Shenzhen Jame Technology Corp. Ltd. Class A 300868
SZSE · Çin · Üretici İmalatı
CNY 72,71-2,82 (-%3,73)
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 72,71 | -%3,73 | CNY 76,83 | CNY 77,35 | CNY 72,58 | 2,23M |
| 2026-09-29 | CNY 75,53 | -%2,60 | CNY 77,63 | CNY 77,63 | CNY 74,50 | 2,26M |
| 2026-09-28 | CNY 77,55 | -%6,39 | CNY 82,83 | CNY 82,98 | CNY 74,75 | 3,38M |
| 2026-09-24 | CNY 82,84 | -%5,14 | CNY 86,86 | CNY 86,98 | CNY 82,60 | 2,72M |
| 2026-09-23 | CNY 87,33 | -%1,96 | CNY 88,99 | CNY 93,50 | CNY 87,00 | 4,65M |
| 2026-09-22 | CNY 89,08 | -%1,76 | CNY 91,17 | CNY 92,65 | CNY 88,42 | 3,08M |
| 2026-09-21 | CNY 90,68 | -%2,07 | CNY 92,70 | CNY 93,92 | CNY 88,88 | 3,42M |
| 2026-09-18 | CNY 92,60 | +%2,55 | CNY 91,43 | CNY 94,00 | CNY 90,32 | 4,09M |
| 2026-09-17 | CNY 90,30 | -%4,36 | CNY 95,41 | CNY 95,90 | CNY 90,12 | 4,25M |
| 2026-09-16 | CNY 94,42 | -%0,03 | CNY 95,22 | CNY 99,99 | CNY 92,68 | 6,83M |
| 2026-09-15 | CNY 94,45 | +%7,44 | CNY 89,90 | CNY 99,80 | CNY 88,00 | 6,77M |
| 2026-09-14 | CNY 87,91 | +%13,74 | CNY 76,30 | CNY 89,33 | CNY 75,00 | 5,20M |
| 2026-09-11 | CNY 77,29 | -%1,93 | CNY 78,00 | CNY 78,27 | CNY 72,68 | 2,47M |
| 2026-09-10 | CNY 78,81 | -%0,73 | CNY 78,60 | CNY 79,63 | CNY 76,89 | 1,35M |
| 2026-09-09 | CNY 79,39 | -%0,43 | CNY 79,73 | CNY 82,48 | CNY 78,70 | 1,78M |
| 2026-09-08 | CNY 79,73 | -%3,26 | CNY 82,46 | CNY 83,08 | CNY 79,10 | 2,13M |
| 2026-09-07 | CNY 82,42 | +%2,26 | CNY 81,77 | CNY 83,58 | CNY 81,05 | 2,50M |
| 2026-09-04 | CNY 80,60 | -%4,49 | CNY 84,79 | CNY 87,83 | CNY 79,56 | 2,77M |
| 2026-09-03 | CNY 84,39 | -%1,55 | CNY 86,00 | CNY 87,43 | CNY 83,27 | 2,06M |
| 2026-09-02 | CNY 85,72 | -%2,66 | CNY 88,59 | CNY 88,59 | CNY 84,73 | 2,17M |
| 2026-09-01 | CNY 88,06 | -%1,62 | CNY 91,12 | CNY 91,12 | CNY 85,05 | 2,90M |
| 2026-08-31 | CNY 89,51 | +%3,49 | CNY 84,65 | CNY 90,17 | CNY 82,70 | 3,03M |
| 2026-08-28 | CNY 86,49 | -%4,43 | CNY 90,05 | CNY 91,71 | CNY 86,36 | 2,75M |
| 2026-08-27 | CNY 90,50 | +%6,22 | CNY 85,76 | CNY 91,26 | CNY 84,02 | 3,96M |
| 2026-08-26 | CNY 85,20 | -%8,68 | CNY 93,30 | CNY 94,95 | CNY 81,67 | 5,59M |
| 2026-08-25 | CNY 93,30 | +%2,40 | CNY 91,11 | CNY 94,99 | CNY 87,00 | 3,92M |
| 2026-08-24 | CNY 91,11 | +%3,53 | CNY 88,07 | CNY 95,00 | CNY 86,01 | 4,50M |
| 2026-08-21 | CNY 88,00 | +%0,20 | CNY 84,85 | CNY 91,66 | CNY 82,22 | 3,43M |
| 2026-08-20 | CNY 87,82 | +%3,50 | CNY 86,91 | CNY 89,48 | CNY 85,79 | 2,66M |
| 2026-08-19 | CNY 84,85 | -%11,41 | CNY 92,00 | CNY 93,50 | CNY 84,09 | 3,37M |
| 2026-08-18 | CNY 95,78 | -%1,76 | CNY 98,63 | CNY 98,96 | CNY 93,91 | 2,78M |
| 2026-08-17 | CNY 97,50 | +%5,83 | CNY 91,79 | CNY 97,89 | CNY 90,63 | 2,99M |
| 2026-08-14 | CNY 92,13 | +%6,51 | CNY 87,52 | CNY 93,38 | CNY 87,12 | 3,10M |
| 2026-08-13 | CNY 86,50 | -%3,44 | CNY 90,13 | CNY 93,00 | CNY 86,00 | 2,63M |
| 2026-08-12 | CNY 89,58 | +%2,37 | CNY 87,51 | CNY 90,66 | CNY 86,66 | 2,62M |
| 2026-08-11 | CNY 87,51 | -%1,37 | CNY 89,09 | CNY 90,68 | CNY 86,00 | 3,18M |
| 2026-08-10 | CNY 88,73 | +%1,01 | CNY 88,00 | CNY 89,60 | CNY 83,00 | 4,25M |
| 2026-08-07 | CNY 87,84 | +%5,39 | CNY 82,92 | CNY 88,02 | CNY 79,74 | 4,57M |
| 2026-08-06 | CNY 83,35 | +%3,18 | CNY 79,92 | CNY 85,22 | CNY 77,00 | 4,13M |
| 2026-08-05 | CNY 80,78 | +%12,38 | CNY 71,66 | CNY 82,60 | CNY 71,27 | 4,86M |
| 2026-08-04 | CNY 71,88 | +%8,89 | CNY 66,19 | CNY 73,58 | CNY 65,57 | 5,26M |
| 2026-08-03 | CNY 66,01 | -%4,82 | CNY 69,01 | CNY 69,82 | CNY 64,30 | 4,21M |
| 2026-07-31 | CNY 69,35 | +%3,93 | CNY 72,00 | CNY 78,00 | CNY 68,19 | 5,52M |
| 2026-07-30 | CNY 66,73 | -%10,41 | CNY 74,48 | CNY 75,79 | CNY 66,02 | 4,66M |
| 2026-07-29 | CNY 74,48 | -%5,72 | CNY 78,21 | CNY 80,00 | CNY 69,60 | 4,89M |
| 2026-07-28 | CNY 79,00 | -%6,83 | CNY 83,19 | CNY 85,58 | CNY 77,57 | 4,37M |
| 2026-07-27 | CNY 84,79 | +%5,99 | CNY 80,92 | CNY 85,88 | CNY 78,03 | 4,57M |
| 2026-07-24 | CNY 80,00 | +%1,56 | CNY 77,36 | CNY 82,66 | CNY 75,52 | 4,98M |
| 2026-07-23 | CNY 78,77 | -%2,87 | CNY 81,35 | CNY 84,49 | CNY 76,67 | 3,38M |
| 2026-07-22 | CNY 81,10 | -%2,12 | CNY 85,40 | CNY 86,62 | CNY 79,03 | 6,59M |
| 2026-07-21 | CNY 82,86 | +%13,31 | CNY 74,65 | CNY 83,50 | CNY 60,93 | 11,26M |
| 2026-07-20 | CNY 73,13 | -%20,00 | CNY 94,90 | CNY 95,90 | CNY 73,13 | 6,99M |
| 2026-07-17 | CNY 91,41 | -%12,18 | CNY 103,78 | CNY 104,00 | CNY 90,61 | 6,22M |
| 2026-07-16 | CNY 104,09 | -%9,49 | CNY 113,17 | CNY 115,36 | CNY 103,00 | 4,63M |
| 2026-07-15 | CNY 115,00 | -%5,37 | CNY 124,42 | CNY 125,42 | CNY 113,75 | 3,24M |
| 2026-07-14 | CNY 121,52 | +%6,60 | CNY 113,89 | CNY 124,48 | CNY 112,51 | 5,63M |
| 2026-07-13 | CNY 114,00 | -%11,63 | CNY 131,03 | CNY 131,03 | CNY 112,68 | 5,59M |
| 2026-07-10 | CNY 129,00 | -%6,22 | CNY 141,80 | CNY 144,84 | CNY 129,00 | 3,23M |
| 2026-07-09 | CNY 137,55 | +%9,36 | CNY 130,93 | CNY 138,54 | CNY 127,01 | 3,44M |
| 2026-07-08 | CNY 125,78 | -%9,71 | CNY 137,65 | CNY 141,86 | CNY 124,57 | 4,56M |
| 2026-07-07 | CNY 139,30 | -%6,82 | CNY 147,24 | CNY 150,68 | CNY 135,83 | 2,99M |
| 2026-07-06 | CNY 149,50 | +%1,09 | CNY 149,21 | CNY 158,00 | CNY 138,18 | 3,47M |
| 2026-07-03 | CNY 147,89 | +%1,70 | CNY 141,58 | CNY 154,09 | CNY 141,58 | 3,21M |
| 2026-07-02 | CNY 145,42 | -%8,18 | CNY 149,10 | CNY 160,00 | CNY 144,00 | 3,76M |
| 2026-07-01 | CNY 158,37 | +%7,95 | CNY 148,46 | CNY 170,96 | CNY 148,45 | 4,38M |
| 2026-06-30 | CNY 146,71 | +%5,32 | CNY 141,00 | CNY 147,55 | CNY 139,00 | 3,79M |
| 2026-06-29 | CNY 139,30 | -%8,54 | CNY 152,27 | CNY 162,47 | CNY 129,50 | 6,59M |
| 2026-06-26 | CNY 152,30 | -%3,84 | CNY 158,00 | CNY 162,88 | CNY 150,00 | 2,91M |
| 2026-06-25 | CNY 158,39 | +%0,91 | CNY 161,00 | CNY 162,88 | CNY 153,00 | 3,13M |
| 2026-06-24 | CNY 156,96 | -%0,37 | CNY 154,00 | CNY 161,99 | CNY 149,00 | 2,64M |
| 2026-06-23 | CNY 157,54 | -%1,41 | CNY 159,79 | CNY 161,00 | CNY 152,27 | 3,20M |
| 2026-06-22 | CNY 159,79 | +%9,63 | CNY 151,00 | CNY 162,99 | CNY 147,90 | 4,62M |
| 2026-06-18 | CNY 145,75 | +%4,78 | CNY 137,82 | CNY 147,90 | CNY 137,82 | 3,04M |
| 2026-06-17 | CNY 139,10 | -%1,76 | CNY 141,13 | CNY 142,88 | CNY 135,00 | 4,22M |
| 2026-06-16 | CNY 141,59 | +%9,34 | CNY 126,20 | CNY 142,00 | CNY 124,20 | 4,69M |
| 2026-06-15 | CNY 129,50 | +%14,60 | CNY 118,00 | CNY 130,50 | CNY 113,50 | 6,05M |
| 2026-06-12 | CNY 113,00 | +%3,20 | CNY 113,59 | CNY 119,66 | CNY 110,50 | 4,49M |
| 2026-06-11 | CNY 109,50 | -%2,93 | CNY 109,11 | CNY 116,10 | CNY 106,18 | 3,08M |
| 2026-06-10 | CNY 112,81 | -%8,80 | CNY 121,58 | CNY 124,68 | CNY 110,50 | 4,21M |
| 2026-06-09 | CNY 123,69 | +%6,45 | CNY 117,98 | CNY 124,00 | CNY 115,36 | 4,92M |
| 2026-06-08 | CNY 116,20 | -%4,31 | CNY 118,00 | CNY 122,28 | CNY 114,00 | 3,89M |
| 2026-06-05 | CNY 121,43 | -%5,83 | CNY 128,52 | CNY 129,90 | CNY 120,42 | 5,35M |
| 2026-06-04 | CNY 128,95 | +%12,73 | CNY 113,90 | CNY 131,00 | CNY 109,62 | 7,36M |
| 2026-06-03 | CNY 114,39 | +%7,66 | CNY 105,26 | CNY 123,96 | CNY 103,14 | 6,91M |
| 2026-06-02 | CNY 106,25 | +%2,83 | CNY 104,60 | CNY 111,22 | CNY 103,01 | 4,90M |
| 2026-06-01 | CNY 103,33 | -%2,84 | CNY 106,49 | CNY 107,69 | CNY 101,50 | 2,56M |
| 2026-05-29 | CNY 106,35 | -%6,43 | CNY 113,34 | CNY 113,68 | CNY 104,19 | 3,78M |
| 2026-05-28 | CNY 113,66 | -%0,30 | CNY 114,00 | CNY 115,50 | CNY 111,33 | 3,41M |
| 2026-05-27 | CNY 114,00 | -%4,43 | CNY 121,42 | CNY 124,18 | CNY 112,81 | 4,67M |
| 2026-05-26 | CNY 119,28 | +%1,33 | CNY 120,08 | CNY 122,80 | CNY 114,12 | 7,96M |