Kailong High Technology Co., Ltd. Class A 300912
SZSE · Çin · Üretici İmalatı
CNY 19,09-0,43 (-%2,20)
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 19,09 | -%2,20 | CNY 19,72 | CNY 19,81 | CNY 19,02 | 2,06M |
| 2026-09-29 | CNY 19,52 | +%0,41 | CNY 19,38 | CNY 19,77 | CNY 19,31 | 1,93M |
| 2026-09-28 | CNY 19,44 | -%2,51 | CNY 19,88 | CNY 19,88 | CNY 19,20 | 2,47M |
| 2026-09-24 | CNY 19,94 | -%0,15 | CNY 19,96 | CNY 20,28 | CNY 19,81 | 1,94M |
| 2026-09-23 | CNY 19,97 | -%1,82 | CNY 20,33 | CNY 20,47 | CNY 19,95 | 2,54M |
| 2026-09-22 | CNY 20,34 | +%1,19 | CNY 20,30 | CNY 20,63 | CNY 20,05 | 2,72M |
| 2026-09-21 | CNY 20,10 | +%2,76 | CNY 19,56 | CNY 20,46 | CNY 19,51 | 3,39M |
| 2026-09-18 | CNY 19,56 | +%1,14 | CNY 19,32 | CNY 19,75 | CNY 19,24 | 2,63M |
| 2026-09-17 | CNY 19,34 | +%2,33 | CNY 18,98 | CNY 19,49 | CNY 18,79 | 3,28M |
| 2026-09-16 | CNY 18,90 | +%1,72 | CNY 18,54 | CNY 18,96 | CNY 18,36 | 2,64M |
| 2026-09-15 | CNY 18,58 | -%3,23 | CNY 19,22 | CNY 19,27 | CNY 18,58 | 2,96M |
| 2026-09-14 | CNY 19,20 | -%0,10 | CNY 19,20 | CNY 19,76 | CNY 18,99 | 3,22M |
| 2026-09-11 | CNY 19,22 | -%4,33 | CNY 19,90 | CNY 20,10 | CNY 19,12 | 4,08M |
| 2026-09-10 | CNY 20,09 | -%2,76 | CNY 20,48 | CNY 20,76 | CNY 20,04 | 2,35M |
| 2026-09-09 | CNY 20,66 | -%0,29 | CNY 20,72 | CNY 20,92 | CNY 20,51 | 1,88M |
| 2026-09-08 | CNY 20,72 | -%1,71 | CNY 21,06 | CNY 21,18 | CNY 20,64 | 2,45M |
| 2026-09-07 | CNY 21,08 | +%1,69 | CNY 20,57 | CNY 21,50 | CNY 20,57 | 2,77M |
| 2026-09-04 | CNY 20,73 | -%1,10 | CNY 21,14 | CNY 21,36 | CNY 20,59 | 3,50M |
| 2026-09-03 | CNY 20,96 | +%0,24 | CNY 21,26 | CNY 21,44 | CNY 20,74 | 3,85M |
| 2026-09-02 | CNY 20,91 | -%0,57 | CNY 20,86 | CNY 21,94 | CNY 20,50 | 3,93M |
| 2026-09-01 | CNY 21,03 | +%1,59 | CNY 21,00 | CNY 21,25 | CNY 20,49 | 4,90M |
| 2026-08-31 | CNY 20,70 | +%5,88 | CNY 19,50 | CNY 20,76 | CNY 19,20 | 6,41M |
| 2026-08-28 | CNY 19,55 | -%1,86 | CNY 19,74 | CNY 19,94 | CNY 19,41 | 4,52M |
| 2026-08-27 | CNY 19,92 | +%1,27 | CNY 19,60 | CNY 20,09 | CNY 19,51 | 3,38M |
| 2026-08-26 | CNY 19,67 | -%1,21 | CNY 19,91 | CNY 20,02 | CNY 19,35 | 3,39M |
| 2026-08-25 | CNY 19,91 | +%4,46 | CNY 19,00 | CNY 20,05 | CNY 18,80 | 4,47M |
| 2026-08-24 | CNY 19,06 | -%3,20 | CNY 19,66 | CNY 19,68 | CNY 18,66 | 3,83M |
| 2026-08-21 | CNY 19,69 | +%2,98 | CNY 19,12 | CNY 19,78 | CNY 18,55 | 4,32M |
| 2026-08-20 | CNY 19,12 | -%0,98 | CNY 19,49 | CNY 19,64 | CNY 19,04 | 4,15M |
| 2026-08-19 | CNY 19,31 | -%9,51 | CNY 20,67 | CNY 20,80 | CNY 19,26 | 6,60M |
| 2026-08-18 | CNY 21,34 | +%1,57 | CNY 20,91 | CNY 21,36 | CNY 20,73 | 4,41M |
| 2026-08-17 | CNY 21,01 | +%1,01 | CNY 20,77 | CNY 21,04 | CNY 20,51 | 4,27M |
| 2026-08-14 | CNY 20,80 | -%1,14 | CNY 21,00 | CNY 21,00 | CNY 20,30 | 5,70M |
| 2026-08-13 | CNY 21,04 | -%4,36 | CNY 21,96 | CNY 21,98 | CNY 21,00 | 7,50M |
| 2026-08-12 | CNY 22,00 | +%2,09 | CNY 21,40 | CNY 22,14 | CNY 21,11 | 8,67M |
| 2026-08-11 | CNY 21,55 | +%0,75 | CNY 21,30 | CNY 21,56 | CNY 20,20 | 10,19M |
| 2026-08-10 | CNY 21,39 | +%6,58 | CNY 20,18 | CNY 22,37 | CNY 20,10 | 12,60M |
| 2026-08-07 | CNY 20,07 | +%1,47 | CNY 19,60 | CNY 20,09 | CNY 19,52 | 8,59M |
| 2026-08-06 | CNY 19,78 | -%3,13 | CNY 19,76 | CNY 20,32 | CNY 19,36 | 10,83M |
| 2026-08-05 | CNY 20,42 | -%10,79 | CNY 19,19 | CNY 21,30 | CNY 19,19 | 16,61M |
| 2026-08-04 | CNY 22,89 | +%3,81 | CNY 22,00 | CNY 23,10 | CNY 21,69 | 5,73M |
| 2026-08-03 | CNY 22,05 | -%3,75 | CNY 22,54 | CNY 22,83 | CNY 21,55 | 7,26M |
| 2026-07-31 | CNY 22,91 | +%5,53 | CNY 24,93 | CNY 24,93 | CNY 22,78 | 5,54M |
| 2026-07-30 | CNY 21,71 | -%4,78 | CNY 22,60 | CNY 22,75 | CNY 21,70 | 3,91M |
| 2026-07-29 | CNY 22,80 | -%0,39 | CNY 22,88 | CNY 23,28 | CNY 21,85 | 4,79M |
| 2026-07-28 | CNY 22,89 | -%2,93 | CNY 23,69 | CNY 24,44 | CNY 22,86 | 5,58M |
| 2026-07-27 | CNY 23,58 | +%5,69 | CNY 22,62 | CNY 24,38 | CNY 22,28 | 7,02M |
| 2026-07-24 | CNY 22,31 | -%2,92 | CNY 22,31 | CNY 24,50 | CNY 21,41 | 7,95M |
| 2026-07-23 | CNY 22,98 | +%5,66 | CNY 22,56 | CNY 23,50 | CNY 21,75 | 6,83M |
| 2026-07-22 | CNY 21,75 | -%3,97 | CNY 22,43 | CNY 22,60 | CNY 21,56 | 5,64M |
| 2026-07-21 | CNY 22,65 | -%1,01 | CNY 22,50 | CNY 23,28 | CNY 19,21 | 8,15M |
| 2026-07-20 | CNY 22,88 | -%6,08 | CNY 24,36 | CNY 25,29 | CNY 21,60 | 8,37M |
| 2026-07-17 | CNY 24,36 | -%6,70 | CNY 26,20 | CNY 27,00 | CNY 24,08 | 7,13M |
| 2026-07-16 | CNY 26,11 | -%1,55 | CNY 26,52 | CNY 26,65 | CNY 25,72 | 7,17M |
| 2026-07-15 | CNY 26,52 | -%4,19 | CNY 28,50 | CNY 28,58 | CNY 26,00 | 10,39M |
| 2026-07-14 | CNY 27,68 | +%19,98 | CNY 23,00 | CNY 27,68 | CNY 22,22 | 8,88M |
| 2026-07-13 | CNY 23,07 | -%8,16 | CNY 24,88 | CNY 24,88 | CNY 22,88 | 5,27M |
| 2026-07-10 | CNY 25,12 | +%0,96 | CNY 24,60 | CNY 26,05 | CNY 24,24 | 7,71M |
| 2026-07-09 | CNY 24,88 | -%0,32 | CNY 24,74 | CNY 25,09 | CNY 23,65 | 7,74M |
| 2026-07-08 | CNY 24,96 | -%9,27 | CNY 27,21 | CNY 27,22 | CNY 24,92 | 10,30M |
| 2026-07-07 | CNY 27,51 | -%5,56 | CNY 28,58 | CNY 30,94 | CNY 27,10 | 13,14M |
| 2026-07-06 | CNY 29,13 | +%2,00 | CNY 27,91 | CNY 31,10 | CNY 27,68 | 18,83M |
| 2026-07-03 | CNY 28,56 | +%20,00 | CNY 25,00 | CNY 28,56 | CNY 24,62 | 8,63M |
| 2026-07-02 | CNY 23,80 | -%1,16 | CNY 23,64 | CNY 25,68 | CNY 23,59 | 5,73M |
| 2026-07-01 | CNY 24,08 | +%1,18 | CNY 23,68 | CNY 24,56 | CNY 23,50 | 4,06M |
| 2026-06-30 | CNY 23,80 | +%1,67 | CNY 23,83 | CNY 24,34 | CNY 23,25 | 4,82M |
| 2026-06-29 | CNY 23,41 | -%0,59 | CNY 23,25 | CNY 24,26 | CNY 22,63 | 3,85M |
| 2026-06-26 | CNY 23,55 | -%2,57 | CNY 24,00 | CNY 24,16 | CNY 23,24 | 3,07M |
| 2026-06-25 | CNY 24,17 | -%6,14 | CNY 25,62 | CNY 25,73 | CNY 24,10 | 4,45M |
| 2026-06-24 | CNY 25,75 | -%3,01 | CNY 26,27 | CNY 26,69 | CNY 25,31 | 3,36M |
| 2026-06-23 | CNY 26,55 | %0,00 | CNY 26,29 | CNY 27,26 | CNY 26,01 | 3,67M |
| 2026-06-22 | CNY 26,55 | -%2,89 | CNY 27,43 | CNY 27,43 | CNY 25,40 | 6,10M |
| 2026-06-18 | CNY 27,34 | -%1,09 | CNY 27,62 | CNY 28,55 | CNY 27,12 | 5,91M |
| 2026-06-17 | CNY 27,64 | -%4,06 | CNY 28,80 | CNY 28,80 | CNY 27,38 | 4,31M |
| 2026-06-16 | CNY 28,81 | -%0,69 | CNY 28,85 | CNY 29,24 | CNY 28,13 | 5,09M |
| 2026-06-15 | CNY 29,01 | +%13,76 | CNY 25,54 | CNY 29,66 | CNY 25,54 | 8,28M |
| 2026-06-12 | CNY 25,50 | +%0,67 | CNY 25,71 | CNY 26,10 | CNY 25,18 | 2,87M |
| 2026-06-11 | CNY 25,33 | -%0,47 | CNY 25,27 | CNY 25,60 | CNY 24,58 | 3,21M |
| 2026-06-10 | CNY 25,45 | -%3,05 | CNY 25,95 | CNY 26,25 | CNY 25,02 | 4,22M |
| 2026-06-09 | CNY 26,25 | -%0,94 | CNY 26,60 | CNY 27,21 | CNY 26,00 | 5,01M |
| 2026-06-08 | CNY 26,50 | -%3,21 | CNY 26,63 | CNY 27,99 | CNY 25,88 | 6,02M |
| 2026-06-05 | CNY 27,38 | +%3,52 | CNY 26,29 | CNY 27,87 | CNY 25,53 | 6,57M |
| 2026-06-04 | CNY 26,45 | +%0,38 | CNY 26,02 | CNY 26,77 | CNY 25,66 | 4,22M |
| 2026-06-03 | CNY 26,35 | +%1,07 | CNY 25,98 | CNY 26,61 | CNY 25,78 | 3,64M |
| 2026-06-02 | CNY 26,07 | -%0,99 | CNY 26,55 | CNY 26,94 | CNY 25,60 | 3,32M |
| 2026-06-01 | CNY 26,33 | -%1,31 | CNY 26,56 | CNY 27,15 | CNY 26,07 | 3,63M |
| 2026-05-29 | CNY 26,68 | -%3,26 | CNY 27,59 | CNY 28,11 | CNY 26,29 | 5,40M |
| 2026-05-28 | CNY 27,58 | +%0,25 | CNY 27,55 | CNY 28,05 | CNY 26,96 | 5,21M |
| 2026-05-27 | CNY 27,51 | -%2,96 | CNY 28,11 | CNY 28,48 | CNY 27,18 | 6,48M |
| 2026-05-26 | CNY 28,35 | -%4,32 | CNY 30,07 | CNY 30,22 | CNY 27,68 | 9,14M |