EMTEK (Shenzhen) Co., Ltd. Class A 300938
SZSE · Çin · Ticari Hizmetler
CNY 29,74-1,19 (-%3,85)
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 29,74 | -%3,85 | CNY 31,38 | CNY 31,38 | CNY 29,38 | 8,39M |
| 2026-09-29 | CNY 30,93 | +%2,05 | CNY 30,60 | CNY 31,88 | CNY 29,70 | 10,13M |
| 2026-09-28 | CNY 30,31 | -%3,47 | CNY 31,88 | CNY 32,25 | CNY 29,63 | 11,16M |
| 2026-09-24 | CNY 31,40 | -%4,59 | CNY 32,68 | CNY 32,77 | CNY 31,17 | 12,50M |
| 2026-09-23 | CNY 32,91 | +%2,11 | CNY 32,50 | CNY 33,25 | CNY 32,10 | 12,41M |
| 2026-09-22 | CNY 32,23 | +%0,44 | CNY 32,35 | CNY 32,84 | CNY 31,88 | 12,39M |
| 2026-09-21 | CNY 32,09 | -%1,26 | CNY 32,50 | CNY 32,99 | CNY 31,66 | 16,77M |
| 2026-09-18 | CNY 32,50 | +%4,27 | CNY 31,90 | CNY 33,27 | CNY 31,20 | 18,83M |
| 2026-09-17 | CNY 31,17 | +%6,20 | CNY 29,91 | CNY 32,20 | CNY 29,60 | 24,29M |
| 2026-09-16 | CNY 29,35 | +%1,52 | CNY 28,72 | CNY 29,72 | CNY 28,51 | 8,36M |
| 2026-09-15 | CNY 28,91 | +%2,26 | CNY 28,27 | CNY 29,47 | CNY 27,82 | 9,11M |
| 2026-09-14 | CNY 28,27 | +%0,50 | CNY 28,10 | CNY 28,75 | CNY 27,60 | 7,49M |
| 2026-09-11 | CNY 28,13 | -%1,09 | CNY 28,00 | CNY 28,38 | CNY 26,89 | 10,17M |
| 2026-09-10 | CNY 28,44 | -%1,35 | CNY 28,75 | CNY 29,14 | CNY 28,36 | 6,94M |
| 2026-09-09 | CNY 28,83 | -%1,67 | CNY 29,30 | CNY 30,17 | CNY 28,72 | 10,73M |
| 2026-09-08 | CNY 29,32 | +%1,10 | CNY 28,94 | CNY 29,68 | CNY 28,60 | 13,16M |
| 2026-09-07 | CNY 29,00 | +%10,94 | CNY 26,14 | CNY 29,19 | CNY 26,12 | 15,58M |
| 2026-09-04 | CNY 26,14 | -%2,68 | CNY 27,05 | CNY 27,70 | CNY 25,94 | 7,46M |
| 2026-09-03 | CNY 26,86 | +%1,63 | CNY 26,90 | CNY 27,25 | CNY 26,17 | 6,49M |
| 2026-09-02 | CNY 26,43 | -%1,97 | CNY 26,65 | CNY 26,75 | CNY 26,25 | 5,46M |
| 2026-09-01 | CNY 26,96 | -%2,07 | CNY 27,50 | CNY 27,86 | CNY 26,90 | 6,76M |
| 2026-08-31 | CNY 27,53 | +%0,88 | CNY 26,90 | CNY 27,70 | CNY 26,50 | 9,33M |
| 2026-08-28 | CNY 27,29 | -%1,23 | CNY 27,89 | CNY 28,50 | CNY 27,26 | 9,02M |
| 2026-08-27 | CNY 27,63 | +%2,98 | CNY 26,95 | CNY 27,88 | CNY 26,81 | 7,05M |
| 2026-08-26 | CNY 26,83 | -%1,43 | CNY 27,34 | CNY 27,43 | CNY 26,48 | 7,30M |
| 2026-08-25 | CNY 27,22 | -%1,20 | CNY 27,34 | CNY 27,50 | CNY 26,08 | 9,33M |
| 2026-08-24 | CNY 27,55 | -%1,61 | CNY 28,00 | CNY 28,20 | CNY 26,96 | 9,68M |
| 2026-08-21 | CNY 28,00 | +%0,90 | CNY 27,60 | CNY 28,28 | CNY 27,05 | 9,16M |
| 2026-08-20 | CNY 27,75 | -%0,89 | CNY 28,45 | CNY 29,09 | CNY 27,56 | 10,30M |
| 2026-08-19 | CNY 28,00 | -%8,53 | CNY 30,00 | CNY 30,30 | CNY 27,76 | 13,65M |
| 2026-08-18 | CNY 30,61 | +%0,92 | CNY 30,38 | CNY 30,84 | CNY 30,00 | 9,73M |
| 2026-08-17 | CNY 30,33 | +%1,81 | CNY 30,00 | CNY 30,33 | CNY 29,30 | 11,31M |
| 2026-08-14 | CNY 29,79 | +%4,42 | CNY 28,67 | CNY 29,84 | CNY 28,54 | 13,15M |
| 2026-08-13 | CNY 28,53 | -%1,96 | CNY 29,61 | CNY 30,18 | CNY 28,35 | 14,60M |
| 2026-08-12 | CNY 29,10 | +%1,75 | CNY 28,78 | CNY 29,40 | CNY 28,21 | 9,97M |
| 2026-08-11 | CNY 28,60 | +%1,27 | CNY 28,00 | CNY 29,20 | CNY 27,19 | 14,36M |
| 2026-08-10 | CNY 28,24 | +%0,50 | CNY 28,48 | CNY 28,73 | CNY 27,43 | 14,78M |
| 2026-08-07 | CNY 28,10 | +%2,74 | CNY 27,48 | CNY 28,18 | CNY 26,45 | 15,46M |
| 2026-08-06 | CNY 27,35 | +%2,20 | CNY 26,68 | CNY 27,73 | CNY 26,02 | 15,43M |
| 2026-08-05 | CNY 26,76 | +%5,98 | CNY 25,25 | CNY 27,03 | CNY 24,99 | 15,52M |
| 2026-08-04 | CNY 25,25 | +%8,04 | CNY 23,84 | CNY 25,55 | CNY 23,62 | 15,73M |
| 2026-08-03 | CNY 23,37 | -%3,63 | CNY 24,50 | CNY 24,56 | CNY 23,12 | 14,35M |
| 2026-07-31 | CNY 24,25 | +%3,28 | CNY 25,95 | CNY 26,12 | CNY 24,14 | 19,38M |
| 2026-07-30 | CNY 23,48 | -%6,75 | CNY 25,16 | CNY 25,88 | CNY 23,06 | 21,77M |
| 2026-07-29 | CNY 25,18 | -%7,97 | CNY 27,42 | CNY 27,53 | CNY 23,88 | 26,41M |
| 2026-07-28 | CNY 27,36 | -%6,68 | CNY 28,79 | CNY 29,45 | CNY 27,06 | 13,95M |
| 2026-07-27 | CNY 29,32 | +%1,77 | CNY 28,80 | CNY 29,36 | CNY 26,54 | 20,99M |
| 2026-07-24 | CNY 28,81 | -%4,35 | CNY 29,45 | CNY 30,43 | CNY 28,53 | 13,66M |
| 2026-07-23 | CNY 30,12 | -%4,74 | CNY 31,70 | CNY 32,45 | CNY 29,78 | 15,02M |
| 2026-07-22 | CNY 31,62 | -%3,12 | CNY 32,50 | CNY 33,20 | CNY 31,20 | 15,28M |
| 2026-07-21 | CNY 32,64 | +%5,73 | CNY 31,42 | CNY 32,83 | CNY 27,42 | 26,98M |
| 2026-07-20 | CNY 30,87 | -%14,37 | CNY 37,00 | CNY 37,40 | CNY 29,94 | 26,02M |
| 2026-07-17 | CNY 36,05 | -%13,76 | CNY 40,55 | CNY 40,91 | CNY 35,55 | 20,01M |
| 2026-07-16 | CNY 41,80 | -%6,28 | CNY 43,01 | CNY 45,29 | CNY 41,08 | 15,36M |
| 2026-07-15 | CNY 44,60 | -%0,47 | CNY 45,60 | CNY 45,87 | CNY 42,27 | 17,90M |
| 2026-07-14 | CNY 44,81 | +%7,95 | CNY 43,23 | CNY 45,15 | CNY 40,68 | 17,78M |
| 2026-07-13 | CNY 41,51 | -%3,67 | CNY 42,80 | CNY 44,88 | CNY 41,41 | 13,86M |
| 2026-07-10 | CNY 43,09 | -%3,90 | CNY 44,84 | CNY 47,00 | CNY 43,05 | 17,43M |
| 2026-07-09 | CNY 44,84 | -%0,75 | CNY 45,30 | CNY 46,75 | CNY 43,30 | 15,87M |
| 2026-07-08 | CNY 45,18 | -%2,78 | CNY 47,38 | CNY 47,60 | CNY 44,33 | 17,89M |
| 2026-07-07 | CNY 46,47 | -%12,57 | CNY 52,38 | CNY 52,38 | CNY 46,24 | 26,17M |
| 2026-07-06 | CNY 53,15 | +%2,02 | CNY 53,03 | CNY 53,88 | CNY 50,89 | 14,62M |
| 2026-07-03 | CNY 52,10 | -%4,05 | CNY 54,66 | CNY 55,48 | CNY 50,66 | 19,74M |
| 2026-07-02 | CNY 54,30 | +%3,29 | CNY 50,20 | CNY 57,29 | CNY 50,10 | 26,10M |
| 2026-07-01 | CNY 52,57 | +%5,39 | CNY 50,33 | CNY 53,68 | CNY 49,78 | 19,60M |
| 2026-06-30 | CNY 49,88 | -%1,75 | CNY 50,27 | CNY 51,30 | CNY 49,14 | 15,63M |
| 2026-06-29 | CNY 50,77 | -%3,31 | CNY 52,87 | CNY 52,94 | CNY 48,78 | 23,19M |
| 2026-06-26 | CNY 52,51 | +%4,33 | CNY 49,60 | CNY 53,91 | CNY 48,62 | 28,06M |
| 2026-06-25 | CNY 50,33 | +%4,35 | CNY 50,02 | CNY 52,35 | CNY 47,80 | 26,61M |
| 2026-06-24 | CNY 48,23 | +%8,63 | CNY 44,19 | CNY 48,75 | CNY 43,76 | 24,18M |
| 2026-06-23 | CNY 44,40 | +%1,39 | CNY 43,98 | CNY 45,17 | CNY 42,99 | 20,50M |
| 2026-06-22 | CNY 43,79 | -%3,55 | CNY 45,40 | CNY 46,06 | CNY 42,01 | 26,56M |
| 2026-06-18 | CNY 45,40 | +%1,98 | CNY 44,18 | CNY 47,34 | CNY 43,80 | 21,42M |
| 2026-06-17 | CNY 44,52 | +%6,66 | CNY 41,16 | CNY 44,93 | CNY 40,91 | 23,36M |
| 2026-06-16 | CNY 41,74 | +%2,38 | CNY 40,13 | CNY 42,49 | CNY 39,91 | 17,96M |
| 2026-06-15 | CNY 40,77 | +%8,72 | CNY 37,75 | CNY 40,85 | CNY 36,90 | 19,72M |
| 2026-06-12 | CNY 37,50 | -%1,00 | CNY 38,50 | CNY 39,50 | CNY 37,50 | 16,53M |
| 2026-06-11 | CNY 37,88 | +%0,21 | CNY 37,50 | CNY 38,88 | CNY 37,00 | 12,17M |
| 2026-06-10 | CNY 37,80 | -%0,92 | CNY 37,30 | CNY 38,47 | CNY 36,96 | 14,05M |
| 2026-06-09 | CNY 38,15 | +%4,84 | CNY 37,50 | CNY 39,25 | CNY 36,21 | 16,27M |
| 2026-06-08 | CNY 36,39 | -%4,45 | CNY 35,88 | CNY 37,66 | CNY 35,02 | 14,51M |
| 2026-06-05 | CNY 38,09 | +%1,47 | CNY 37,00 | CNY 38,64 | CNY 36,50 | 15,49M |
| 2026-06-04 | CNY 37,54 | +%1,51 | CNY 37,11 | CNY 37,86 | CNY 36,29 | 10,93M |
| 2026-06-03 | CNY 36,98 | -%0,77 | CNY 37,25 | CNY 38,29 | CNY 36,59 | 13,28M |
| 2026-06-02 | CNY 37,26 | -%0,72 | CNY 37,54 | CNY 38,02 | CNY 36,77 | 11,38M |
| 2026-06-01 | CNY 37,54 | -%4,16 | CNY 38,65 | CNY 40,00 | CNY 37,06 | 23,29M |
| 2026-05-29 | CNY 39,16 | -%6,11 | CNY 41,71 | CNY 42,76 | CNY 38,96 | 17,99M |
| 2026-05-28 | CNY 41,71 | +%3,73 | CNY 40,30 | CNY 42,75 | CNY 39,56 | 19,25M |
| 2026-05-27 | CNY 40,21 | +%1,57 | CNY 39,92 | CNY 41,37 | CNY 38,93 | 19,49M |
| 2026-05-26 | CNY 39,59 | -%4,92 | CNY 41,12 | CNY 41,63 | CNY 39,19 | 16,11M |