Hynar Water Group Co. Ltd. Class A 300961
SZSE · Çin · Ticari Hizmetler
CNY 12,11-0,02 (-%0,16)
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 12,11 | -%0,16 | CNY 12,13 | CNY 12,46 | CNY 12,08 | 5,53M |
| 2026-09-29 | CNY 12,13 | +%4,75 | CNY 11,60 | CNY 12,39 | CNY 11,48 | 8,34M |
| 2026-09-28 | CNY 11,58 | -%2,20 | CNY 11,80 | CNY 11,81 | CNY 11,50 | 3,41M |
| 2026-09-24 | CNY 11,84 | -%1,42 | CNY 12,05 | CNY 12,05 | CNY 11,79 | 3,03M |
| 2026-09-23 | CNY 12,01 | -%1,96 | CNY 12,17 | CNY 12,27 | CNY 11,91 | 3,91M |
| 2026-09-22 | CNY 12,25 | +%0,91 | CNY 12,14 | CNY 12,37 | CNY 12,01 | 5,50M |
| 2026-09-21 | CNY 12,14 | +%2,02 | CNY 11,97 | CNY 12,25 | CNY 11,84 | 7,07M |
| 2026-09-18 | CNY 11,90 | +%0,59 | CNY 11,90 | CNY 12,10 | CNY 11,82 | 5,72M |
| 2026-09-17 | CNY 11,83 | -%1,58 | CNY 11,96 | CNY 12,12 | CNY 11,80 | 6,80M |
| 2026-09-16 | CNY 12,02 | +%2,74 | CNY 11,62 | CNY 12,22 | CNY 11,56 | 8,38M |
| 2026-09-15 | CNY 11,70 | -%3,15 | CNY 12,03 | CNY 12,10 | CNY 11,68 | 10,33M |
| 2026-09-14 | CNY 12,08 | -%3,51 | CNY 12,29 | CNY 12,54 | CNY 12,01 | 13,40M |
| 2026-09-11 | CNY 12,52 | -%4,86 | CNY 13,08 | CNY 13,08 | CNY 12,18 | 21,08M |
| 2026-09-10 | CNY 13,16 | +%1,94 | CNY 12,80 | CNY 14,05 | CNY 12,46 | 28,61M |
| 2026-09-09 | CNY 12,91 | -%4,72 | CNY 12,80 | CNY 14,09 | CNY 12,62 | 28,16M |
| 2026-09-08 | CNY 13,55 | -%9,61 | CNY 15,05 | CNY 15,05 | CNY 12,45 | 37,61M |
| 2026-09-07 | CNY 14,99 | +%2,25 | CNY 14,93 | CNY 15,44 | CNY 14,38 | 19,48M |
| 2026-09-04 | CNY 14,66 | +%8,67 | CNY 13,80 | CNY 14,79 | CNY 13,80 | 20,89M |
| 2026-09-03 | CNY 13,49 | +%7,06 | CNY 12,57 | CNY 13,87 | CNY 12,35 | 15,24M |
| 2026-09-02 | CNY 12,60 | +%1,53 | CNY 12,35 | CNY 12,69 | CNY 12,26 | 4,52M |
| 2026-09-01 | CNY 12,41 | +%2,14 | CNY 12,12 | CNY 12,49 | CNY 12,12 | 3,72M |
| 2026-08-31 | CNY 12,15 | -%0,41 | CNY 12,14 | CNY 12,26 | CNY 11,95 | 3,81M |
| 2026-08-28 | CNY 12,20 | +%1,75 | CNY 12,02 | CNY 12,47 | CNY 11,96 | 6,30M |
| 2026-08-27 | CNY 11,99 | -%5,14 | CNY 12,79 | CNY 12,79 | CNY 11,78 | 8,18M |
| 2026-08-26 | CNY 12,64 | +%4,20 | CNY 12,12 | CNY 12,73 | CNY 12,07 | 7,35M |
| 2026-08-25 | CNY 12,13 | +%4,03 | CNY 11,55 | CNY 12,24 | CNY 11,38 | 6,82M |
| 2026-08-24 | CNY 11,66 | +%0,78 | CNY 11,49 | CNY 11,84 | CNY 11,21 | 4,81M |
| 2026-08-21 | CNY 11,57 | +%0,35 | CNY 11,40 | CNY 11,58 | CNY 11,32 | 4,16M |
| 2026-08-20 | CNY 11,53 | +%0,87 | CNY 11,43 | CNY 11,60 | CNY 11,24 | 3,73M |
| 2026-08-19 | CNY 11,43 | -%5,22 | CNY 12,00 | CNY 12,00 | CNY 11,31 | 4,55M |
| 2026-08-18 | CNY 12,06 | -%1,15 | CNY 12,12 | CNY 12,32 | CNY 11,92 | 3,35M |
| 2026-08-17 | CNY 12,20 | +%2,09 | CNY 12,11 | CNY 12,31 | CNY 11,93 | 3,93M |
| 2026-08-14 | CNY 11,95 | +%1,53 | CNY 11,82 | CNY 12,02 | CNY 11,62 | 4,58M |
| 2026-08-13 | CNY 11,77 | -%1,26 | CNY 11,89 | CNY 12,15 | CNY 11,72 | 4,88M |
| 2026-08-12 | CNY 11,92 | +%0,85 | CNY 11,89 | CNY 12,10 | CNY 11,82 | 4,36M |
| 2026-08-11 | CNY 11,82 | +%0,34 | CNY 11,78 | CNY 12,03 | CNY 11,54 | 3,92M |
| 2026-08-10 | CNY 11,78 | -%0,42 | CNY 11,83 | CNY 11,93 | CNY 11,44 | 5,98M |
| 2026-08-07 | CNY 11,83 | +%3,50 | CNY 11,48 | CNY 11,95 | CNY 10,98 | 11,28M |
| 2026-08-06 | CNY 11,43 | +%7,53 | CNY 10,61 | CNY 11,54 | CNY 10,60 | 12,20M |
| 2026-08-05 | CNY 10,63 | +%1,43 | CNY 10,49 | CNY 10,72 | CNY 10,45 | 3,62M |
| 2026-08-04 | CNY 10,48 | +%0,87 | CNY 10,49 | CNY 10,67 | CNY 10,33 | 4,37M |
| 2026-08-03 | CNY 10,39 | +%4,74 | CNY 10,02 | CNY 10,43 | CNY 9,94 | 5,48M |
| 2026-07-31 | CNY 9,92 | +%3,01 | CNY 9,78 | CNY 10,10 | CNY 9,78 | 4,80M |
| 2026-07-30 | CNY 9,63 | -%2,23 | CNY 9,89 | CNY 10,30 | CNY 9,59 | 6,68M |
| 2026-07-29 | CNY 9,85 | +%2,82 | CNY 9,47 | CNY 9,92 | CNY 9,47 | 7,00M |
| 2026-07-28 | CNY 9,58 | -%0,21 | CNY 9,58 | CNY 9,84 | CNY 9,49 | 4,33M |
| 2026-07-27 | CNY 9,60 | +%2,89 | CNY 9,30 | CNY 9,67 | CNY 9,16 | 4,44M |
| 2026-07-24 | CNY 9,33 | -%4,01 | CNY 9,61 | CNY 9,71 | CNY 9,22 | 6,32M |
| 2026-07-23 | CNY 9,72 | +%6,11 | CNY 9,16 | CNY 9,76 | CNY 9,07 | 8,66M |
| 2026-07-22 | CNY 9,16 | -%2,55 | CNY 9,26 | CNY 9,49 | CNY 9,07 | 7,63M |
| 2026-07-21 | CNY 9,40 | +%0,86 | CNY 9,45 | CNY 9,50 | CNY 8,55 | 13,38M |
| 2026-07-20 | CNY 9,32 | -%13,38 | CNY 10,67 | CNY 10,99 | CNY 9,08 | 15,55M |
| 2026-07-17 | CNY 10,76 | -%8,89 | CNY 11,81 | CNY 11,95 | CNY 10,59 | 8,05M |
| 2026-07-16 | CNY 11,81 | -%1,58 | CNY 12,00 | CNY 12,10 | CNY 11,70 | 6,18M |
| 2026-07-15 | CNY 12,00 | +%2,13 | CNY 11,72 | CNY 12,30 | CNY 11,55 | 7,77M |
| 2026-07-14 | CNY 11,75 | -%0,76 | CNY 11,94 | CNY 12,01 | CNY 11,03 | 9,90M |
| 2026-07-13 | CNY 11,84 | -%12,68 | CNY 13,48 | CNY 13,79 | CNY 11,77 | 11,74M |
| 2026-07-10 | CNY 13,56 | +%1,57 | CNY 13,31 | CNY 13,95 | CNY 12,96 | 12,30M |
| 2026-07-09 | CNY 13,35 | +%6,04 | CNY 12,58 | CNY 13,52 | CNY 12,47 | 14,63M |
| 2026-07-08 | CNY 12,59 | -%3,75 | CNY 13,06 | CNY 13,29 | CNY 12,53 | 11,49M |
| 2026-07-07 | CNY 13,08 | +%3,07 | CNY 12,60 | CNY 13,99 | CNY 12,53 | 18,89M |
| 2026-07-06 | CNY 12,69 | +%3,85 | CNY 11,76 | CNY 13,03 | CNY 11,57 | 15,99M |
| 2026-07-03 | CNY 12,22 | -%0,08 | CNY 12,36 | CNY 12,80 | CNY 12,03 | 8,93M |
| 2026-07-02 | CNY 12,23 | -%4,90 | CNY 12,80 | CNY 13,17 | CNY 12,20 | 8,79M |
| 2026-07-01 | CNY 12,86 | +%0,08 | CNY 12,81 | CNY 13,44 | CNY 12,41 | 13,08M |
| 2026-06-30 | CNY 12,85 | -%0,62 | CNY 12,88 | CNY 13,04 | CNY 12,43 | 10,36M |
| 2026-06-29 | CNY 12,93 | -%7,77 | CNY 14,18 | CNY 14,25 | CNY 12,72 | 12,59M |
| 2026-06-26 | CNY 14,02 | -%3,77 | CNY 14,46 | CNY 14,90 | CNY 13,71 | 15,70M |
| 2026-06-25 | CNY 14,57 | +%10,38 | CNY 13,72 | CNY 14,68 | CNY 13,48 | 20,75M |
| 2026-06-24 | CNY 13,20 | -%0,98 | CNY 13,45 | CNY 14,42 | CNY 13,05 | 24,04M |
| 2026-06-23 | CNY 13,33 | +%19,98 | CNY 11,08 | CNY 13,33 | CNY 10,97 | 20,95M |
| 2026-06-22 | CNY 11,11 | +%2,59 | CNY 10,69 | CNY 11,13 | CNY 10,40 | 5,99M |
| 2026-06-18 | CNY 10,83 | -%1,55 | CNY 10,99 | CNY 11,08 | CNY 10,61 | 4,61M |
| 2026-06-17 | CNY 11,00 | -%3,76 | CNY 11,53 | CNY 11,85 | CNY 10,97 | 6,21M |
| 2026-06-16 | CNY 11,43 | +%1,24 | CNY 11,26 | CNY 11,68 | CNY 11,12 | 4,88M |
| 2026-06-15 | CNY 11,29 | %0,00 | CNY 11,29 | CNY 11,60 | CNY 11,10 | 3,67M |
| 2026-06-12 | CNY 11,29 | +%2,36 | CNY 11,23 | CNY 11,42 | CNY 10,97 | 3,97M |
| 2026-06-11 | CNY 11,03 | -%2,22 | CNY 11,20 | CNY 11,35 | CNY 10,89 | 2,91M |
| 2026-06-10 | CNY 11,28 | -%2,42 | CNY 11,48 | CNY 11,67 | CNY 10,99 | 3,94M |
| 2026-06-09 | CNY 11,56 | -%1,20 | CNY 11,80 | CNY 11,92 | CNY 11,45 | 3,85M |
| 2026-06-08 | CNY 11,70 | -%0,93 | CNY 11,40 | CNY 12,17 | CNY 11,20 | 5,03M |
| 2026-06-05 | CNY 11,81 | +%2,07 | CNY 11,62 | CNY 11,96 | CNY 11,33 | 4,65M |
| 2026-06-04 | CNY 11,57 | -%1,95 | CNY 11,68 | CNY 11,87 | CNY 11,45 | 3,56M |
| 2026-06-03 | CNY 11,80 | -%3,12 | CNY 12,17 | CNY 12,20 | CNY 11,72 | 4,39M |
| 2026-06-02 | CNY 12,18 | -%1,30 | CNY 12,40 | CNY 12,45 | CNY 11,94 | 4,77M |
| 2026-06-01 | CNY 12,34 | +%3,61 | CNY 11,92 | CNY 12,71 | CNY 11,86 | 6,88M |
| 2026-05-29 | CNY 11,91 | -%4,87 | CNY 12,41 | CNY 12,56 | CNY 11,85 | 4,50M |
| 2026-05-28 | CNY 12,52 | +%0,89 | CNY 12,48 | CNY 12,57 | CNY 12,04 | 5,20M |
| 2026-05-27 | CNY 12,41 | -%3,95 | CNY 12,85 | CNY 12,92 | CNY 12,22 | 5,61M |
| 2026-05-26 | CNY 12,92 | -%2,71 | CNY 13,24 | CNY 13,25 | CNY 12,76 | 6,32M |