Semitronix Corp. Class A 301095
SZSE · Çin · Elektronik Teknoloji
CNY 68,11-2,31 (-%3,28)
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 68,11 | -%3,28 | CNY 71,13 | CNY 71,32 | CNY 68,08 | 3,48M |
| 2026-09-29 | CNY 70,42 | -%0,20 | CNY 70,19 | CNY 71,00 | CNY 69,77 | 3,01M |
| 2026-09-28 | CNY 70,56 | -%5,87 | CNY 74,50 | CNY 74,80 | CNY 69,55 | 4,84M |
| 2026-09-24 | CNY 74,96 | -%3,85 | CNY 77,11 | CNY 77,85 | CNY 74,79 | 3,54M |
| 2026-09-23 | CNY 77,96 | +%0,89 | CNY 77,51 | CNY 78,68 | CNY 77,03 | 3,48M |
| 2026-09-22 | CNY 77,27 | -%0,41 | CNY 79,00 | CNY 79,44 | CNY 76,97 | 4,68M |
| 2026-09-21 | CNY 77,59 | -%1,47 | CNY 78,75 | CNY 79,15 | CNY 77,05 | 4,91M |
| 2026-09-18 | CNY 78,75 | +%5,39 | CNY 76,02 | CNY 79,66 | CNY 75,33 | 6,24M |
| 2026-09-17 | CNY 74,72 | -%1,28 | CNY 75,40 | CNY 76,17 | CNY 74,40 | 3,65M |
| 2026-09-16 | CNY 75,69 | +%4,36 | CNY 72,95 | CNY 76,25 | CNY 71,98 | 5,14M |
| 2026-09-15 | CNY 72,53 | +%1,14 | CNY 72,66 | CNY 74,38 | CNY 71,50 | 4,00M |
| 2026-09-14 | CNY 71,71 | -%0,54 | CNY 71,74 | CNY 72,44 | CNY 70,01 | 3,55M |
| 2026-09-11 | CNY 72,10 | -%1,80 | CNY 72,64 | CNY 73,10 | CNY 69,90 | 4,20M |
| 2026-09-10 | CNY 73,42 | -%0,56 | CNY 73,77 | CNY 74,88 | CNY 72,35 | 3,38M |
| 2026-09-09 | CNY 73,83 | -%1,36 | CNY 74,70 | CNY 76,37 | CNY 73,30 | 5,08M |
| 2026-09-08 | CNY 74,85 | +%0,31 | CNY 74,39 | CNY 77,69 | CNY 74,23 | 6,27M |
| 2026-09-07 | CNY 74,62 | +%6,31 | CNY 72,00 | CNY 75,16 | CNY 70,98 | 9,34M |
| 2026-09-04 | CNY 70,19 | -%4,07 | CNY 74,50 | CNY 74,95 | CNY 69,64 | 5,83M |
| 2026-09-03 | CNY 73,17 | -%1,05 | CNY 75,24 | CNY 75,73 | CNY 72,35 | 3,98M |
| 2026-09-02 | CNY 73,95 | -%3,40 | CNY 75,58 | CNY 76,40 | CNY 73,87 | 4,30M |
| 2026-09-01 | CNY 76,55 | -%3,16 | CNY 79,00 | CNY 79,30 | CNY 75,52 | 6,22M |
| 2026-08-31 | CNY 79,05 | +%5,71 | CNY 77,51 | CNY 79,47 | CNY 75,87 | 8,46M |
| 2026-08-28 | CNY 74,78 | -%0,89 | CNY 75,80 | CNY 77,90 | CNY 74,73 | 5,35M |
| 2026-08-27 | CNY 75,45 | +%4,43 | CNY 72,68 | CNY 75,72 | CNY 72,11 | 5,53M |
| 2026-08-26 | CNY 72,25 | -%0,08 | CNY 72,35 | CNY 73,10 | CNY 71,21 | 4,19M |
| 2026-08-25 | CNY 72,31 | -%0,97 | CNY 72,10 | CNY 73,30 | CNY 69,00 | 4,07M |
| 2026-08-24 | CNY 73,02 | -%1,74 | CNY 74,29 | CNY 74,68 | CNY 71,10 | 4,20M |
| 2026-08-21 | CNY 74,31 | +%0,62 | CNY 73,63 | CNY 75,58 | CNY 72,65 | 4,04M |
| 2026-08-20 | CNY 73,85 | +%0,72 | CNY 74,43 | CNY 75,35 | CNY 73,00 | 4,66M |
| 2026-08-19 | CNY 73,32 | -%7,44 | CNY 77,05 | CNY 78,46 | CNY 72,69 | 6,32M |
| 2026-08-18 | CNY 79,21 | -%2,35 | CNY 81,62 | CNY 81,70 | CNY 77,80 | 6,53M |
| 2026-08-17 | CNY 81,12 | +%8,30 | CNY 75,27 | CNY 81,16 | CNY 75,01 | 6,88M |
| 2026-08-14 | CNY 74,90 | +%1,77 | CNY 74,98 | CNY 75,09 | CNY 72,75 | 4,88M |
| 2026-08-13 | CNY 73,60 | -%2,37 | CNY 75,99 | CNY 77,46 | CNY 73,50 | 5,59M |
| 2026-08-12 | CNY 75,39 | +%2,50 | CNY 73,80 | CNY 75,98 | CNY 73,15 | 5,72M |
| 2026-08-11 | CNY 73,55 | +%0,48 | CNY 73,11 | CNY 74,77 | CNY 71,81 | 5,15M |
| 2026-08-10 | CNY 73,20 | -%0,76 | CNY 74,10 | CNY 74,99 | CNY 72,09 | 5,68M |
| 2026-08-07 | CNY 73,76 | +%2,92 | CNY 71,69 | CNY 74,27 | CNY 71,13 | 7,68M |
| 2026-08-06 | CNY 71,67 | -%0,15 | CNY 70,08 | CNY 73,10 | CNY 69,68 | 6,73M |
| 2026-08-05 | CNY 71,78 | +%6,03 | CNY 67,30 | CNY 73,50 | CNY 66,87 | 8,82M |
| 2026-08-04 | CNY 67,70 | +%6,36 | CNY 65,51 | CNY 68,38 | CNY 63,91 | 7,56M |
| 2026-08-03 | CNY 63,65 | -%3,56 | CNY 65,67 | CNY 67,50 | CNY 63,40 | 6,04M |
| 2026-07-31 | CNY 66,00 | +%5,84 | CNY 66,78 | CNY 69,22 | CNY 65,82 | 10,09M |
| 2026-07-30 | CNY 62,36 | -%7,26 | CNY 66,50 | CNY 66,60 | CNY 61,65 | 9,26M |
| 2026-07-29 | CNY 67,24 | -%0,52 | CNY 68,66 | CNY 70,22 | CNY 63,95 | 9,27M |
| 2026-07-28 | CNY 67,59 | -%4,79 | CNY 69,40 | CNY 73,73 | CNY 67,17 | 7,04M |
| 2026-07-27 | CNY 70,99 | +%3,64 | CNY 69,40 | CNY 71,00 | CNY 66,67 | 6,50M |
| 2026-07-24 | CNY 68,50 | -%1,54 | CNY 68,93 | CNY 70,70 | CNY 68,01 | 5,51M |
| 2026-07-23 | CNY 69,57 | -%3,60 | CNY 72,43 | CNY 73,30 | CNY 68,98 | 6,71M |
| 2026-07-22 | CNY 72,17 | -%4,54 | CNY 74,69 | CNY 75,72 | CNY 71,69 | 9,35M |
| 2026-07-21 | CNY 75,60 | +%10,61 | CNY 69,00 | CNY 75,80 | CNY 64,01 | 13,24M |
| 2026-07-20 | CNY 68,35 | -%11,89 | CNY 79,12 | CNY 79,67 | CNY 65,53 | 14,95M |
| 2026-07-17 | CNY 77,57 | -%11,42 | CNY 87,24 | CNY 88,26 | CNY 76,80 | 10,40M |
| 2026-07-16 | CNY 87,57 | -%5,68 | CNY 89,67 | CNY 93,96 | CNY 87,10 | 8,21M |
| 2026-07-15 | CNY 92,84 | -%2,99 | CNY 96,74 | CNY 98,85 | CNY 90,80 | 9,30M |
| 2026-07-14 | CNY 95,70 | -%4,40 | CNY 99,09 | CNY 101,90 | CNY 91,02 | 12,23M |
| 2026-07-13 | CNY 100,10 | -%4,15 | CNY 102,20 | CNY 108,75 | CNY 100,00 | 12,37M |
| 2026-07-10 | CNY 104,43 | -%9,25 | CNY 117,00 | CNY 118,65 | CNY 104,11 | 16,40M |
| 2026-07-09 | CNY 115,07 | +%8,09 | CNY 110,00 | CNY 115,60 | CNY 106,46 | 14,19M |
| 2026-07-08 | CNY 106,46 | -%6,92 | CNY 113,88 | CNY 114,70 | CNY 101,00 | 14,31M |
| 2026-07-07 | CNY 114,37 | +%2,21 | CNY 108,68 | CNY 115,94 | CNY 107,00 | 14,59M |
| 2026-07-06 | CNY 111,90 | +%4,21 | CNY 109,32 | CNY 115,88 | CNY 105,00 | 16,74M |
| 2026-07-03 | CNY 107,38 | -%3,17 | CNY 109,35 | CNY 111,09 | CNY 103,00 | 14,38M |
| 2026-07-02 | CNY 110,90 | -%9,99 | CNY 117,03 | CNY 123,56 | CNY 110,00 | 18,33M |
| 2026-07-01 | CNY 123,21 | +%4,37 | CNY 123,02 | CNY 128,77 | CNY 118,31 | 25,25M |
| 2026-06-30 | CNY 118,05 | +%13,93 | CNY 103,62 | CNY 119,88 | CNY 100,85 | 24,76M |
| 2026-06-29 | CNY 103,62 | -%2,97 | CNY 106,00 | CNY 109,99 | CNY 95,77 | 22,90M |
| 2026-06-26 | CNY 106,79 | +%6,03 | CNY 102,33 | CNY 108,54 | CNY 99,00 | 20,47M |
| 2026-06-25 | CNY 100,72 | -%3,95 | CNY 106,66 | CNY 108,00 | CNY 99,06 | 17,13M |
| 2026-06-24 | CNY 104,86 | +%8,26 | CNY 96,92 | CNY 106,00 | CNY 93,71 | 15,05M |
| 2026-06-23 | CNY 96,86 | -%1,26 | CNY 97,49 | CNY 100,30 | CNY 95,00 | 9,74M |
| 2026-06-22 | CNY 98,10 | -%4,29 | CNY 102,40 | CNY 104,40 | CNY 94,69 | 14,79M |
| 2026-06-18 | CNY 102,50 | +%3,90 | CNY 99,98 | CNY 103,69 | CNY 97,00 | 11,72M |
| 2026-06-17 | CNY 98,65 | +%3,27 | CNY 94,07 | CNY 99,46 | CNY 93,90 | 9,20M |
| 2026-06-16 | CNY 95,53 | -%3,34 | CNY 99,74 | CNY 99,99 | CNY 95,31 | 9,16M |
| 2026-06-15 | CNY 98,83 | +%5,25 | CNY 95,78 | CNY 99,19 | CNY 95,00 | 9,78M |
| 2026-06-12 | CNY 93,90 | -%4,58 | CNY 99,63 | CNY 101,80 | CNY 93,35 | 16,81M |
| 2026-06-11 | CNY 98,41 | +%2,64 | CNY 95,95 | CNY 98,83 | CNY 94,80 | 9,55M |
| 2026-06-10 | CNY 95,88 | -%1,50 | CNY 96,00 | CNY 97,60 | CNY 93,78 | 6,52M |
| 2026-06-09 | CNY 97,34 | +%1,51 | CNY 97,00 | CNY 98,20 | CNY 94,19 | 8,26M |
| 2026-06-08 | CNY 95,89 | -%2,76 | CNY 93,72 | CNY 99,26 | CNY 92,90 | 7,85M |
| 2026-06-05 | CNY 98,61 | -%1,29 | CNY 99,00 | CNY 104,80 | CNY 95,70 | 10,94M |
| 2026-06-04 | CNY 99,90 | -%3,65 | CNY 99,94 | CNY 106,98 | CNY 98,89 | 12,52M |
| 2026-06-03 | CNY 103,68 | +%17,82 | CNY 89,11 | CNY 104,39 | CNY 88,99 | 14,72M |
| 2026-06-02 | CNY 88,00 | -%1,57 | CNY 90,47 | CNY 90,67 | CNY 87,44 | 6,32M |
| 2026-06-01 | CNY 89,40 | -%4,40 | CNY 94,90 | CNY 95,58 | CNY 89,14 | 8,55M |
| 2026-05-29 | CNY 93,51 | -%8,79 | CNY 102,58 | CNY 103,58 | CNY 92,78 | 12,04M |
| 2026-05-28 | CNY 102,52 | +%2,03 | CNY 100,70 | CNY 105,30 | CNY 97,51 | 10,97M |
| 2026-05-27 | CNY 100,48 | -%3,75 | CNY 104,35 | CNY 105,20 | CNY 99,50 | 10,71M |
| 2026-05-26 | CNY 104,39 | -%6,98 | CNY 112,00 | CNY 114,44 | CNY 100,53 | 18,04M |