Voneseals Technology (Shanghai) Inc. Class A 301161
SZSE · Çin · Üretici İmalatı
CNY 28,56-0,63 (-%2,16)
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 28,56 | -%2,16 | CNY 29,42 | CNY 29,88 | CNY 28,53 | 1,89M |
| 2026-09-29 | CNY 29,19 | -%0,21 | CNY 29,37 | CNY 29,60 | CNY 28,93 | 1,71M |
| 2026-09-28 | CNY 29,25 | -%4,72 | CNY 30,83 | CNY 30,83 | CNY 28,94 | 2,69M |
| 2026-09-24 | CNY 30,70 | -%2,04 | CNY 31,35 | CNY 31,50 | CNY 30,68 | 1,88M |
| 2026-09-23 | CNY 31,34 | +%1,16 | CNY 31,10 | CNY 31,55 | CNY 30,45 | 2,69M |
| 2026-09-22 | CNY 30,98 | -%1,15 | CNY 31,34 | CNY 31,65 | CNY 30,85 | 3,06M |
| 2026-09-21 | CNY 31,34 | +%0,97 | CNY 31,14 | CNY 31,55 | CNY 30,81 | 3,64M |
| 2026-09-18 | CNY 31,04 | +%4,16 | CNY 30,56 | CNY 31,27 | CNY 30,40 | 4,68M |
| 2026-09-17 | CNY 29,80 | +%0,61 | CNY 29,41 | CNY 30,19 | CNY 29,03 | 3,59M |
| 2026-09-16 | CNY 29,62 | +%5,33 | CNY 28,11 | CNY 29,72 | CNY 27,67 | 3,59M |
| 2026-09-15 | CNY 28,12 | +%0,46 | CNY 27,98 | CNY 28,69 | CNY 27,63 | 2,14M |
| 2026-09-14 | CNY 27,99 | +%1,05 | CNY 27,41 | CNY 28,24 | CNY 27,22 | 1,88M |
| 2026-09-11 | CNY 27,70 | -%3,32 | CNY 28,17 | CNY 28,41 | CNY 27,16 | 2,21M |
| 2026-09-10 | CNY 28,65 | -%0,49 | CNY 28,59 | CNY 28,85 | CNY 28,20 | 1,92M |
| 2026-09-09 | CNY 28,79 | +%1,41 | CNY 28,50 | CNY 29,22 | CNY 28,39 | 2,63M |
| 2026-09-08 | CNY 28,39 | -%0,60 | CNY 28,62 | CNY 28,67 | CNY 28,02 | 2,78M |
| 2026-09-07 | CNY 28,56 | +%0,18 | CNY 28,55 | CNY 29,00 | CNY 28,01 | 2,73M |
| 2026-09-04 | CNY 28,51 | -%2,60 | CNY 29,54 | CNY 29,78 | CNY 28,35 | 3,40M |
| 2026-09-03 | CNY 29,27 | -%0,37 | CNY 29,48 | CNY 30,50 | CNY 29,02 | 3,16M |
| 2026-09-02 | CNY 29,38 | +%0,10 | CNY 29,00 | CNY 29,66 | CNY 28,87 | 2,99M |
| 2026-09-01 | CNY 29,35 | -%0,88 | CNY 29,62 | CNY 29,80 | CNY 28,93 | 3,70M |
| 2026-08-31 | CNY 29,61 | +%1,61 | CNY 28,81 | CNY 29,85 | CNY 28,47 | 3,86M |
| 2026-08-28 | CNY 29,14 | -%1,25 | CNY 29,70 | CNY 30,43 | CNY 29,14 | 4,46M |
| 2026-08-27 | CNY 29,51 | +%4,06 | CNY 28,64 | CNY 29,99 | CNY 28,08 | 6,22M |
| 2026-08-26 | CNY 28,36 | -%3,27 | CNY 29,58 | CNY 29,75 | CNY 27,87 | 6,90M |
| 2026-08-25 | CNY 29,32 | +%6,73 | CNY 30,47 | CNY 30,97 | CNY 28,22 | 10,25M |
| 2026-08-24 | CNY 27,47 | -%3,58 | CNY 28,40 | CNY 28,40 | CNY 26,88 | 3,98M |
| 2026-08-21 | CNY 28,49 | +%0,28 | CNY 27,92 | CNY 29,00 | CNY 27,56 | 2,51M |
| 2026-08-20 | CNY 28,41 | +%3,23 | CNY 28,59 | CNY 29,08 | CNY 27,91 | 3,00M |
| 2026-08-19 | CNY 27,52 | -%7,43 | CNY 29,01 | CNY 29,36 | CNY 27,51 | 4,34M |
| 2026-08-18 | CNY 29,73 | +%0,24 | CNY 29,96 | CNY 30,17 | CNY 28,95 | 3,71M |
| 2026-08-17 | CNY 29,66 | +%7,78 | CNY 27,94 | CNY 29,72 | CNY 27,41 | 5,84M |
| 2026-08-14 | CNY 27,52 | +%0,95 | CNY 27,41 | CNY 27,59 | CNY 27,06 | 3,11M |
| 2026-08-13 | CNY 27,26 | -%2,99 | CNY 28,32 | CNY 28,40 | CNY 27,25 | 4,24M |
| 2026-08-12 | CNY 28,10 | +%3,08 | CNY 27,30 | CNY 28,53 | CNY 27,01 | 4,58M |
| 2026-08-11 | CNY 27,26 | +%0,29 | CNY 27,22 | CNY 28,70 | CNY 27,06 | 4,77M |
| 2026-08-10 | CNY 27,18 | -%0,98 | CNY 27,80 | CNY 27,88 | CNY 26,91 | 4,13M |
| 2026-08-07 | CNY 27,45 | +%3,78 | CNY 26,44 | CNY 27,94 | CNY 25,68 | 6,69M |
| 2026-08-06 | CNY 26,45 | -%0,34 | CNY 26,40 | CNY 26,83 | CNY 25,93 | 4,43M |
| 2026-08-05 | CNY 26,54 | +%3,11 | CNY 25,67 | CNY 27,05 | CNY 25,51 | 4,59M |
| 2026-08-04 | CNY 25,74 | +%5,02 | CNY 24,51 | CNY 25,91 | CNY 24,38 | 5,11M |
| 2026-08-03 | CNY 24,51 | +%1,70 | CNY 24,12 | CNY 24,58 | CNY 23,98 | 3,41M |
| 2026-07-31 | CNY 24,10 | +%4,92 | CNY 24,03 | CNY 24,99 | CNY 23,66 | 5,47M |
| 2026-07-30 | CNY 22,97 | -%5,55 | CNY 24,10 | CNY 24,49 | CNY 22,87 | 4,67M |
| 2026-07-29 | CNY 24,32 | -%2,09 | CNY 24,99 | CNY 24,99 | CNY 23,60 | 4,81M |
| 2026-07-28 | CNY 24,84 | -%3,08 | CNY 25,40 | CNY 26,19 | CNY 24,63 | 3,93M |
| 2026-07-27 | CNY 25,63 | +%3,31 | CNY 24,80 | CNY 25,82 | CNY 24,32 | 4,01M |
| 2026-07-24 | CNY 24,81 | -%0,20 | CNY 24,58 | CNY 25,65 | CNY 24,34 | 4,13M |
| 2026-07-23 | CNY 24,86 | -%0,88 | CNY 25,13 | CNY 25,64 | CNY 24,46 | 4,39M |
| 2026-07-22 | CNY 25,08 | -%0,99 | CNY 25,51 | CNY 26,28 | CNY 25,00 | 7,23M |
| 2026-07-21 | CNY 25,33 | +%6,65 | CNY 24,06 | CNY 25,33 | CNY 21,91 | 8,66M |
| 2026-07-20 | CNY 23,75 | -%14,29 | CNY 27,75 | CNY 28,06 | CNY 23,40 | 8,35M |
| 2026-07-17 | CNY 27,71 | -%12,67 | CNY 31,71 | CNY 31,77 | CNY 27,68 | 6,54M |
| 2026-07-16 | CNY 31,73 | -%6,21 | CNY 33,50 | CNY 34,00 | CNY 31,55 | 4,76M |
| 2026-07-15 | CNY 33,83 | -%2,14 | CNY 35,00 | CNY 36,13 | CNY 33,46 | 4,67M |
| 2026-07-14 | CNY 34,57 | -%3,25 | CNY 35,78 | CNY 36,45 | CNY 34,16 | 5,55M |
| 2026-07-13 | CNY 35,73 | -%11,14 | CNY 40,50 | CNY 40,89 | CNY 35,70 | 7,77M |
| 2026-07-10 | CNY 40,21 | +%5,37 | CNY 38,78 | CNY 42,18 | CNY 38,10 | 9,31M |
| 2026-07-09 | CNY 38,16 | +%0,87 | CNY 37,65 | CNY 38,38 | CNY 36,50 | 4,87M |
| 2026-07-08 | CNY 37,83 | -%3,02 | CNY 39,00 | CNY 39,40 | CNY 36,00 | 6,76M |
| 2026-07-07 | CNY 39,01 | -%3,32 | CNY 40,40 | CNY 40,65 | CNY 38,50 | 7,51M |
| 2026-07-06 | CNY 40,35 | +%7,09 | CNY 38,01 | CNY 42,90 | CNY 38,01 | 12,80M |
| 2026-07-03 | CNY 37,68 | -%3,80 | CNY 39,17 | CNY 39,98 | CNY 37,60 | 7,26M |
| 2026-07-02 | CNY 39,17 | -%2,44 | CNY 39,16 | CNY 41,20 | CNY 38,08 | 8,20M |
| 2026-07-01 | CNY 40,15 | +%3,99 | CNY 38,85 | CNY 41,65 | CNY 38,23 | 12,64M |
| 2026-06-30 | CNY 38,61 | +%3,43 | CNY 36,96 | CNY 39,39 | CNY 35,60 | 13,03M |
| 2026-06-29 | CNY 37,33 | +%9,41 | CNY 34,00 | CNY 37,50 | CNY 33,58 | 13,30M |
| 2026-06-26 | CNY 34,12 | -%0,38 | CNY 34,13 | CNY 35,14 | CNY 32,84 | 6,66M |
| 2026-06-25 | CNY 34,25 | -%1,78 | CNY 35,20 | CNY 35,53 | CNY 33,10 | 6,34M |
| 2026-06-24 | CNY 34,87 | -%0,29 | CNY 34,68 | CNY 35,60 | CNY 33,56 | 6,82M |
| 2026-06-23 | CNY 34,97 | +%4,17 | CNY 33,50 | CNY 36,20 | CNY 32,81 | 10,82M |
| 2026-06-22 | CNY 33,57 | -%5,57 | CNY 35,18 | CNY 36,36 | CNY 32,03 | 11,96M |
| 2026-06-18 | CNY 35,55 | -%2,60 | CNY 35,50 | CNY 35,88 | CNY 34,23 | 10,41M |
| 2026-06-17 | CNY 36,50 | +%3,46 | CNY 35,65 | CNY 36,59 | CNY 35,02 | 14,17M |
| 2026-06-16 | CNY 35,28 | +%0,37 | CNY 35,10 | CNY 36,48 | CNY 34,60 | 9,82M |
| 2026-06-15 | CNY 35,15 | -%0,57 | CNY 36,07 | CNY 36,35 | CNY 34,16 | 12,04M |
| 2026-06-12 | CNY 35,35 | -%3,23 | CNY 36,17 | CNY 39,48 | CNY 35,00 | 18,34M |
| 2026-06-11 | CNY 36,53 | +%8,85 | CNY 33,50 | CNY 37,58 | CNY 32,51 | 18,01M |
| 2026-06-10 | CNY 33,56 | +%7,91 | CNY 33,00 | CNY 35,74 | CNY 32,51 | 14,63M |
| 2026-06-09 | CNY 31,10 | +%4,50 | CNY 29,78 | CNY 31,80 | CNY 29,19 | 5,29M |
| 2026-06-08 | CNY 29,76 | -%3,47 | CNY 30,20 | CNY 31,78 | CNY 29,45 | 3,52M |
| 2026-06-05 | CNY 30,83 | +%3,80 | CNY 29,71 | CNY 31,32 | CNY 28,74 | 3,48M |
| 2026-06-04 | CNY 29,70 | -%1,79 | CNY 30,01 | CNY 30,12 | CNY 29,52 | 1,88M |
| 2026-06-03 | CNY 30,24 | -%0,03 | CNY 30,08 | CNY 30,88 | CNY 29,82 | 2,18M |
| 2026-06-02 | CNY 30,25 | -%2,42 | CNY 30,99 | CNY 31,19 | CNY 29,64 | 2,45M |
| 2026-06-01 | CNY 31,00 | +%1,11 | CNY 30,34 | CNY 31,77 | CNY 30,01 | 2,62M |
| 2026-05-29 | CNY 30,66 | -%7,18 | CNY 33,05 | CNY 33,05 | CNY 30,50 | 3,72M |
| 2026-05-28 | CNY 33,03 | +%1,32 | CNY 32,40 | CNY 33,56 | CNY 31,81 | 3,69M |
| 2026-05-27 | CNY 32,60 | -%2,40 | CNY 33,39 | CNY 34,17 | CNY 32,40 | 3,62M |
| 2026-05-26 | CNY 33,40 | +%0,30 | CNY 33,30 | CNY 33,95 | CNY 32,30 | 4,65M |