Chase Science Co. Ltd. Class A 300941
SZSE · Çin · Teknoloji Hizmetleri
CNY 14,99-0,15 (-%0,99)
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 14,99 | -%0,99 | CNY 15,23 | CNY 15,31 | CNY 14,84 | 2,32M |
| 2026-09-29 | CNY 15,14 | +%1,20 | CNY 14,81 | CNY 15,25 | CNY 14,81 | 2,22M |
| 2026-09-28 | CNY 14,96 | -%0,47 | CNY 15,01 | CNY 15,19 | CNY 14,72 | 2,97M |
| 2026-09-24 | CNY 15,03 | -%0,92 | CNY 15,23 | CNY 15,26 | CNY 14,96 | 2,43M |
| 2026-09-23 | CNY 15,17 | -%1,94 | CNY 15,47 | CNY 15,48 | CNY 15,13 | 2,45M |
| 2026-09-22 | CNY 15,47 | +%0,78 | CNY 15,28 | CNY 15,51 | CNY 15,12 | 4,29M |
| 2026-09-21 | CNY 15,35 | +%4,85 | CNY 14,66 | CNY 15,35 | CNY 14,66 | 4,36M |
| 2026-09-18 | CNY 14,64 | +%0,14 | CNY 14,75 | CNY 14,90 | CNY 14,59 | 3,25M |
| 2026-09-17 | CNY 14,62 | -%0,61 | CNY 14,55 | CNY 14,75 | CNY 14,42 | 2,20M |
| 2026-09-16 | CNY 14,71 | +%1,03 | CNY 14,53 | CNY 14,88 | CNY 14,35 | 3,02M |
| 2026-09-15 | CNY 14,56 | -%1,95 | CNY 14,90 | CNY 15,09 | CNY 14,54 | 3,09M |
| 2026-09-14 | CNY 14,85 | +%2,20 | CNY 14,71 | CNY 15,06 | CNY 14,65 | 3,50M |
| 2026-09-11 | CNY 14,53 | -%3,65 | CNY 14,97 | CNY 14,97 | CNY 14,37 | 3,93M |
| 2026-09-10 | CNY 15,08 | -%1,37 | CNY 15,19 | CNY 15,19 | CNY 14,98 | 3,41M |
| 2026-09-09 | CNY 15,29 | -%2,86 | CNY 15,77 | CNY 15,79 | CNY 15,22 | 4,68M |
| 2026-09-08 | CNY 15,74 | -%0,25 | CNY 15,60 | CNY 15,92 | CNY 15,51 | 4,68M |
| 2026-09-07 | CNY 15,78 | -%2,95 | CNY 16,36 | CNY 16,38 | CNY 15,71 | 7,92M |
| 2026-09-04 | CNY 16,26 | +%4,16 | CNY 15,89 | CNY 16,75 | CNY 15,83 | 10,81M |
| 2026-09-03 | CNY 15,61 | -%2,50 | CNY 16,10 | CNY 16,21 | CNY 15,58 | 6,06M |
| 2026-09-02 | CNY 16,01 | +%1,01 | CNY 15,60 | CNY 16,40 | CNY 15,51 | 7,48M |
| 2026-09-01 | CNY 15,85 | +%3,53 | CNY 15,34 | CNY 15,93 | CNY 15,34 | 6,54M |
| 2026-08-31 | CNY 15,31 | -%0,07 | CNY 15,06 | CNY 15,34 | CNY 14,98 | 3,53M |
| 2026-08-28 | CNY 15,32 | -%2,23 | CNY 15,59 | CNY 15,77 | CNY 15,30 | 5,85M |
| 2026-08-27 | CNY 15,67 | +%1,56 | CNY 15,22 | CNY 15,74 | CNY 15,22 | 7,02M |
| 2026-08-26 | CNY 15,43 | -%0,96 | CNY 15,40 | CNY 15,58 | CNY 15,25 | 7,42M |
| 2026-08-25 | CNY 15,58 | +%1,90 | CNY 14,91 | CNY 15,63 | CNY 14,70 | 10,07M |
| 2026-08-24 | CNY 15,29 | +%1,66 | CNY 14,81 | CNY 15,36 | CNY 14,78 | 9,33M |
| 2026-08-21 | CNY 15,04 | +%4,44 | CNY 14,31 | CNY 15,07 | CNY 14,30 | 8,46M |
| 2026-08-20 | CNY 14,40 | +%1,34 | CNY 14,18 | CNY 14,66 | CNY 14,18 | 4,51M |
| 2026-08-19 | CNY 14,21 | -%6,70 | CNY 14,87 | CNY 15,06 | CNY 14,16 | 7,19M |
| 2026-08-18 | CNY 15,23 | +%3,54 | CNY 14,67 | CNY 15,35 | CNY 14,30 | 10,41M |
| 2026-08-17 | CNY 14,71 | +%0,75 | CNY 14,62 | CNY 14,71 | CNY 14,40 | 3,09M |
| 2026-08-14 | CNY 14,60 | -%0,41 | CNY 14,59 | CNY 14,78 | CNY 14,42 | 3,99M |
| 2026-08-13 | CNY 14,66 | -%2,33 | CNY 14,95 | CNY 15,17 | CNY 14,66 | 6,39M |
| 2026-08-12 | CNY 15,01 | +%0,27 | CNY 14,90 | CNY 15,06 | CNY 14,82 | 5,60M |
| 2026-08-11 | CNY 14,97 | -%1,45 | CNY 15,06 | CNY 15,15 | CNY 14,82 | 5,68M |
| 2026-08-10 | CNY 15,19 | -%1,17 | CNY 15,02 | CNY 15,25 | CNY 14,90 | 8,43M |
| 2026-08-07 | CNY 15,37 | -%5,65 | CNY 15,65 | CNY 15,92 | CNY 14,98 | 16,88M |
| 2026-08-06 | CNY 16,29 | +%9,55 | CNY 14,94 | CNY 17,34 | CNY 14,77 | 21,27M |
| 2026-08-05 | CNY 14,87 | +%1,78 | CNY 14,65 | CNY 15,17 | CNY 14,61 | 4,97M |
| 2026-08-04 | CNY 14,61 | +%0,83 | CNY 14,55 | CNY 14,72 | CNY 14,50 | 3,45M |
| 2026-08-03 | CNY 14,49 | +%0,07 | CNY 14,46 | CNY 14,97 | CNY 14,22 | 5,53M |
| 2026-07-31 | CNY 14,48 | +%3,21 | CNY 14,14 | CNY 14,65 | CNY 13,95 | 5,47M |
| 2026-07-30 | CNY 14,03 | +%0,21 | CNY 13,94 | CNY 14,41 | CNY 13,90 | 4,09M |
| 2026-07-29 | CNY 14,00 | +%2,12 | CNY 13,72 | CNY 14,08 | CNY 13,72 | 3,52M |
| 2026-07-28 | CNY 13,71 | +%2,16 | CNY 13,30 | CNY 13,81 | CNY 13,30 | 3,81M |
| 2026-07-27 | CNY 13,42 | +%3,23 | CNY 12,99 | CNY 13,47 | CNY 12,94 | 3,18M |
| 2026-07-24 | CNY 13,00 | -%3,56 | CNY 13,34 | CNY 13,40 | CNY 12,97 | 2,98M |
| 2026-07-23 | CNY 13,48 | +%0,60 | CNY 13,27 | CNY 13,56 | CNY 13,14 | 3,35M |
| 2026-07-22 | CNY 13,40 | -%2,76 | CNY 13,51 | CNY 13,75 | CNY 13,24 | 3,96M |
| 2026-07-21 | CNY 13,78 | +%2,15 | CNY 13,36 | CNY 13,88 | CNY 13,22 | 6,29M |
| 2026-07-20 | CNY 13,49 | %0,00 | CNY 13,60 | CNY 14,05 | CNY 13,21 | 4,43M |
| 2026-07-17 | CNY 13,49 | -%1,68 | CNY 13,72 | CNY 13,92 | CNY 13,18 | 4,10M |
| 2026-07-16 | CNY 13,72 | +%2,31 | CNY 13,26 | CNY 13,96 | CNY 13,21 | 3,31M |
| 2026-07-15 | CNY 13,41 | +%2,29 | CNY 13,09 | CNY 13,54 | CNY 13,03 | 2,61M |
| 2026-07-14 | CNY 13,11 | +%0,08 | CNY 13,08 | CNY 13,12 | CNY 12,74 | 2,82M |
| 2026-07-13 | CNY 13,10 | -%4,80 | CNY 13,62 | CNY 13,91 | CNY 13,00 | 3,31M |
| 2026-07-10 | CNY 13,76 | +%2,15 | CNY 13,64 | CNY 14,04 | CNY 13,18 | 3,49M |
| 2026-07-09 | CNY 13,47 | -%0,59 | CNY 13,54 | CNY 13,66 | CNY 13,03 | 3,01M |
| 2026-07-08 | CNY 13,55 | +%0,30 | CNY 13,50 | CNY 13,67 | CNY 13,26 | 2,07M |
| 2026-07-07 | CNY 13,51 | -%3,64 | CNY 13,91 | CNY 14,00 | CNY 13,45 | 2,51M |
| 2026-07-06 | CNY 14,02 | -%0,99 | CNY 14,15 | CNY 14,45 | CNY 13,91 | 2,45M |
| 2026-07-03 | CNY 14,16 | +%1,51 | CNY 14,05 | CNY 14,31 | CNY 13,90 | 2,61M |
| 2026-07-02 | CNY 13,95 | -%2,24 | CNY 14,28 | CNY 14,53 | CNY 13,90 | 3,35M |
| 2026-07-01 | CNY 14,27 | +%3,93 | CNY 13,67 | CNY 14,47 | CNY 13,65 | 4,41M |
| 2026-06-30 | CNY 13,73 | +%0,51 | CNY 13,67 | CNY 13,96 | CNY 13,46 | 2,71M |
| 2026-06-29 | CNY 13,66 | -%1,16 | CNY 13,73 | CNY 13,86 | CNY 13,32 | 3,02M |
| 2026-06-26 | CNY 13,82 | -%3,15 | CNY 14,21 | CNY 14,26 | CNY 13,67 | 3,30M |
| 2026-06-25 | CNY 14,27 | -%1,45 | CNY 14,53 | CNY 14,64 | CNY 14,02 | 3,09M |
| 2026-06-24 | CNY 14,48 | -%5,67 | CNY 15,31 | CNY 15,31 | CNY 14,22 | 4,42M |
| 2026-06-23 | CNY 15,35 | -%0,45 | CNY 15,28 | CNY 15,86 | CNY 15,22 | 4,48M |
| 2026-06-22 | CNY 15,42 | +%3,35 | CNY 14,90 | CNY 15,45 | CNY 14,36 | 5,88M |
| 2026-06-18 | CNY 14,92 | -%0,86 | CNY 15,20 | CNY 15,25 | CNY 14,80 | 2,93M |
| 2026-06-17 | CNY 15,05 | -%0,86 | CNY 15,12 | CNY 15,28 | CNY 14,79 | 3,85M |
| 2026-06-16 | CNY 15,18 | -%0,52 | CNY 15,21 | CNY 15,26 | CNY 14,89 | 2,82M |
| 2026-06-15 | CNY 15,26 | +%1,26 | CNY 15,30 | CNY 15,60 | CNY 15,09 | 3,22M |
| 2026-06-12 | CNY 15,07 | +%2,38 | CNY 14,86 | CNY 15,24 | CNY 14,71 | 3,19M |
| 2026-06-11 | CNY 14,72 | -%2,65 | CNY 14,86 | CNY 15,08 | CNY 14,44 | 3,10M |
| 2026-06-10 | CNY 15,12 | -%1,56 | CNY 15,19 | CNY 15,65 | CNY 14,85 | 3,30M |
| 2026-06-09 | CNY 15,36 | +%0,26 | CNY 15,32 | CNY 15,55 | CNY 15,03 | 3,16M |
| 2026-06-08 | CNY 15,32 | -%3,28 | CNY 15,77 | CNY 16,10 | CNY 15,04 | 3,97M |
| 2026-06-05 | CNY 15,84 | +%1,73 | CNY 15,63 | CNY 16,15 | CNY 15,53 | 3,95M |
| 2026-06-04 | CNY 15,57 | -%1,58 | CNY 15,65 | CNY 15,84 | CNY 15,42 | 2,75M |
| 2026-06-03 | CNY 15,82 | -%1,56 | CNY 16,10 | CNY 16,12 | CNY 15,64 | 2,83M |
| 2026-06-02 | CNY 16,07 | -%2,96 | CNY 16,70 | CNY 16,74 | CNY 15,91 | 3,82M |
| 2026-06-01 | CNY 16,56 | +%6,50 | CNY 15,67 | CNY 16,97 | CNY 15,62 | 6,39M |
| 2026-05-29 | CNY 15,55 | -%2,39 | CNY 16,15 | CNY 16,55 | CNY 15,54 | 4,04M |
| 2026-05-28 | CNY 15,93 | +%0,38 | CNY 15,82 | CNY 16,12 | CNY 15,51 | 3,05M |
| 2026-05-27 | CNY 15,87 | -%3,23 | CNY 16,69 | CNY 16,69 | CNY 15,71 | 3,70M |
| 2026-05-26 | CNY 16,40 | -%1,15 | CNY 16,58 | CNY 16,63 | CNY 16,17 | 2,55M |