Sino-High (China) Co., Ltd. Class A 301076
SZSE · Çin · Proses Endüstrileri
CNY 20,40-0,21 (-%1,02)
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 20,40 | -%1,02 | CNY 20,69 | CNY 20,92 | CNY 20,30 | 2,02M |
| 2026-09-29 | CNY 20,61 | +%0,63 | CNY 20,80 | CNY 20,80 | CNY 20,29 | 2,01M |
| 2026-09-28 | CNY 20,48 | -%3,17 | CNY 21,15 | CNY 21,19 | CNY 20,31 | 3,32M |
| 2026-09-24 | CNY 21,15 | -%1,31 | CNY 21,40 | CNY 21,83 | CNY 21,15 |
| 2,96M |
| 2026-09-23 | CNY 21,43 | -%0,65 | CNY 21,59 | CNY 21,69 | CNY 21,36 | 2,82M |
| 2026-09-22 | CNY 21,57 | +%0,37 | CNY 21,75 | CNY 21,75 | CNY 21,23 | 4,06M |
| 2026-09-21 | CNY 21,49 | +%2,63 | CNY 21,00 | CNY 21,57 | CNY 20,75 | 4,00M |
| 2026-09-18 | CNY 20,94 | +%2,05 | CNY 20,77 | CNY 21,11 | CNY 20,66 | 3,71M |
| 2026-09-17 | CNY 20,52 | +%1,53 | CNY 20,14 | CNY 20,53 | CNY 20,01 | 4,00M |
| 2026-09-16 | CNY 20,21 | +%0,75 | CNY 19,98 | CNY 20,47 | CNY 19,80 | 2,87M |
| 2026-09-15 | CNY 20,06 | -%0,25 | CNY 20,14 | CNY 20,76 | CNY 19,85 | 3,69M |
| 2026-09-14 | CNY 20,11 | +%0,45 | CNY 20,01 | CNY 20,23 | CNY 19,66 | 2,90M |
| 2026-09-11 | CNY 20,02 | -%3,93 | CNY 20,65 | CNY 20,65 | CNY 19,61 | 4,07M |
| 2026-09-10 | CNY 20,84 | -%2,84 | CNY 21,22 | CNY 21,23 | CNY 20,80 | 2,83M |
| 2026-09-09 | CNY 21,45 | -%1,24 | CNY 21,81 | CNY 21,83 | CNY 21,24 | 3,21M |
| 2026-09-08 | CNY 21,72 | -%1,00 | CNY 21,94 | CNY 22,10 | CNY 21,61 | 3,22M |
| 2026-09-07 | CNY 21,94 | +%0,87 | CNY 21,62 | CNY 22,12 | CNY 21,48 | 3,57M |
| 2026-09-04 | CNY 21,75 | -%2,38 | CNY 22,56 | CNY 22,56 | CNY 21,60 | 4,71M |
| 2026-09-03 | CNY 22,28 | -%1,94 | CNY 22,91 | CNY 22,95 | CNY 22,10 | 4,55M |
| 2026-09-02 | CNY 22,72 | +%0,26 | CNY 22,22 | CNY 22,97 | CNY 22,21 | 5,48M |
| 2026-09-01 | CNY 22,66 | -%2,12 | CNY 23,16 | CNY 23,35 | CNY 22,61 | 8,21M |
| 2026-08-31 | CNY 23,15 | +%0,83 | CNY 22,89 | CNY 24,16 | CNY 22,68 | 15,55M |
| 2026-08-28 | CNY 22,96 | +%10,60 | CNY 22,09 | CNY 23,85 | CNY 21,83 | 19,69M |
| 2026-08-27 | CNY 20,76 | +%2,87 | CNY 20,23 | CNY 20,91 | CNY 20,05 | 2,98M |
| 2026-08-26 | CNY 20,18 | -%0,84 | CNY 20,35 | CNY 20,53 | CNY 19,90 | 2,34M |
| 2026-08-25 | CNY 20,35 | +%2,47 | CNY 19,70 | CNY 20,47 | CNY 19,51 | 2,73M |
| 2026-08-24 | CNY 19,86 | -%2,65 | CNY 20,30 | CNY 20,51 | CNY 19,58 | 2,73M |
| 2026-08-21 | CNY 20,40 | +%1,04 | CNY 20,03 | CNY 20,50 | CNY 19,79 | 2,37M |
| 2026-08-20 | CNY 20,19 | -%1,27 | CNY 20,69 | CNY 20,80 | CNY 20,11 | 2,95M |
| 2026-08-19 | CNY 20,45 | -%9,07 | CNY 22,30 | CNY 22,32 | CNY 20,33 | 5,50M |
| 2026-08-18 | CNY 22,49 | -%1,27 | CNY 22,59 | CNY 23,00 | CNY 22,22 | 2,93M |
| 2026-08-17 | CNY 22,78 | +%2,61 | CNY 22,25 | CNY 22,84 | CNY 21,95 | 2,93M |
| 2026-08-14 | CNY 22,20 | -%0,89 | CNY 22,25 | CNY 22,47 | CNY 21,94 | 2,83M |
| 2026-08-13 | CNY 22,40 | -%1,37 | CNY 22,68 | CNY 22,97 | CNY 22,27 | 3,16M |
| 2026-08-12 | CNY 22,71 | +%0,84 | CNY 22,50 | CNY 22,90 | CNY 22,27 | 2,61M |
| 2026-08-11 | CNY 22,52 | -%0,71 | CNY 22,66 | CNY 22,76 | CNY 22,10 | 3,37M |
| 2026-08-10 | CNY 22,68 | -%0,61 | CNY 22,84 | CNY 23,14 | CNY 22,44 | 3,14M |
| 2026-08-07 | CNY 22,82 | -%0,26 | CNY 22,59 | CNY 22,99 | CNY 21,92 | 6,51M |
| 2026-08-06 | CNY 22,88 | -%0,74 | CNY 22,85 | CNY 23,90 | CNY 22,54 | 9,88M |
| 2026-08-05 | CNY 23,05 | +%5,69 | CNY 21,71 | CNY 23,18 | CNY 21,71 | 5,68M |
| 2026-08-04 | CNY 21,81 | +%0,18 | CNY 22,21 | CNY 22,21 | CNY 21,45 | 4,22M |
| 2026-08-03 | CNY 21,77 | +%5,53 | CNY 21,04 | CNY 21,85 | CNY 20,60 | 6,98M |
| 2026-07-31 | CNY 20,63 | +%5,63 | CNY 20,00 | CNY 20,95 | CNY 19,93 | 5,98M |
| 2026-07-30 | CNY 19,53 | -%3,32 | CNY 20,10 | CNY 20,36 | CNY 19,49 | 3,60M |
| 2026-07-29 | CNY 20,20 | -%0,30 | CNY 20,11 | CNY 20,41 | CNY 19,78 | 3,60M |
| 2026-07-28 | CNY 20,26 | -%1,46 | CNY 20,21 | CNY 20,85 | CNY 20,16 | 2,88M |
| 2026-07-27 | CNY 20,56 | +%5,44 | CNY 19,60 | CNY 20,79 | CNY 19,40 | 4,67M |
| 2026-07-24 | CNY 19,50 | -%3,70 | CNY 20,05 | CNY 20,26 | CNY 19,47 | 3,21M |
| 2026-07-23 | CNY 20,25 | +%1,86 | CNY 19,78 | CNY 20,25 | CNY 19,70 | 3,94M |
| 2026-07-22 | CNY 19,88 | -%3,91 | CNY 20,69 | CNY 20,70 | CNY 19,61 | 5,83M |
| 2026-07-21 | CNY 20,69 | +%4,60 | CNY 19,99 | CNY 20,79 | CNY 18,73 | 9,25M |
| 2026-07-20 | CNY 19,78 | -%14,15 | CNY 22,03 | CNY 22,78 | CNY 19,50 | 12,75M |
| 2026-07-17 | CNY 23,04 | +%3,74 | CNY 22,48 | CNY 25,30 | CNY 22,48 | 14,30M |
| 2026-07-16 | CNY 22,21 | -%1,07 | CNY 22,11 | CNY 22,69 | CNY 21,86 | 3,25M |
| 2026-07-15 | CNY 22,45 | +%0,72 | CNY 22,28 | CNY 22,79 | CNY 21,95 | 3,33M |
| 2026-07-14 | CNY 22,29 | -%0,49 | CNY 22,40 | CNY 22,64 | CNY 21,58 | 3,81M |
| 2026-07-13 | CNY 22,40 | -%8,94 | CNY 24,59 | CNY 24,59 | CNY 22,28 | 5,92M |
| 2026-07-10 | CNY 24,60 | +%1,32 | CNY 24,31 | CNY 25,69 | CNY 23,93 | 6,11M |
| 2026-07-09 | CNY 24,28 | -%2,92 | CNY 25,15 | CNY 25,26 | CNY 23,34 | 5,88M |
| 2026-07-08 | CNY 25,01 | -%3,70 | CNY 25,84 | CNY 26,10 | CNY 24,74 | 5,66M |
| 2026-07-07 | CNY 25,97 | -%6,65 | CNY 27,88 | CNY 28,84 | CNY 25,81 | 8,09M |
| 2026-07-06 | CNY 27,82 | -%5,98 | CNY 29,34 | CNY 29,38 | CNY 27,81 | 7,99M |
| 2026-07-03 | CNY 29,59 | +%6,40 | CNY 27,89 | CNY 30,48 | CNY 27,60 | 11,25M |
| 2026-07-02 | CNY 27,81 | +%1,61 | CNY 27,01 | CNY 28,99 | CNY 26,90 | 7,40M |
| 2026-07-01 | CNY 27,37 | +%4,55 | CNY 26,65 | CNY 27,68 | CNY 26,20 | 7,46M |
| 2026-06-30 | CNY 26,18 | +%6,38 | CNY 24,60 | CNY 26,32 | CNY 24,16 | 5,83M |
| 2026-06-29 | CNY 24,61 | +%0,41 | CNY 24,68 | CNY 25,78 | CNY 23,88 | 5,48M |
| 2026-06-26 | CNY 24,51 | -%4,93 | CNY 25,64 | CNY 25,64 | CNY 24,50 | 5,82M |
| 2026-06-25 | CNY 25,78 | -%7,30 | CNY 27,79 | CNY 27,88 | CNY 25,71 | 8,63M |
| 2026-06-24 | CNY 27,81 | -%2,46 | CNY 28,49 | CNY 28,70 | CNY 27,37 | 4,63M |
| 2026-06-23 | CNY 28,51 | -%1,08 | CNY 28,31 | CNY 29,53 | CNY 28,20 | 5,65M |
| 2026-06-22 | CNY 28,82 | +%1,12 | CNY 28,50 | CNY 29,00 | CNY 27,01 | 8,71M |
| 2026-06-18 | CNY 28,50 | -%1,55 | CNY 28,69 | CNY 29,17 | CNY 28,10 | 5,80M |
| 2026-06-17 | CNY 28,95 | -%3,47 | CNY 29,61 | CNY 29,74 | CNY 28,82 | 4,82M |
| 2026-06-16 | CNY 29,99 | +%3,13 | CNY 28,81 | CNY 30,28 | CNY 28,57 | 6,13M |
| 2026-06-15 | CNY 29,08 | +%5,67 | CNY 28,28 | CNY 29,40 | CNY 28,04 | 6,58M |
| 2026-06-12 | CNY 27,52 | -%1,26 | CNY 28,39 | CNY 28,75 | CNY 27,36 | 4,39M |
| 2026-06-11 | CNY 27,87 | -%2,52 | CNY 28,91 | CNY 28,96 | CNY 27,40 | 4,23M |
| 2026-06-10 | CNY 28,59 | -%5,55 | CNY 29,97 | CNY 30,12 | CNY 28,30 | 5,86M |
| 2026-06-09 | CNY 30,27 | +%5,84 | CNY 29,01 | CNY 30,49 | CNY 28,20 | 6,82M |
| 2026-06-08 | CNY 28,60 | -%3,15 | CNY 28,49 | CNY 29,74 | CNY 28,22 | 6,56M |
| 2026-06-05 | CNY 29,53 | +%7,03 | CNY 27,72 | CNY 31,19 | CNY 26,29 | 10,56M |
| 2026-06-04 | CNY 27,59 | -%0,72 | CNY 27,50 | CNY 27,97 | CNY 27,10 | 3,62M |
| 2026-06-03 | CNY 27,79 | +%0,32 | CNY 27,61 | CNY 28,57 | CNY 27,28 | 4,35M |
| 2026-06-02 | CNY 27,70 | -%1,91 | CNY 28,25 | CNY 28,80 | CNY 27,18 | 4,44M |
| 2026-06-01 | CNY 28,24 | -%0,56 | CNY 28,34 | CNY 29,36 | CNY 28,15 | 4,85M |
| 2026-05-29 | CNY 28,40 | -%8,65 | CNY 31,06 | CNY 31,10 | CNY 28,18 | 8,34M |
| 2026-05-28 | CNY 31,09 | -%2,20 | CNY 31,62 | CNY 32,77 | CNY 30,21 | 8,10M |
| 2026-05-27 | CNY 31,79 | -%5,92 | CNY 33,00 | CNY 33,83 | CNY 31,60 | 11,07M |
| 2026-05-26 | CNY 33,79 | +%5,79 | CNY 31,51 | CNY 33,99 | CNY 31,51 | 15,21M |