Shanghai XFH Technology Co., Ltd. Class A 300890
SZSE · Çin · Üretici İmalatı
CNY 28,88+1,71 (+%6,29)
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 28,88 | +%6,29 | CNY 27,00 | CNY 29,00 | CNY 27,00 | 19,12M |
| 2026-09-29 | CNY 27,17 | +%6,80 | CNY 25,70 | CNY 27,68 | CNY 25,70 | 13,06M |
| 2026-09-28 | CNY 25,44 | -%3,09 | CNY 26,20 | CNY 26,25 | CNY 25,26 | 3,41M |
| 2026-09-24 | CNY 26,25 | -%1,69 | CNY 26,75 | CNY 26,85 | CNY 26,22 | 2,56M |
| 2026-09-23 | CNY 26,70 | +%0,64 | CNY 26,65 | CNY 26,88 | CNY 26,49 | 3,53M |
| 2026-09-22 | CNY 26,53 | -%0,19 | CNY 26,67 | CNY 26,77 | CNY 26,43 | 2,84M |
| 2026-09-21 | CNY 26,58 | -%0,04 | CNY 26,56 | CNY 26,71 | CNY 26,42 | 2,76M |
| 2026-09-18 | CNY 26,59 | +%1,49 | CNY 26,42 | CNY 26,69 | CNY 26,35 | 2,79M |
| 2026-09-17 | CNY 26,20 | -%1,09 | CNY 26,22 | CNY 26,63 | CNY 25,83 | 3,72M |
| 2026-09-16 | CNY 26,49 | +%1,81 | CNY 26,13 | CNY 26,81 | CNY 25,70 | 5,60M |
| 2026-09-15 | CNY 26,02 | +%2,81 | CNY 25,06 | CNY 26,69 | CNY 25,06 | 6,47M |
| 2026-09-14 | CNY 25,31 | +%2,47 | CNY 24,56 | CNY 25,64 | CNY 24,56 | 3,26M |
| 2026-09-11 | CNY 24,70 | -%2,18 | CNY 25,02 | CNY 25,14 | CNY 24,13 | 4,67M |
| 2026-09-10 | CNY 25,25 | -%1,21 | CNY 25,69 | CNY 25,70 | CNY 25,15 | 2,96M |
| 2026-09-09 | CNY 25,56 | -%0,97 | CNY 25,85 | CNY 25,89 | CNY 25,39 | 2,56M |
| 2026-09-08 | CNY 25,81 | -%0,39 | CNY 25,93 | CNY 25,95 | CNY 25,66 | 2,53M |
| 2026-09-07 | CNY 25,91 | +%0,19 | CNY 25,87 | CNY 26,09 | CNY 25,64 | 2,66M |
| 2026-09-04 | CNY 25,86 | -%1,90 | CNY 26,53 | CNY 26,82 | CNY 25,70 | 5,10M |
| 2026-09-03 | CNY 26,36 | -%0,72 | CNY 26,69 | CNY 26,85 | CNY 26,30 | 3,16M |
| 2026-09-02 | CNY 26,55 | -%0,67 | CNY 26,47 | CNY 26,71 | CNY 26,16 | 4,46M |
| 2026-09-01 | CNY 26,73 | -%1,55 | CNY 27,15 | CNY 27,39 | CNY 26,60 | 6,14M |
| 2026-08-31 | CNY 27,15 | -%0,29 | CNY 26,74 | CNY 27,18 | CNY 26,40 | 5,86M |
| 2026-08-28 | CNY 27,23 | -%1,73 | CNY 27,55 | CNY 27,63 | CNY 27,21 | 6,27M |
| 2026-08-27 | CNY 27,71 | -%1,53 | CNY 27,78 | CNY 28,00 | CNY 27,19 | 9,31M |
| 2026-08-26 | CNY 28,14 | +%4,30 | CNY 26,98 | CNY 28,14 | CNY 26,80 | 11,66M |
| 2026-08-25 | CNY 26,98 | -%0,04 | CNY 26,70 | CNY 27,05 | CNY 26,28 | 6,46M |
| 2026-08-24 | CNY 26,99 | +%0,78 | CNY 26,60 | CNY 27,58 | CNY 26,52 | 6,41M |
| 2026-08-21 | CNY 26,78 | +%2,41 | CNY 26,10 | CNY 26,82 | CNY 25,68 | 3,95M |
| 2026-08-20 | CNY 26,15 | +%0,35 | CNY 26,30 | CNY 26,44 | CNY 26,00 | 2,71M |
| 2026-08-19 | CNY 26,06 | -%2,76 | CNY 26,60 | CNY 26,85 | CNY 25,91 | 3,94M |
| 2026-08-18 | CNY 26,80 | -%1,65 | CNY 27,30 | CNY 27,34 | CNY 26,61 | 2,86M |
| 2026-08-17 | CNY 27,25 | +%2,21 | CNY 26,63 | CNY 27,25 | CNY 26,38 | 3,69M |
| 2026-08-14 | CNY 26,66 | +%0,95 | CNY 26,40 | CNY 26,97 | CNY 26,30 | 3,32M |
| 2026-08-13 | CNY 26,41 | -%1,97 | CNY 26,96 | CNY 26,99 | CNY 26,40 | 3,54M |
| 2026-08-12 | CNY 26,94 | +%0,90 | CNY 26,56 | CNY 27,15 | CNY 26,52 | 3,20M |
| 2026-08-11 | CNY 26,70 | -%1,29 | CNY 26,98 | CNY 27,06 | CNY 26,52 | 3,45M |
| 2026-08-10 | CNY 27,05 | +%2,27 | CNY 26,55 | CNY 27,10 | CNY 26,50 | 4,41M |
| 2026-08-07 | CNY 26,45 | +%1,19 | CNY 26,10 | CNY 26,53 | CNY 25,65 | 4,95M |
| 2026-08-06 | CNY 26,14 | -%0,15 | CNY 26,11 | CNY 26,25 | CNY 25,66 | 4,05M |
| 2026-08-05 | CNY 26,18 | +%1,43 | CNY 25,81 | CNY 26,27 | CNY 25,70 | 4,51M |
| 2026-08-04 | CNY 25,81 | +%0,82 | CNY 25,65 | CNY 26,17 | CNY 25,62 | 4,09M |
| 2026-08-03 | CNY 25,60 | +%1,79 | CNY 25,15 | CNY 25,65 | CNY 24,89 | 4,76M |
| 2026-07-31 | CNY 25,15 | +%1,09 | CNY 24,92 | CNY 25,45 | CNY 24,90 | 4,86M |
| 2026-07-30 | CNY 24,88 | -%1,19 | CNY 24,90 | CNY 25,48 | CNY 24,77 | 4,33M |
| 2026-07-29 | CNY 25,18 | +%1,98 | CNY 24,70 | CNY 25,35 | CNY 24,20 | 4,90M |
| 2026-07-28 | CNY 24,69 | -%0,76 | CNY 24,55 | CNY 25,25 | CNY 24,43 | 4,36M |
| 2026-07-27 | CNY 24,88 | +%3,88 | CNY 24,10 | CNY 25,15 | CNY 23,99 | 4,73M |
| 2026-07-24 | CNY 23,95 | -%2,28 | CNY 24,25 | CNY 24,70 | CNY 23,81 | 4,28M |
| 2026-07-23 | CNY 24,51 | +%5,10 | CNY 23,09 | CNY 24,55 | CNY 23,09 | 5,87M |
| 2026-07-22 | CNY 23,32 | -%2,67 | CNY 23,55 | CNY 24,11 | CNY 23,23 | 4,66M |
| 2026-07-21 | CNY 23,96 | +%3,14 | CNY 23,28 | CNY 23,98 | CNY 21,95 | 7,85M |
| 2026-07-20 | CNY 23,23 | -%4,25 | CNY 24,25 | CNY 24,69 | CNY 22,81 | 6,88M |
| 2026-07-17 | CNY 24,26 | -%4,22 | CNY 25,34 | CNY 25,77 | CNY 24,11 | 5,96M |
| 2026-07-16 | CNY 25,33 | -%2,13 | CNY 25,50 | CNY 25,86 | CNY 25,20 | 4,12M |
| 2026-07-15 | CNY 25,88 | -%1,75 | CNY 26,26 | CNY 26,45 | CNY 25,56 | 4,31M |
| 2026-07-14 | CNY 26,34 | +%1,70 | CNY 25,84 | CNY 26,36 | CNY 25,37 | 5,05M |
| 2026-07-13 | CNY 25,90 | -%7,00 | CNY 27,64 | CNY 27,65 | CNY 25,77 | 6,14M |
| 2026-07-10 | CNY 27,85 | -%2,31 | CNY 28,30 | CNY 28,75 | CNY 27,84 | 5,68M |
| 2026-07-09 | CNY 28,51 | -%1,83 | CNY 29,04 | CNY 29,19 | CNY 27,28 | 6,85M |
| 2026-07-08 | CNY 29,04 | -%4,85 | CNY 30,29 | CNY 30,55 | CNY 28,95 | 5,74M |
| 2026-07-07 | CNY 30,52 | -%2,83 | CNY 31,50 | CNY 32,20 | CNY 30,29 | 5,19M |
| 2026-07-06 | CNY 31,41 | -%4,50 | CNY 32,71 | CNY 33,20 | CNY 31,35 | 5,64M |
| 2026-07-03 | CNY 32,89 | -%3,89 | CNY 34,11 | CNY 34,61 | CNY 32,77 | 6,44M |
| 2026-07-02 | CNY 34,22 | -%1,07 | CNY 34,15 | CNY 34,92 | CNY 33,54 | 5,82M |
| 2026-07-01 | CNY 34,59 | +%4,28 | CNY 33,46 | CNY 35,18 | CNY 33,31 | 9,00M |
| 2026-06-30 | CNY 33,17 | +%5,44 | CNY 31,24 | CNY 33,54 | CNY 31,10 | 8,37M |
| 2026-06-29 | CNY 31,46 | -%2,87 | CNY 31,83 | CNY 32,30 | CNY 30,76 | 7,89M |
| 2026-06-26 | CNY 32,39 | -%4,85 | CNY 33,80 | CNY 34,42 | CNY 32,39 | 7,57M |
| 2026-06-25 | CNY 34,04 | -%2,21 | CNY 34,84 | CNY 35,50 | CNY 33,74 | 6,94M |
| 2026-06-24 | CNY 34,81 | -%0,51 | CNY 34,80 | CNY 35,22 | CNY 33,89 | 6,34M |
| 2026-06-23 | CNY 34,99 | -%3,10 | CNY 35,79 | CNY 36,30 | CNY 34,70 | 7,64M |
| 2026-06-22 | CNY 36,11 | +%5,43 | CNY 34,00 | CNY 36,11 | CNY 33,25 | 11,48M |
| 2026-06-18 | CNY 34,25 | -%1,67 | CNY 34,46 | CNY 34,92 | CNY 34,01 | 6,33M |
| 2026-06-17 | CNY 34,83 | -%1,11 | CNY 35,29 | CNY 35,96 | CNY 34,48 | 7,88M |
| 2026-06-16 | CNY 35,22 | +%2,62 | CNY 34,58 | CNY 35,80 | CNY 33,95 | 8,21M |
| 2026-06-15 | CNY 34,32 | +%2,33 | CNY 33,83 | CNY 34,50 | CNY 33,61 | 7,28M |
| 2026-06-12 | CNY 33,54 | +%2,73 | CNY 33,00 | CNY 34,11 | CNY 32,41 | 6,69M |
| 2026-06-11 | CNY 32,65 | -%0,94 | CNY 32,77 | CNY 33,22 | CNY 32,12 | 4,78M |
| 2026-06-10 | CNY 32,96 | -%2,34 | CNY 33,55 | CNY 33,72 | CNY 32,44 | 4,74M |
| 2026-06-09 | CNY 33,75 | +%2,49 | CNY 33,55 | CNY 33,97 | CNY 32,90 | 6,77M |
| 2026-06-08 | CNY 32,93 | -%4,74 | CNY 33,40 | CNY 34,32 | CNY 32,32 | 6,41M |
| 2026-06-05 | CNY 34,57 | +%1,08 | CNY 34,39 | CNY 35,03 | CNY 33,03 | 7,59M |
| 2026-06-04 | CNY 34,20 | -%3,01 | CNY 34,88 | CNY 34,88 | CNY 33,98 | 5,76M |
| 2026-06-03 | CNY 35,26 | +%0,23 | CNY 35,01 | CNY 36,06 | CNY 34,66 | 6,97M |
| 2026-06-02 | CNY 35,18 | -%2,30 | CNY 36,38 | CNY 36,38 | CNY 34,34 | 8,40M |
| 2026-06-01 | CNY 36,01 | +%5,54 | CNY 35,17 | CNY 37,19 | CNY 35,17 | 12,28M |
| 2026-05-29 | CNY 34,12 | -%4,64 | CNY 35,68 | CNY 36,28 | CNY 33,95 | 7,13M |
| 2026-05-28 | CNY 35,78 | +%1,56 | CNY 35,18 | CNY 35,97 | CNY 34,75 | 5,86M |
| 2026-05-27 | CNY 35,23 | -%1,48 | CNY 35,51 | CNY 36,30 | CNY 34,89 | 6,09M |
| 2026-05-26 | CNY 35,76 | -%0,64 | CNY 35,90 | CNY 36,20 | CNY 35,15 | 6,39M |