Ningbo Zhenyu Technology Co., Ltd. Class A 300953
SZSE · Çin · Üretici İmalatı
CNY 92,15-0,85 (-%0,91)
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 92,15 | -%0,91 | CNY 93,73 | CNY 96,07 | CNY 91,60 | 5,69M |
| 2026-09-29 | CNY 93,00 | -%0,80 | CNY 93,75 | CNY 94,50 | CNY 91,28 | 4,81M |
| 2026-09-28 | CNY 93,75 | -%3,15 | CNY 96,80 | CNY 97,37 | CNY 92,13 | 4,91M |
| 2026-09-24 | CNY 96,80 | -%4,68 | CNY 101,31 | CNY 101,55 | CNY 96,80 | 7,36M |
| 2026-09-23 | CNY 101,55 | +%6,69 | CNY 95,00 | CNY 103,29 | CNY 93,88 | 11,57M |
| 2026-09-22 | CNY 95,18 | -%2,77 | CNY 98,01 | CNY 99,62 | CNY 94,78 | 6,61M |
| 2026-09-21 | CNY 97,89 | -%0,52 | CNY 99,99 | CNY 101,69 | CNY 97,60 | 6,92M |
| 2026-09-18 | CNY 98,40 | +%2,10 | CNY 97,00 | CNY 99,90 | CNY 96,53 | 9,51M |
| 2026-09-17 | CNY 96,38 | +%3,87 | CNY 91,20 | CNY 99,72 | CNY 91,09 | 13,21M |
| 2026-09-16 | CNY 92,79 | +%5,77 | CNY 87,80 | CNY 94,30 | CNY 84,74 | 11,94M |
| 2026-09-15 | CNY 87,73 | -%1,12 | CNY 88,00 | CNY 90,74 | CNY 87,02 | 4,42M |
| 2026-09-14 | CNY 88,72 | +%3,19 | CNY 84,97 | CNY 90,20 | CNY 84,50 | 4,28M |
| 2026-09-11 | CNY 85,98 | -%2,32 | CNY 87,00 | CNY 87,07 | CNY 84,47 | 5,42M |
| 2026-09-10 | CNY 88,02 | -%1,23 | CNY 88,20 | CNY 88,80 | CNY 87,40 | 2,37M |
| 2026-09-09 | CNY 89,12 | -%1,62 | CNY 90,20 | CNY 91,50 | CNY 88,74 | 3,09M |
| 2026-09-08 | CNY 90,59 | -%1,83 | CNY 92,25 | CNY 92,30 | CNY 90,13 | 4,02M |
| 2026-09-07 | CNY 92,28 | +%4,09 | CNY 88,65 | CNY 93,30 | CNY 88,65 | 6,13M |
| 2026-09-04 | CNY 88,65 | -%4,16 | CNY 93,19 | CNY 94,30 | CNY 88,12 | 5,39M |
| 2026-09-03 | CNY 92,50 | +%4,40 | CNY 89,31 | CNY 93,14 | CNY 89,30 | 6,06M |
| 2026-09-02 | CNY 88,60 | -%1,87 | CNY 89,30 | CNY 89,84 | CNY 88,01 | 3,40M |
| 2026-09-01 | CNY 90,29 | -%2,61 | CNY 93,00 | CNY 93,45 | CNY 90,07 | 3,90M |
| 2026-08-31 | CNY 92,71 | +%0,12 | CNY 91,86 | CNY 92,91 | CNY 90,41 | 4,47M |
| 2026-08-28 | CNY 92,60 | -%2,01 | CNY 94,01 | CNY 94,49 | CNY 92,02 | 3,87M |
| 2026-08-27 | CNY 94,50 | +%2,12 | CNY 92,33 | CNY 95,00 | CNY 90,90 | 5,38M |
| 2026-08-26 | CNY 92,54 | -%2,66 | CNY 95,14 | CNY 95,67 | CNY 92,16 | 5,37M |
| 2026-08-25 | CNY 95,07 | -%2,65 | CNY 95,91 | CNY 97,04 | CNY 93,40 | 4,54M |
| 2026-08-24 | CNY 97,66 | -%2,35 | CNY 99,95 | CNY 100,05 | CNY 95,30 | 4,67M |
| 2026-08-21 | CNY 100,01 | +%0,50 | CNY 99,88 | CNY 101,21 | CNY 98,18 | 3,64M |
| 2026-08-20 | CNY 99,51 | +%1,31 | CNY 99,00 | CNY 101,50 | CNY 98,29 | 4,94M |
| 2026-08-19 | CNY 98,22 | -%10,14 | CNY 107,00 | CNY 107,11 | CNY 97,91 | 8,34M |
| 2026-08-18 | CNY 109,30 | +%1,03 | CNY 108,00 | CNY 109,96 | CNY 106,03 | 7,22M |
| 2026-08-17 | CNY 108,19 | +%2,55 | CNY 101,76 | CNY 108,19 | CNY 101,01 | 10,11M |
| 2026-08-14 | CNY 105,50 | +%1,09 | CNY 105,06 | CNY 108,36 | CNY 104,31 | 9,51M |
| 2026-08-13 | CNY 104,36 | +%0,25 | CNY 106,50 | CNY 107,18 | CNY 104,28 | 8,45M |
| 2026-08-12 | CNY 104,10 | -%1,50 | CNY 105,68 | CNY 106,50 | CNY 103,44 | 6,55M |
| 2026-08-11 | CNY 105,68 | +%5,00 | CNY 100,23 | CNY 107,36 | CNY 98,59 | 9,06M |
| 2026-08-10 | CNY 100,65 | -%1,25 | CNY 103,00 | CNY 104,50 | CNY 99,72 | 6,10M |
| 2026-08-07 | CNY 101,92 | +%0,61 | CNY 102,00 | CNY 102,40 | CNY 98,13 | 7,05M |
| 2026-08-06 | CNY 101,30 | -%0,01 | CNY 99,94 | CNY 103,58 | CNY 99,10 | 6,82M |
| 2026-08-05 | CNY 101,31 | +%7,01 | CNY 95,00 | CNY 102,67 | CNY 93,83 | 8,86M |
| 2026-08-04 | CNY 94,67 | +%3,88 | CNY 91,77 | CNY 95,48 | CNY 90,12 | 6,64M |
| 2026-08-03 | CNY 91,13 | +%1,19 | CNY 90,06 | CNY 95,02 | CNY 89,26 | 6,68M |
| 2026-07-31 | CNY 90,06 | +%5,88 | CNY 89,20 | CNY 92,50 | CNY 89,08 | 7,89M |
| 2026-07-30 | CNY 85,06 | -%4,29 | CNY 88,99 | CNY 89,30 | CNY 83,88 | 6,35M |
| 2026-07-29 | CNY 88,87 | -%2,05 | CNY 91,50 | CNY 91,90 | CNY 87,03 | 6,20M |
| 2026-07-28 | CNY 90,73 | -%5,27 | CNY 94,86 | CNY 95,17 | CNY 90,53 | 5,34M |
| 2026-07-27 | CNY 95,78 | +%5,72 | CNY 89,90 | CNY 95,87 | CNY 89,90 | 8,21M |
| 2026-07-24 | CNY 90,60 | -%4,33 | CNY 92,51 | CNY 94,70 | CNY 89,99 | 5,97M |
| 2026-07-23 | CNY 94,70 | -%0,94 | CNY 94,97 | CNY 96,47 | CNY 93,70 | 5,13M |
| 2026-07-22 | CNY 95,60 | -%3,12 | CNY 98,08 | CNY 98,20 | CNY 94,74 | 5,53M |
| 2026-07-21 | CNY 98,68 | +%3,62 | CNY 95,45 | CNY 99,33 | CNY 90,10 | 10,19M |
| 2026-07-20 | CNY 95,23 | -%4,10 | CNY 102,09 | CNY 102,50 | CNY 92,00 | 9,24M |
| 2026-07-17 | CNY 99,30 | -%7,80 | CNY 107,69 | CNY 108,20 | CNY 98,22 | 7,84M |
| 2026-07-16 | CNY 107,70 | -%2,97 | CNY 109,71 | CNY 113,99 | CNY 107,09 | 6,08M |
| 2026-07-15 | CNY 111,00 | -%2,82 | CNY 114,21 | CNY 116,17 | CNY 110,55 | 5,45M |
| 2026-07-14 | CNY 114,22 | +%0,19 | CNY 113,63 | CNY 115,23 | CNY 109,00 | 7,39M |
| 2026-07-13 | CNY 114,00 | -%9,15 | CNY 123,60 | CNY 123,88 | CNY 113,00 | 10,58M |
| 2026-07-10 | CNY 125,48 | +%3,15 | CNY 121,02 | CNY 132,65 | CNY 120,70 | 11,72M |
| 2026-07-09 | CNY 121,65 | -%0,03 | CNY 121,85 | CNY 123,47 | CNY 117,00 | 7,40M |
| 2026-07-08 | CNY 121,69 | -%7,57 | CNY 132,60 | CNY 132,99 | CNY 121,58 | 10,18M |
| 2026-07-07 | CNY 131,65 | -%7,43 | CNY 142,09 | CNY 146,50 | CNY 131,00 | 13,40M |
| 2026-07-06 | CNY 142,22 | -%5,12 | CNY 146,08 | CNY 152,00 | CNY 141,83 | 12,90M |
| 2026-07-03 | CNY 149,90 | +%8,15 | CNY 140,08 | CNY 157,18 | CNY 140,07 | 18,87M |
| 2026-07-02 | CNY 138,60 | +%3,32 | CNY 134,10 | CNY 147,50 | CNY 133,86 | 15,42M |
| 2026-07-01 | CNY 134,14 | +%0,33 | CNY 135,00 | CNY 137,50 | CNY 133,00 | 7,73M |
| 2026-06-30 | CNY 133,70 | +%5,44 | CNY 127,00 | CNY 134,60 | CNY 126,88 | 7,60M |
| 2026-06-29 | CNY 126,80 | -%1,09 | CNY 128,50 | CNY 129,20 | CNY 122,85 | 7,53M |
| 2026-06-26 | CNY 128,20 | -%4,40 | CNY 133,00 | CNY 134,18 | CNY 126,50 | 9,30M |
| 2026-06-25 | CNY 134,10 | -%3,86 | CNY 139,38 | CNY 140,77 | CNY 133,00 | 10,92M |
| 2026-06-24 | CNY 139,49 | -%1,77 | CNY 142,00 | CNY 142,55 | CNY 136,48 | 8,84M |
| 2026-06-23 | CNY 142,00 | +%0,85 | CNY 140,00 | CNY 143,69 | CNY 136,10 | 8,57M |
| 2026-06-22 | CNY 140,80 | -%2,90 | CNY 146,49 | CNY 146,49 | CNY 137,50 | 10,04M |
| 2026-06-18 | CNY 145,00 | +%1,14 | CNY 142,93 | CNY 146,55 | CNY 141,80 | 8,06M |
| 2026-06-17 | CNY 143,36 | +%0,92 | CNY 140,58 | CNY 146,81 | CNY 139,11 | 6,91M |
| 2026-06-16 | CNY 142,06 | +%0,08 | CNY 142,50 | CNY 143,70 | CNY 140,70 | 7,13M |
| 2026-06-15 | CNY 141,94 | +%3,90 | CNY 138,85 | CNY 143,00 | CNY 137,61 | 8,77M |
| 2026-06-12 | CNY 136,61 | -%2,53 | CNY 140,98 | CNY 143,70 | CNY 136,61 | 11,20M |
| 2026-06-11 | CNY 140,15 | -%0,67 | CNY 141,09 | CNY 142,10 | CNY 136,50 | 5,92M |
| 2026-06-10 | CNY 141,09 | -%3,22 | CNY 144,00 | CNY 146,20 | CNY 138,51 | 6,80M |
| 2026-06-09 | CNY 145,79 | +%1,62 | CNY 145,06 | CNY 146,80 | CNY 141,01 | 7,78M |
| 2026-06-08 | CNY 143,47 | -%1,35 | CNY 139,99 | CNY 149,50 | CNY 139,68 | 7,92M |
| 2026-06-05 | CNY 145,44 | -%0,08 | CNY 144,51 | CNY 151,25 | CNY 139,13 | 10,02M |
| 2026-06-04 | CNY 145,56 | +%0,73 | CNY 143,00 | CNY 149,98 | CNY 140,80 | 8,04M |
| 2026-06-03 | CNY 144,50 | -%1,53 | CNY 145,94 | CNY 149,30 | CNY 142,40 | 8,77M |
| 2026-06-02 | CNY 146,75 | +%0,97 | CNY 146,88 | CNY 149,50 | CNY 143,50 | 7,44M |
| 2026-06-01 | CNY 145,34 | -%0,45 | CNY 147,90 | CNY 150,00 | CNY 144,65 | 10,67M |
| 2026-05-29 | CNY 146,00 | -%10,89 | CNY 163,85 | CNY 167,88 | CNY 144,99 | 14,44M |
| 2026-05-28 | CNY 163,84 | -%2,34 | CNY 166,50 | CNY 168,00 | CNY 160,00 | 8,46M |
| 2026-05-27 | CNY 167,77 | -%4,13 | CNY 174,29 | CNY 176,75 | CNY 163,57 | 10,36M |
| 2026-05-26 | CNY 175,00 | -%1,85 | CNY 178,57 | CNY 181,20 | CNY 171,92 | 11,41M |