15M |
| 2026-09-24 | CNY 32,80 | -%1,68 | CNY 33,28 | CNY 34,19 | CNY 32,65 | 3,66M |
| 2026-09-23 | CNY 33,36 | -%2,20 | CNY 34,11 | CNY 34,11 | CNY 32,90 | 3,84M |
| 2026-09-22 | CNY 34,11 | +%3,27 | CNY 33,00 | CNY 34,35 | CNY 32,52 | 3,85M |
| 2026-09-21 | CNY 33,03 | +%2,32 | CNY 32,62 | CNY 33,64 | CNY 32,00 | 6,15M |
| 2026-09-18 | CNY 32,28 | +%7,82 | CNY 30,19 | CNY 32,40 | CNY 30,16 | 5,29M |
| 2026-09-17 | CNY 29,94 | +%2,53 | CNY 29,17 | CNY 29,94 | CNY 28,54 | 4,96M |
| 2026-09-16 | CNY 29,20 | -%0,07 | CNY 29,03 | CNY 29,55 | CNY 28,59 | 2,95M |
| 2026-09-15 | CNY 29,22 | -%3,15 | CNY 30,13 | CNY 30,21 | CNY 28,73 | 3,52M |
| 2026-09-14 | CNY 30,17 | +%0,90 | CNY 29,37 | CNY 30,60 | CNY 28,71 | 4,56M |
| 2026-09-11 | CNY 29,90 | -%8,28 | CNY 31,94 | CNY 32,49 | CNY 29,75 | 4,22M |
| 2026-09-10 | CNY 32,60 | -%0,03 | CNY 32,51 | CNY 33,43 | CNY 32,01 | 3,07M |
| 2026-09-09 | CNY 32,61 | -%0,94 | CNY 32,62 | CNY 33,93 | CNY 32,30 | 4,34M |
| 2026-09-08 | CNY 32,92 | -%4,80 | CNY 34,36 | CNY 34,63 | CNY 32,71 | 6,59M |
| 2026-09-07 | CNY 34,58 | +%4,92 | CNY 33,51 | CNY 35,00 | CNY 32,49 | 7,10M |
| 2026-09-04 | CNY 32,96 | -%2,49 | CNY 33,80 | CNY 34,74 | CNY 32,85 | 5,60M |
| 2026-09-03 | CNY 33,80 | +%2,27 | CNY 33,37 | CNY 34,58 | CNY 33,12 | 4,54M |
| 2026-09-02 | CNY 33,05 | +%1,13 | CNY 32,61 | CNY 33,76 | CNY 32,34 | 3,54M |
| 2026-09-01 | CNY 32,68 | +%0,90 | CNY 32,37 | CNY 33,00 | CNY 31,70 | 4,66M |
| 2026-08-31 | CNY 32,39 | +%0,28 | CNY 32,27 | CNY 33,45 | CNY 31,87 | 5,16M |
| 2026-08-28 | CNY 32,30 | +%3,39 | CNY 31,92 | CNY 32,70 | CNY 31,21 | 4,19M |
| 2026-08-27 | CNY 31,24 | +%1,20 | CNY 30,80 | CNY 32,40 | CNY 30,17 | 5,25M |
| 2026-08-26 | CNY 30,87 | -%0,64 | CNY 31,20 | CNY 31,37 | CNY 29,88 | 4,97M |
| 2026-08-25 | CNY 31,07 | +%5,47 | CNY 29,47 | CNY 31,50 | CNY 29,11 | 6,06M |
| 2026-08-24 | CNY 29,46 | +%2,15 | CNY 28,90 | CNY 29,87 | CNY 28,36 | 5,81M |
| 2026-08-21 | CNY 28,84 | -%1,64 | CNY 28,08 | CNY 29,50 | CNY 27,88 | 6,71M |
| 2026-08-20 | CNY 29,32 | +%3,60 | CNY 28,30 | CNY 31,28 | CNY 28,00 | 10,93M |
| 2026-08-19 | CNY 28,30 | +%4,24 | CNY 27,07 | CNY 28,40 | CNY 26,35 | 8,80M |
| 2026-08-18 | CNY 27,15 | +%4,70 | CNY 25,82 | CNY 27,40 | CNY 25,14 | 3,50M |
| 2026-08-17 | CNY 25,93 | +%2,17 | CNY 25,18 | CNY 26,03 | CNY 24,70 | 3,64M |
| 2026-08-14 | CNY 25,38 | +%5,97 | CNY 24,31 | CNY 26,10 | CNY 23,70 | 4,10M |
| 2026-08-13 | CNY 23,95 | +%0,38 | CNY 23,87 | CNY 24,40 | CNY 23,80 | 1,62M |
| 2026-08-12 | CNY 23,86 | -%0,79 | CNY 23,94 | CNY 24,28 | CNY 23,82 | 1,15M |
| 2026-08-11 | CNY 24,05 | -%1,60 | CNY 24,31 | CNY 24,60 | CNY 23,80 | 1,98M |
| 2026-08-10 | CNY 24,44 | +%6,35 | CNY 22,98 | CNY 24,88 | CNY 22,87 | 3,22M |
| 2026-08-07 | CNY 22,98 | +%0,09 | CNY 22,96 | CNY 23,05 | CNY 22,43 | 1,10M |
| 2026-08-06 | CNY 22,96 | +%1,91 | CNY 22,66 | CNY 23,02 | CNY 22,37 | 1,25M |
| 2026-08-05 | CNY 22,53 | +%0,54 | CNY 22,52 | CNY 22,80 | CNY 22,17 | 1,40M |
| 2026-08-04 | CNY 22,41 | +%0,54 | CNY 22,43 | CNY 22,70 | CNY 22,19 | 1,24M |
| 2026-08-03 | CNY 22,29 | +%4,26 | CNY 21,50 | CNY 22,35 | CNY 21,30 | 1,67M |
| 2026-07-31 | CNY 21,38 | +%2,49 | CNY 21,00 | CNY 21,60 | CNY 21,00 | 1,12M |
| 2026-07-30 | CNY 20,86 | -%1,84 | CNY 21,36 | CNY 21,77 | CNY 20,72 | 1,30M |
| 2026-07-29 | CNY 21,25 | +%2,26 | CNY 20,75 | CNY 21,50 | CNY 20,60 | 1,41M |
| 2026-07-28 | CNY 20,78 | +%0,39 | CNY 20,69 | CNY 21,23 | CNY 20,48 | 1,10M |
| 2026-07-27 | CNY 20,70 | +%2,42 | CNY 20,00 | CNY 21,01 | CNY 20,00 | 1,21M |
| 2026-07-24 | CNY 20,21 | -%1,75 | CNY 20,32 | CNY 20,60 | CNY 20,10 | 1,08M |
| 2026-07-23 | CNY 20,57 | +%5,27 | CNY 19,75 | CNY 20,67 | CNY 19,54 | 1,82M |
| 2026-07-22 | CNY 19,54 | -%3,36 | CNY 20,11 | CNY 20,37 | CNY 19,37 | 1,56M |
| 2026-07-21 | CNY 20,22 | -%0,59 | CNY 20,15 | CNY 20,50 | CNY 18,89 | 2,65M |
| 2026-07-20 | CNY 20,34 | -%3,97 | CNY 21,11 | CNY 22,07 | CNY 19,95 | 2,53M |
| 2026-07-17 | CNY 21,18 | -%5,45 | CNY 22,12 | CNY 22,62 | CNY 21,01 | 1,73M |
| 2026-07-16 | CNY 22,40 | +%3,23 | CNY 21,58 | CNY 22,80 | CNY 21,28 | 1,76M |
| 2026-07-15 | CNY 21,70 | -%0,09 | CNY 21,73 | CNY 22,21 | CNY 21,54 | 1,10M |
| 2026-07-14 | CNY 21,72 | +%1,35 | CNY 21,43 | CNY 21,78 | CNY 20,76 | 1,69M |
| 2026-07-13 | CNY 21,43 | -%5,09 | CNY 22,63 | CNY 22,63 | CNY 21,28 | 2,10M |
| 2026-07-10 | CNY 22,58 | +%3,44 | CNY 21,49 | CNY 23,15 | CNY 21,49 | 2,06M |
| 2026-07-09 | CNY 21,83 | -%1,89 | CNY 22,36 | CNY 22,41 | CNY 21,31 | 1,73M |
| 2026-07-08 | CNY 22,25 | -%3,30 | CNY 23,02 | CNY 23,20 | CNY 22,08 | 1,61M |
| 2026-07-07 | CNY 23,01 | -%4,44 | CNY 24,01 | CNY 24,16 | CNY 22,92 | 1,69M |
| 2026-07-06 | CNY 24,08 | -%1,83 | CNY 24,28 | CNY 25,35 | CNY 23,89 | 2,88M |
| 2026-07-03 | CNY 24,53 | +%8,44 | CNY 22,82 | CNY 24,80 | CNY 22,67 | 4,40M |
| 2026-07-02 | CNY 22,62 | +%2,26 | CNY 22,00 | CNY 23,36 | CNY 21,88 | 2,58M |
| 2026-07-01 | CNY 22,12 | +%1,24 | CNY 21,85 | CNY 22,43 | CNY 21,66 | 1,81M |
| 2026-06-30 | CNY 21,85 | +%0,28 | CNY 21,79 | CNY 22,30 | CNY 21,46 | 1,76M |
| 2026-06-29 | CNY 21,79 | -%0,50 | CNY 22,06 | CNY 22,36 | CNY 21,12 | 2,60M |
| 2026-06-26 | CNY 21,90 | -%3,99 | CNY 22,50 | CNY 22,95 | CNY 21,69 | 1,94M |
| 2026-06-25 | CNY 22,81 | -%3,06 | CNY 23,39 | CNY 23,54 | CNY 22,46 | 2,25M |
| 2026-06-24 | CNY 23,53 | -%4,39 | CNY 24,52 | CNY 24,93 | CNY 23,38 | 2,14M |
| 2026-06-23 | CNY 24,61 | +%0,65 | CNY 24,69 | CNY 25,08 | CNY 24,50 | 1,99M |
| 2026-06-22 | CNY 24,45 | +%0,62 | CNY 24,27 | CNY 24,45 | CNY 23,05 | 2,41M |
| 2026-06-18 | CNY 24,30 | -%1,42 | CNY 24,58 | CNY 25,03 | CNY 23,91 | 1,62M |
| 2026-06-17 | CNY 24,65 | -%3,82 | CNY 25,82 | CNY 25,82 | CNY 24,41 | 1,94M |
| 2026-06-16 | CNY 25,63 | -%0,58 | CNY 25,64 | CNY 25,98 | CNY 25,26 | 1,92M |
| 2026-06-15 | CNY 25,78 | +%2,30 | CNY 24,91 | CNY 26,80 | CNY 24,91 | 3,10M |
| 2026-06-12 | CNY 25,20 | +%4,30 | CNY 24,87 | CNY 25,70 | CNY 23,87 | 3,00M |
| 2026-06-11 | CNY 24,16 | -%2,03 | CNY 24,18 | CNY 24,78 | CNY 23,71 | 1,54M |
| 2026-06-10 | CNY 24,66 | -%1,95 | CNY 24,93 | CNY 25,25 | CNY 23,98 | 1,95M |
| 2026-06-09 | CNY 25,15 | -%0,36 | CNY 25,58 | CNY 25,68 | CNY 24,77 | 1,91M |
| 2026-06-08 | CNY 25,24 | -%3,52 | CNY 25,50 | CNY 26,45 | CNY 24,80 | 2,91M |
| 2026-06-05 | CNY 26,16 | +%2,55 | CNY 25,51 | CNY 26,58 | CNY 25,03 | 2,24M |
| 2026-06-04 | CNY 25,51 | -%2,89 | CNY 26,18 | CNY 26,45 | CNY 25,26 | 1,72M |
| 2026-06-03 | CNY 26,27 | -%2,34 | CNY 27,03 | CNY 27,04 | CNY 25,95 | 1,90M |
| 2026-06-02 | CNY 26,90 | -%3,69 | CNY 28,33 | CNY 28,33 | CNY 26,58 | 1,58M |
| 2026-06-01 | CNY 27,93 | +%2,46 | CNY 27,27 | CNY 28,28 | CNY 27,10 | 2,23M |
| 2026-05-29 | CNY 27,26 | -%4,85 | CNY 28,89 | CNY 29,13 | CNY 27,05 | 2,45M |
| 2026-05-28 | CNY 28,65 | +%0,84 | CNY 28,41 | CNY 29,05 | CNY 27,84 | 2,07M |
| 2026-05-27 | CNY 28,41 | -%3,40 | CNY 29,37 | CNY 29,48 | CNY 28,15 | 2,49M |
| 2026-05-26 | CNY 29,41 | -%2,94 | CNY 30,29 | CNY 30,39 | CNY 29,01 | 1,97M |