CNGR Advanced Material Co., Ltd. Class A 300919
SZSE · Çin · Üretici İmalatı
CNY 37,24+0,02 (+%0,05)
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 37,24 | +%0,05 | CNY 37,09 | CNY 37,92 | CNY 36,97 | 6,27M |
| 2026-09-29 | CNY 37,22 | +%2,90 | CNY 36,15 | CNY 37,26 | CNY 36,15 | 8,43M |
| 2026-09-28 | CNY 36,17 | -%3,80 | CNY 37,21 | CNY 37,49 | CNY 35,99 | 7,15M |
| 2026-09-24 | CNY 37,60 | -%1,85 | CNY 38,11 | CNY 38,59 | CNY 37,60 | 6,18M |
| 2026-09-23 | CNY 38,31 | +%0,08 | CNY 38,60 | CNY 38,88 | CNY 38,06 | 6,53M |
| 2026-09-22 | CNY 38,28 | +%0,34 | CNY 38,25 | CNY 38,80 | CNY 38,22 | 7,24M |
| 2026-09-21 | CNY 38,15 | +%0,32 | CNY 38,12 | CNY 38,54 | CNY 37,91 | 8,37M |
| 2026-09-18 | CNY 38,03 | +%1,44 | CNY 37,80 | CNY 38,20 | CNY 37,61 | 5,71M |
| 2026-09-17 | CNY 37,49 | -%0,58 | CNY 37,45 | CNY 37,95 | CNY 37,20 | 4,96M |
| 2026-09-16 | CNY 37,71 | -%0,79 | CNY 37,86 | CNY 38,30 | CNY 36,81 | 8,53M |
| 2026-09-15 | CNY 38,01 | +%0,53 | CNY 37,64 | CNY 38,65 | CNY 37,64 | 6,29M |
| 2026-09-14 | CNY 37,81 | +%0,51 | CNY 37,38 | CNY 38,15 | CNY 37,26 | 5,06M |
| 2026-09-11 | CNY 37,62 | -%2,66 | CNY 38,18 | CNY 38,20 | CNY 37,00 | 8,22M |
| 2026-09-10 | CNY 38,65 | -%1,55 | CNY 39,01 | CNY 39,13 | CNY 38,60 | 6,80M |
| 2026-09-09 | CNY 39,26 | +%1,47 | CNY 38,58 | CNY 39,50 | CNY 38,49 | 6,65M |
| 2026-09-08 | CNY 38,69 | -%0,67 | CNY 38,75 | CNY 39,03 | CNY 38,55 | 6,18M |
| 2026-09-07 | CNY 38,95 | -%1,14 | CNY 39,30 | CNY 39,48 | CNY 38,67 | 8,35M |
| 2026-09-04 | CNY 39,40 | -%1,70 | CNY 40,31 | CNY 40,73 | CNY 39,33 | 8,90M |
| 2026-09-03 | CNY 40,08 | +%3,03 | CNY 39,88 | CNY 40,41 | CNY 39,47 | 11,30M |
| 2026-09-02 | CNY 38,90 | -%2,99 | CNY 39,85 | CNY 39,86 | CNY 38,71 | 9,56M |
| 2026-09-01 | CNY 40,10 | +%0,30 | CNY 40,00 | CNY 40,48 | CNY 39,75 | 10,05M |
| 2026-08-31 | CNY 39,98 | -%1,79 | CNY 40,35 | CNY 40,60 | CNY 39,25 | 12,10M |
| 2026-08-28 | CNY 40,71 | +%0,12 | CNY 40,31 | CNY 41,00 | CNY 40,18 | 8,19M |
| 2026-08-27 | CNY 40,66 | +%0,32 | CNY 40,53 | CNY 40,68 | CNY 39,64 | 10,95M |
| 2026-08-26 | CNY 40,53 | +%1,00 | CNY 39,80 | CNY 41,30 | CNY 39,25 | 13,10M |
| 2026-08-25 | CNY 40,13 | +%0,33 | CNY 40,97 | CNY 42,15 | CNY 39,98 | 19,32M |
| 2026-08-24 | CNY 40,00 | -%1,16 | CNY 40,61 | CNY 41,36 | CNY 39,57 | 11,11M |
| 2026-08-21 | CNY 40,47 | +%1,81 | CNY 39,56 | CNY 41,37 | CNY 39,41 | 11,97M |
| 2026-08-20 | CNY 39,75 | -%0,05 | CNY 40,00 | CNY 40,43 | CNY 39,58 | 7,52M |
| 2026-08-19 | CNY 39,77 | -%2,50 | CNY 40,18 | CNY 40,79 | CNY 39,64 | 9,97M |
| 2026-08-18 | CNY 40,79 | -%1,78 | CNY 41,45 | CNY 41,69 | CNY 40,60 | 9,68M |
| 2026-08-17 | CNY 41,53 | +%1,32 | CNY 41,02 | CNY 41,67 | CNY 40,69 | 9,96M |
| 2026-08-14 | CNY 40,99 | +%0,27 | CNY 40,90 | CNY 41,90 | CNY 40,81 | 8,48M |
| 2026-08-13 | CNY 40,88 | -%1,64 | CNY 41,40 | CNY 41,70 | CNY 40,70 | 9,76M |
| 2026-08-12 | CNY 41,56 | +%0,75 | CNY 41,46 | CNY 42,28 | CNY 41,13 | 9,72M |
| 2026-08-11 | CNY 41,25 | -%1,32 | CNY 41,50 | CNY 41,75 | CNY 41,18 | 8,51M |
| 2026-08-10 | CNY 41,80 | +%0,94 | CNY 41,58 | CNY 42,30 | CNY 41,27 | 12,09M |
| 2026-08-07 | CNY 41,41 | +%1,37 | CNY 40,97 | CNY 42,00 | CNY 40,40 | 12,69M |
| 2026-08-06 | CNY 40,85 | -%1,92 | CNY 40,99 | CNY 41,55 | CNY 40,58 | 13,12M |
| 2026-08-05 | CNY 41,65 | +%1,46 | CNY 41,01 | CNY 41,99 | CNY 40,80 | 14,75M |
| 2026-08-04 | CNY 41,05 | +%1,36 | CNY 40,66 | CNY 41,29 | CNY 40,20 | 10,86M |
| 2026-08-03 | CNY 40,50 | -%0,49 | CNY 40,39 | CNY 40,79 | CNY 39,56 | 10,64M |
| 2026-07-31 | CNY 40,70 | -%0,93 | CNY 41,56 | CNY 41,79 | CNY 40,63 | 14,04M |
| 2026-07-30 | CNY 41,08 | +%0,42 | CNY 40,65 | CNY 41,72 | CNY 40,50 | 13,16M |
| 2026-07-29 | CNY 40,91 | +%1,59 | CNY 40,26 | CNY 41,40 | CNY 39,31 | 15,26M |
| 2026-07-28 | CNY 40,27 | -%1,01 | CNY 39,97 | CNY 40,56 | CNY 39,16 | 15,70M |
| 2026-07-27 | CNY 40,68 | +%1,80 | CNY 40,48 | CNY 41,00 | CNY 39,96 | 14,64M |
| 2026-07-24 | CNY 39,96 | -%2,84 | CNY 40,65 | CNY 41,04 | CNY 39,86 | 13,08M |
| 2026-07-23 | CNY 41,13 | +%7,67 | CNY 38,45 | CNY 41,87 | CNY 38,17 | 25,13M |
| 2026-07-22 | CNY 38,20 | -%2,00 | CNY 38,47 | CNY 39,00 | CNY 37,80 | 14,12M |
| 2026-07-21 | CNY 38,98 | +%6,50 | CNY 36,52 | CNY 39,76 | CNY 36,45 | 24,37M |
| 2026-07-20 | CNY 36,60 | -%0,05 | CNY 36,60 | CNY 37,39 | CNY 35,51 | 15,15M |
| 2026-07-17 | CNY 36,62 | -%3,22 | CNY 38,39 | CNY 38,86 | CNY 36,48 | 15,78M |
| 2026-07-16 | CNY 37,84 | -%2,87 | CNY 38,80 | CNY 39,38 | CNY 37,64 | 13,29M |
| 2026-07-15 | CNY 38,96 | +%1,80 | CNY 38,36 | CNY 39,80 | CNY 38,17 | 14,42M |
| 2026-07-14 | CNY 38,27 | +%2,33 | CNY 38,08 | CNY 38,61 | CNY 37,20 | 13,60M |
| 2026-07-13 | CNY 37,40 | -%3,11 | CNY 38,33 | CNY 38,53 | CNY 37,11 | 12,96M |
| 2026-07-10 | CNY 38,60 | -%2,40 | CNY 39,54 | CNY 39,85 | CNY 38,53 | 12,23M |
| 2026-07-09 | CNY 39,55 | -%0,38 | CNY 39,52 | CNY 39,95 | CNY 38,05 | 14,84M |
| 2026-07-08 | CNY 39,70 | -%5,41 | CNY 41,80 | CNY 41,87 | CNY 39,70 | 15,10M |
| 2026-07-07 | CNY 41,97 | %0,00 | CNY 41,73 | CNY 43,40 | CNY 41,25 | 17,34M |
| 2026-07-06 | CNY 41,97 | +%0,05 | CNY 41,95 | CNY 43,25 | CNY 41,36 | 15,25M |
| 2026-07-03 | CNY 41,95 | +%0,24 | CNY 42,20 | CNY 42,36 | CNY 41,61 | 11,29M |
| 2026-07-02 | CNY 41,85 | -%2,56 | CNY 42,43 | CNY 43,32 | CNY 41,71 | 13,50M |
| 2026-07-01 | CNY 42,95 | -%1,83 | CNY 43,89 | CNY 44,10 | CNY 42,00 | 16,07M |
| 2026-06-30 | CNY 43,75 | +%1,91 | CNY 42,50 | CNY 44,25 | CNY 42,10 | 16,05M |
| 2026-06-29 | CNY 42,93 | +%0,49 | CNY 42,71 | CNY 43,23 | CNY 41,32 | 15,81M |
| 2026-06-26 | CNY 42,72 | -%8,66 | CNY 46,37 | CNY 47,24 | CNY 42,72 | 21,90M |
| 2026-06-25 | CNY 46,77 | -%3,43 | CNY 48,23 | CNY 48,23 | CNY 46,51 | 17,11M |
| 2026-06-24 | CNY 48,43 | +%0,87 | CNY 47,69 | CNY 48,96 | CNY 47,17 | 13,39M |
| 2026-06-23 | CNY 48,01 | -%6,29 | CNY 51,80 | CNY 51,80 | CNY 47,59 | 20,65M |
| 2026-06-22 | CNY 51,23 | +%5,32 | CNY 47,68 | CNY 51,27 | CNY 47,03 | 21,35M |
| 2026-06-18 | CNY 48,64 | -%1,28 | CNY 48,98 | CNY 49,62 | CNY 48,07 | 11,55M |
| 2026-06-17 | CNY 49,27 | -%1,30 | CNY 49,38 | CNY 50,18 | CNY 48,92 | 13,48M |
| 2026-06-16 | CNY 49,92 | +%2,32 | CNY 49,00 | CNY 50,67 | CNY 48,50 | 17,93M |
| 2026-06-15 | CNY 48,79 | +%2,52 | CNY 48,60 | CNY 49,47 | CNY 47,56 | 19,04M |
| 2026-06-12 | CNY 47,59 | +%4,25 | CNY 46,40 | CNY 48,68 | CNY 46,01 | 19,28M |
| 2026-06-11 | CNY 45,65 | -%0,41 | CNY 45,64 | CNY 46,46 | CNY 45,06 | 12,60M |
| 2026-06-10 | CNY 45,84 | -%2,63 | CNY 46,23 | CNY 47,06 | CNY 45,30 | 11,49M |
| 2026-06-09 | CNY 47,08 | +%3,25 | CNY 46,02 | CNY 47,59 | CNY 45,15 | 14,07M |
| 2026-06-08 | CNY 45,60 | -%6,13 | CNY 47,67 | CNY 48,51 | CNY 45,00 | 16,55M |
| 2026-06-05 | CNY 48,58 | -%1,56 | CNY 49,25 | CNY 49,84 | CNY 47,80 | 14,23M |
| 2026-06-04 | CNY 49,35 | -%2,82 | CNY 50,43 | CNY 50,44 | CNY 48,91 | 13,38M |
| 2026-06-03 | CNY 50,78 | -%0,99 | CNY 51,00 | CNY 51,73 | CNY 50,33 | 10,70M |
| 2026-06-02 | CNY 51,29 | -%1,18 | CNY 52,30 | CNY 52,45 | CNY 50,40 | 13,26M |
| 2026-06-01 | CNY 51,90 | -%0,88 | CNY 52,35 | CNY 53,66 | CNY 51,80 | 11,95M |
| 2026-05-29 | CNY 52,36 | -%3,96 | CNY 54,70 | CNY 55,20 | CNY 51,94 | 16,20M |
| 2026-05-28 | CNY 54,52 | -%0,75 | CNY 54,34 | CNY 55,33 | CNY 53,28 | 14,91M |
| 2026-05-27 | CNY 54,93 | +%0,97 | CNY 54,95 | CNY 56,58 | CNY 54,50 | 21,43M |
| 2026-05-26 | CNY 54,40 | +%0,97 | CNY 53,80 | CNY 54,82 | CNY 53,05 | 14,32M |