Ningbo Hengshuai Co., Ltd. Class A 300969
SZSE · Çin · Üretici İmalatı
CNY 75,65+0,77 (+%1,03)
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 75,65 | +%1,03 | CNY 75,60 | CNY 78,85 | CNY 74,01 | 1,61M |
| 2026-09-29 | CNY 74,88 | +%0,43 | CNY 74,08 | CNY 76,30 | CNY 72,78 | 1,15M |
| 2026-09-28 | CNY 74,56 | -%4,73 | CNY 78,22 | CNY 78,23 | CNY 74,00 | 1,75M |
| 2026-09-24 | CNY 78,26 | -%2,02 | CNY 79,92 | CNY 82,82 | CNY 77,92 | 1,69M |
| 2026-09-23 | CNY 79,87 | -%0,19 | CNY 80,02 | CNY 81,97 | CNY 79,80 | 1,21M |
| 2026-09-22 | CNY 80,02 | -%1,97 | CNY 82,20 | CNY 82,50 | CNY 79,53 | 1,99M |
| 2026-09-21 | CNY 81,63 | +%0,72 | CNY 80,60 | CNY 84,85 | CNY 80,30 | 2,22M |
| 2026-09-18 | CNY 81,05 | -%0,43 | CNY 84,00 | CNY 85,29 | CNY 80,52 | 2,13M |
| 2026-09-17 | CNY 81,40 | +%3,22 | CNY 78,87 | CNY 83,50 | CNY 78,00 | 2,36M |
| 2026-09-16 | CNY 78,86 | +%2,22 | CNY 76,70 | CNY 79,78 | CNY 76,28 | 1,23M |
| 2026-09-15 | CNY 77,15 | -%3,50 | CNY 79,81 | CNY 79,81 | CNY 77,07 | 1,35M |
| 2026-09-14 | CNY 79,95 | +%1,76 | CNY 77,31 | CNY 81,81 | CNY 76,87 | 1,63M |
| 2026-09-11 | CNY 78,57 | -%2,55 | CNY 80,00 | CNY 80,00 | CNY 75,75 | 2,14M |
| 2026-09-10 | CNY 80,63 | -%4,30 | CNY 83,40 | CNY 84,23 | CNY 80,51 | 1,34M |
| 2026-09-09 | CNY 84,25 | +%0,66 | CNY 83,70 | CNY 87,00 | CNY 83,00 | 2,85M |
| 2026-09-08 | CNY 83,70 | -%1,13 | CNY 85,00 | CNY 85,87 | CNY 83,04 | 2,25M |
| 2026-09-07 | CNY 84,66 | +%10,08 | CNY 76,00 | CNY 86,56 | CNY 76,00 | 5,51M |
| 2026-09-04 | CNY 76,91 | -%6,89 | CNY 83,80 | CNY 84,90 | CNY 76,35 | 4,34M |
| 2026-09-03 | CNY 82,60 | +%0,39 | CNY 82,94 | CNY 85,65 | CNY 81,84 | 3,09M |
| 2026-09-02 | CNY 82,28 | +%0,86 | CNY 81,00 | CNY 84,98 | CNY 80,80 | 3,82M |
| 2026-09-01 | CNY 81,58 | -%3,07 | CNY 86,99 | CNY 87,47 | CNY 80,80 | 3,32M |
| 2026-08-31 | CNY 84,16 | +%7,69 | CNY 78,15 | CNY 85,06 | CNY 76,96 | 5,22M |
| 2026-08-28 | CNY 78,15 | +%0,96 | CNY 77,41 | CNY 83,22 | CNY 77,41 | 2,47M |
| 2026-08-27 | CNY 77,41 | +%5,06 | CNY 73,60 | CNY 77,63 | CNY 73,01 | 2,15M |
| 2026-08-26 | CNY 73,68 | -%0,67 | CNY 74,23 | CNY 75,67 | CNY 72,87 | 1,08M |
| 2026-08-25 | CNY 74,18 | +%0,18 | CNY 73,07 | CNY 74,97 | CNY 71,90 | 1,27M |
| 2026-08-24 | CNY 74,05 | +%0,68 | CNY 73,58 | CNY 76,98 | CNY 72,64 | 2,09M |
| 2026-08-21 | CNY 73,55 | +%1,90 | CNY 71,50 | CNY 75,68 | CNY 70,88 | 1,49M |
| 2026-08-20 | CNY 72,18 | +%1,95 | CNY 72,40 | CNY 73,50 | CNY 70,55 | 2,02M |
| 2026-08-19 | CNY 70,80 | -%11,01 | CNY 78,63 | CNY 78,64 | CNY 70,67 | 3,16M |
| 2026-08-18 | CNY 79,56 | +%0,29 | CNY 79,33 | CNY 80,03 | CNY 78,00 | 2,17M |
| 2026-08-17 | CNY 79,33 | +%2,89 | CNY 77,43 | CNY 79,58 | CNY 76,70 | 1,72M |
| 2026-08-14 | CNY 77,10 | -%0,59 | CNY 77,88 | CNY 78,62 | CNY 75,66 | 1,83M |
| 2026-08-13 | CNY 77,56 | -%1,62 | CNY 78,83 | CNY 81,20 | CNY 77,50 | 2,44M |
| 2026-08-12 | CNY 78,84 | -%1,10 | CNY 79,79 | CNY 80,79 | CNY 78,00 | 3,00M |
| 2026-08-11 | CNY 79,72 | +%6,35 | CNY 74,50 | CNY 83,27 | CNY 73,16 | 4,77M |
| 2026-08-10 | CNY 74,96 | -%1,79 | CNY 76,39 | CNY 77,17 | CNY 73,99 | 1,65M |
| 2026-08-07 | CNY 76,33 | +%1,42 | CNY 75,77 | CNY 76,49 | CNY 73,60 | 2,21M |
| 2026-08-06 | CNY 75,26 | -%0,71 | CNY 75,40 | CNY 76,89 | CNY 74,42 | 2,17M |
| 2026-08-05 | CNY 75,80 | +%4,11 | CNY 72,84 | CNY 76,88 | CNY 72,50 | 2,62M |
| 2026-08-04 | CNY 72,81 | +%1,83 | CNY 72,00 | CNY 73,30 | CNY 70,51 | 2,12M |
| 2026-08-03 | CNY 71,50 | +%0,66 | CNY 71,46 | CNY 73,26 | CNY 70,70 | 2,44M |
| 2026-07-31 | CNY 71,03 | +%10,40 | CNY 67,55 | CNY 73,66 | CNY 67,21 | 4,08M |
| 2026-07-30 | CNY 64,34 | -%7,34 | CNY 68,69 | CNY 69,74 | CNY 63,99 | 3,33M |
| 2026-07-29 | CNY 69,44 | -%3,41 | CNY 71,45 | CNY 72,53 | CNY 67,24 | 2,42M |
| 2026-07-28 | CNY 71,89 | -%3,06 | CNY 73,46 | CNY 75,08 | CNY 71,39 | 1,62M |
| 2026-07-27 | CNY 74,16 | +%3,68 | CNY 71,53 | CNY 74,39 | CNY 70,85 | 1,80M |
| 2026-07-24 | CNY 71,53 | -%5,79 | CNY 73,65 | CNY 75,05 | CNY 71,37 | 2,99M |
| 2026-07-23 | CNY 75,93 | -%2,84 | CNY 76,99 | CNY 78,90 | CNY 74,56 | 2,53M |
| 2026-07-22 | CNY 78,15 | -%2,92 | CNY 80,03 | CNY 80,60 | CNY 76,61 | 2,40M |
| 2026-07-21 | CNY 80,50 | +%5,74 | CNY 76,82 | CNY 80,94 | CNY 72,53 | 3,23M |
| 2026-07-20 | CNY 76,13 | -%5,19 | CNY 81,95 | CNY 83,30 | CNY 73,00 | 3,72M |
| 2026-07-17 | CNY 80,30 | -%13,54 | CNY 92,76 | CNY 93,99 | CNY 80,00 | 3,77M |
| 2026-07-16 | CNY 92,88 | -%1,16 | CNY 93,34 | CNY 96,00 | CNY 90,89 | 2,55M |
| 2026-07-15 | CNY 93,97 | -%0,77 | CNY 94,32 | CNY 96,58 | CNY 91,18 | 2,37M |
| 2026-07-14 | CNY 94,70 | +%4,23 | CNY 92,00 | CNY 96,81 | CNY 91,84 | 2,80M |
| 2026-07-13 | CNY 90,86 | -%9,30 | CNY 98,62 | CNY 99,50 | CNY 90,51 | 3,46M |
| 2026-07-10 | CNY 100,18 | +%4,76 | CNY 98,18 | CNY 106,41 | CNY 96,39 | 5,15M |
| 2026-07-09 | CNY 95,63 | -%1,12 | CNY 97,00 | CNY 97,87 | CNY 91,50 | 3,18M |
| 2026-07-08 | CNY 96,71 | -%8,59 | CNY 104,45 | CNY 106,37 | CNY 96,68 | 3,37M |
| 2026-07-07 | CNY 105,80 | -%5,62 | CNY 110,98 | CNY 114,06 | CNY 105,01 | 4,29M |
| 2026-07-06 | CNY 112,10 | -%4,19 | CNY 115,16 | CNY 119,48 | CNY 111,40 | 6,03M |
| 2026-07-03 | CNY 117,00 | +%10,93 | CNY 109,08 | CNY 117,69 | CNY 106,20 | 7,01M |
| 2026-07-02 | CNY 105,47 | +%7,48 | CNY 98,00 | CNY 110,94 | CNY 98,00 | 6,54M |
| 2026-07-01 | CNY 98,13 | +%4,66 | CNY 96,00 | CNY 103,13 | CNY 95,03 | 5,28M |
| 2026-06-30 | CNY 93,76 | +%1,58 | CNY 92,00 | CNY 96,86 | CNY 91,03 | 3,16M |
| 2026-06-29 | CNY 92,30 | -%1,29 | CNY 94,80 | CNY 96,60 | CNY 89,69 | 2,70M |
| 2026-06-26 | CNY 93,51 | -%0,32 | CNY 92,91 | CNY 96,56 | CNY 89,60 | 3,90M |
| 2026-06-25 | CNY 93,81 | -%1,63 | CNY 95,00 | CNY 97,99 | CNY 93,10 | 2,68M |
| 2026-06-24 | CNY 95,36 | +%1,83 | CNY 93,10 | CNY 98,82 | CNY 92,08 | 3,05M |
| 2026-06-23 | CNY 93,65 | -%2,49 | CNY 95,77 | CNY 97,21 | CNY 92,58 | 2,65M |
| 2026-06-22 | CNY 96,04 | -%5,10 | CNY 100,19 | CNY 100,99 | CNY 93,90 | 4,38M |
| 2026-06-18 | CNY 101,20 | +%1,71 | CNY 100,00 | CNY 104,98 | CNY 98,50 | 4,47M |
| 2026-06-17 | CNY 99,50 | +%0,48 | CNY 99,54 | CNY 102,37 | CNY 98,13 | 2,73M |
| 2026-06-16 | CNY 99,02 | -%1,45 | CNY 99,59 | CNY 101,57 | CNY 97,58 | 3,86M |
| 2026-06-15 | CNY 100,48 | +%2,24 | CNY 96,14 | CNY 100,91 | CNY 96,08 | 3,52M |
| 2026-06-12 | CNY 98,28 | -%2,01 | CNY 101,93 | CNY 103,00 | CNY 96,00 | 3,77M |
| 2026-06-11 | CNY 100,30 | -%4,17 | CNY 103,15 | CNY 104,58 | CNY 99,01 | 2,96M |
| 2026-06-10 | CNY 104,66 | -%5,71 | CNY 110,43 | CNY 110,43 | CNY 103,19 | 3,65M |
| 2026-06-09 | CNY 111,00 | -%1,86 | CNY 113,44 | CNY 113,69 | CNY 106,93 | 5,75M |
| 2026-06-08 | CNY 113,10 | +%5,02 | CNY 104,79 | CNY 117,00 | CNY 104,01 | 7,20M |
| 2026-06-05 | CNY 107,69 | -%0,10 | CNY 107,00 | CNY 112,30 | CNY 102,70 | 4,67M |
| 2026-06-04 | CNY 107,80 | +%6,15 | CNY 101,50 | CNY 110,87 | CNY 100,66 | 4,51M |
| 2026-06-03 | CNY 101,55 | +%0,40 | CNY 100,55 | CNY 104,80 | CNY 100,20 | 3,34M |
| 2026-06-02 | CNY 101,15 | -%1,10 | CNY 103,99 | CNY 106,22 | CNY 100,55 | 2,97M |
| 2026-06-01 | CNY 102,28 | -%4,81 | CNY 106,78 | CNY 110,00 | CNY 101,77 | 3,59M |
| 2026-05-29 | CNY 107,45 | -%3,07 | CNY 112,55 | CNY 114,85 | CNY 105,50 | 3,99M |
| 2026-05-28 | CNY 110,85 | -%2,82 | CNY 116,21 | CNY 117,28 | CNY 108,60 | 5,01M |
| 2026-05-27 | CNY 114,07 | -%2,34 | CNY 117,57 | CNY 121,79 | CNY 112,52 | 4,61M |
| 2026-05-26 | CNY 116,81 | -%3,50 | CNY 120,34 | CNY 123,57 | CNY 115,00 | 5,43M |