Guoanda Co., Ltd. Class A 300902
SZSE · Çin · Üretici İmalatı
CNY 17,93-0,24 (-%1,32)
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 17,93 | -%1,32 | CNY 18,21 | CNY 18,48 | CNY 17,92 | 3,46M |
| 2026-09-29 | CNY 18,17 | +%1,68 | CNY 17,70 | CNY 18,72 | CNY 17,54 | 5,02M |
| 2026-09-28 | CNY 17,87 | -%4,64 | CNY 18,67 | CNY 19,07 | CNY 17,65 | 7,40M |
| 2026-09-24 | CNY 18,74 | -%0,11 | CNY 18,50 | CNY 19,45 | CNY 18,50 |
| 6,63M |
| 2026-09-23 | CNY 18,76 | +%4,11 | CNY 18,02 | CNY 19,03 | CNY 17,88 | 6,60M |
| 2026-09-22 | CNY 18,02 | +%0,39 | CNY 17,88 | CNY 18,47 | CNY 17,77 | 4,37M |
| 2026-09-21 | CNY 17,95 | +%3,46 | CNY 17,39 | CNY 18,13 | CNY 17,33 | 5,53M |
| 2026-09-18 | CNY 17,35 | +%0,46 | CNY 17,35 | CNY 17,57 | CNY 17,11 | 3,84M |
| 2026-09-17 | CNY 17,27 | -%0,35 | CNY 17,37 | CNY 17,50 | CNY 17,05 | 4,34M |
| 2026-09-16 | CNY 17,33 | -%0,29 | CNY 17,29 | CNY 17,51 | CNY 16,75 | 5,65M |
| 2026-09-15 | CNY 17,38 | +%0,81 | CNY 17,24 | CNY 17,93 | CNY 16,78 | 7,56M |
| 2026-09-14 | CNY 17,24 | +%8,29 | CNY 15,90 | CNY 17,25 | CNY 15,67 | 8,57M |
| 2026-09-11 | CNY 15,92 | +%2,38 | CNY 15,51 | CNY 16,36 | CNY 15,41 | 8,08M |
| 2026-09-10 | CNY 15,55 | -%1,89 | CNY 15,87 | CNY 15,87 | CNY 15,54 | 1,98M |
| 2026-09-09 | CNY 15,85 | -%1,74 | CNY 16,05 | CNY 16,26 | CNY 15,77 | 2,37M |
| 2026-09-08 | CNY 16,13 | -%0,68 | CNY 16,16 | CNY 16,28 | CNY 16,00 | 2,52M |
| 2026-09-07 | CNY 16,24 | +%0,43 | CNY 16,30 | CNY 16,44 | CNY 15,98 | 2,57M |
| 2026-09-04 | CNY 16,17 | -%1,34 | CNY 16,40 | CNY 16,66 | CNY 16,07 | 3,33M |
| 2026-09-03 | CNY 16,39 | -%1,21 | CNY 16,64 | CNY 16,70 | CNY 16,12 | 3,23M |
| 2026-09-02 | CNY 16,59 | -%2,12 | CNY 16,92 | CNY 16,92 | CNY 16,57 | 2,46M |
| 2026-09-01 | CNY 16,95 | -%0,12 | CNY 16,99 | CNY 17,17 | CNY 16,86 | 3,09M |
| 2026-08-31 | CNY 16,97 | -%2,30 | CNY 17,17 | CNY 17,56 | CNY 16,84 | 5,22M |
| 2026-08-28 | CNY 17,37 | +%3,52 | CNY 16,83 | CNY 17,80 | CNY 16,71 | 8,32M |
| 2026-08-27 | CNY 16,78 | +%8,61 | CNY 15,24 | CNY 16,95 | CNY 15,19 | 13,20M |
| 2026-08-26 | CNY 15,45 | -%10,49 | CNY 16,98 | CNY 17,18 | CNY 15,23 | 13,83M |
| 2026-08-25 | CNY 17,26 | +%14,91 | CNY 14,87 | CNY 17,37 | CNY 14,82 | 10,34M |
| 2026-08-24 | CNY 15,02 | -%5,59 | CNY 15,89 | CNY 15,90 | CNY 14,82 | 5,10M |
| 2026-08-21 | CNY 15,91 | -%1,18 | CNY 15,91 | CNY 16,07 | CNY 15,30 | 3,31M |
| 2026-08-20 | CNY 16,10 | -%0,49 | CNY 16,48 | CNY 16,67 | CNY 16,00 | 3,65M |
| 2026-08-19 | CNY 16,18 | -%6,31 | CNY 17,30 | CNY 17,30 | CNY 16,11 | 5,46M |
| 2026-08-18 | CNY 17,27 | -%3,03 | CNY 17,60 | CNY 17,68 | CNY 17,09 | 4,54M |
| 2026-08-17 | CNY 17,81 | +%4,09 | CNY 17,10 | CNY 17,94 | CNY 16,98 | 8,19M |
| 2026-08-14 | CNY 17,11 | +%1,78 | CNY 16,94 | CNY 17,20 | CNY 16,56 | 5,58M |
| 2026-08-13 | CNY 16,81 | -%6,19 | CNY 17,92 | CNY 18,07 | CNY 16,81 | 9,77M |
| 2026-08-12 | CNY 17,92 | -%2,40 | CNY 18,58 | CNY 18,90 | CNY 17,68 | 11,96M |
| 2026-08-11 | CNY 18,36 | +%7,37 | CNY 17,18 | CNY 18,59 | CNY 16,95 | 12,59M |
| 2026-08-10 | CNY 17,10 | +%2,70 | CNY 16,69 | CNY 17,16 | CNY 16,56 | 5,14M |
| 2026-08-07 | CNY 16,65 | -%0,06 | CNY 16,69 | CNY 16,80 | CNY 16,06 | 4,10M |
| 2026-08-06 | CNY 16,66 | +%2,02 | CNY 16,45 | CNY 16,79 | CNY 15,88 | 4,80M |
| 2026-08-05 | CNY 16,33 | +%2,19 | CNY 15,98 | CNY 16,55 | CNY 15,98 | 5,89M |
| 2026-08-04 | CNY 15,98 | +%8,49 | CNY 14,95 | CNY 16,06 | CNY 14,81 | 6,35M |
| 2026-08-03 | CNY 14,73 | +%0,41 | CNY 14,62 | CNY 14,83 | CNY 14,50 | 2,58M |
| 2026-07-31 | CNY 14,67 | +%3,97 | CNY 14,49 | CNY 14,98 | CNY 14,22 | 3,93M |
| 2026-07-30 | CNY 14,11 | -%1,54 | CNY 14,23 | CNY 14,78 | CNY 14,11 | 3,67M |
| 2026-07-29 | CNY 14,33 | -%0,62 | CNY 14,49 | CNY 14,63 | CNY 14,09 | 3,56M |
| 2026-07-28 | CNY 14,42 | -%4,06 | CNY 14,98 | CNY 15,25 | CNY 14,26 | 5,71M |
| 2026-07-27 | CNY 15,03 | +%11,91 | CNY 13,51 | CNY 15,14 | CNY 13,32 | 6,77M |
| 2026-07-24 | CNY 13,43 | -%0,74 | CNY 13,30 | CNY 13,91 | CNY 13,18 | 2,72M |
| 2026-07-23 | CNY 13,53 | +%2,11 | CNY 13,20 | CNY 13,96 | CNY 13,13 | 3,66M |
| 2026-07-22 | CNY 13,25 | +%2,32 | CNY 12,90 | CNY 13,33 | CNY 12,71 | 3,39M |
| 2026-07-21 | CNY 12,95 | +%0,08 | CNY 12,94 | CNY 13,12 | CNY 12,10 | 4,15M |
| 2026-07-20 | CNY 12,94 | -%3,79 | CNY 13,45 | CNY 13,80 | CNY 12,77 | 3,90M |
| 2026-07-17 | CNY 13,45 | -%6,27 | CNY 14,36 | CNY 14,50 | CNY 13,20 | 4,69M |
| 2026-07-16 | CNY 14,35 | -%1,51 | CNY 14,40 | CNY 14,77 | CNY 14,07 | 3,14M |
| 2026-07-15 | CNY 14,57 | +%1,53 | CNY 14,31 | CNY 14,75 | CNY 14,00 | 4,25M |
| 2026-07-14 | CNY 14,35 | -%3,17 | CNY 14,72 | CNY 15,04 | CNY 13,91 | 3,85M |
| 2026-07-13 | CNY 14,82 | -%5,06 | CNY 15,50 | CNY 15,60 | CNY 14,58 | 3,81M |
| 2026-07-10 | CNY 15,61 | +%1,96 | CNY 15,65 | CNY 16,27 | CNY 15,41 | 4,74M |
| 2026-07-09 | CNY 15,31 | -%0,46 | CNY 15,38 | CNY 15,43 | CNY 14,83 | 3,30M |
| 2026-07-08 | CNY 15,38 | +%1,18 | CNY 15,22 | CNY 16,25 | CNY 14,98 | 5,49M |
| 2026-07-07 | CNY 15,20 | -%1,17 | CNY 15,40 | CNY 15,56 | CNY 14,94 | 3,60M |
| 2026-07-06 | CNY 15,38 | -%3,33 | CNY 15,84 | CNY 16,15 | CNY 15,23 | 2,88M |
| 2026-07-03 | CNY 15,91 | +%0,32 | CNY 15,87 | CNY 16,15 | CNY 15,79 | 2,78M |
| 2026-07-02 | CNY 15,86 | -%3,00 | CNY 16,35 | CNY 16,57 | CNY 15,77 | 2,89M |
| 2026-07-01 | CNY 16,35 | -%0,24 | CNY 16,52 | CNY 17,00 | CNY 16,26 | 3,72M |
| 2026-06-30 | CNY 16,39 | +%4,33 | CNY 15,63 | CNY 16,50 | CNY 15,43 | 4,19M |
| 2026-06-29 | CNY 15,71 | +%0,26 | CNY 15,81 | CNY 15,90 | CNY 14,96 | 4,35M |
| 2026-06-26 | CNY 15,67 | -%3,03 | CNY 16,15 | CNY 16,28 | CNY 15,65 | 3,93M |
| 2026-06-25 | CNY 16,16 | -%3,98 | CNY 16,80 | CNY 16,97 | CNY 15,86 | 4,72M |
| 2026-06-24 | CNY 16,83 | -%1,75 | CNY 17,15 | CNY 17,24 | CNY 16,62 | 3,64M |
| 2026-06-23 | CNY 17,13 | -%0,98 | CNY 17,18 | CNY 17,60 | CNY 17,07 | 3,87M |
| 2026-06-22 | CNY 17,30 | -%3,62 | CNY 17,98 | CNY 18,50 | CNY 17,07 | 5,62M |
| 2026-06-18 | CNY 17,95 | +%5,09 | CNY 17,22 | CNY 18,16 | CNY 16,63 | 7,63M |
| 2026-06-17 | CNY 17,08 | -%0,41 | CNY 17,00 | CNY 17,78 | CNY 16,75 | 6,81M |
| 2026-06-16 | CNY 17,15 | +%0,53 | CNY 17,00 | CNY 17,34 | CNY 15,88 | 11,61M |
| 2026-06-15 | CNY 17,06 | +%14,34 | CNY 14,94 | CNY 17,17 | CNY 14,91 | 13,64M |
| 2026-06-12 | CNY 14,92 | +%3,68 | CNY 14,45 | CNY 14,92 | CNY 14,33 | 4,02M |
| 2026-06-11 | CNY 14,39 | +%1,34 | CNY 14,17 | CNY 14,67 | CNY 13,75 | 4,20M |
| 2026-06-10 | CNY 14,20 | -%2,00 | CNY 14,49 | CNY 14,55 | CNY 13,80 | 3,05M |
| 2026-06-09 | CNY 14,49 | +%0,28 | CNY 14,62 | CNY 14,67 | CNY 14,29 | 1,90M |
| 2026-06-08 | CNY 14,45 | -%4,05 | CNY 14,84 | CNY 15,04 | CNY 14,27 | 2,74M |
| 2026-06-05 | CNY 15,06 | +%0,87 | CNY 14,90 | CNY 15,37 | CNY 14,56 | 2,80M |
| 2026-06-04 | CNY 14,93 | -%0,53 | CNY 15,02 | CNY 15,10 | CNY 14,75 | 1,99M |
| 2026-06-03 | CNY 15,01 | -%1,96 | CNY 15,31 | CNY 15,35 | CNY 14,85 | 2,81M |
| 2026-06-02 | CNY 15,31 | -%2,61 | CNY 15,72 | CNY 15,76 | CNY 15,09 | 2,63M |
| 2026-06-01 | CNY 15,72 | +%1,09 | CNY 15,38 | CNY 15,94 | CNY 15,31 | 2,42M |
| 2026-05-29 | CNY 15,55 | -%5,59 | CNY 16,50 | CNY 16,54 | CNY 15,41 | 4,38M |
| 2026-05-28 | CNY 16,47 | +%1,79 | CNY 16,09 | CNY 16,57 | CNY 16,02 | 3,48M |
| 2026-05-27 | CNY 16,18 | -%6,20 | CNY 17,15 | CNY 17,25 | CNY 16,08 | 5,60M |
| 2026-05-26 | CNY 17,25 | -%3,79 | CNY 17,96 | CNY 18,07 | CNY 17,04 | 5,53M |