MH Robot & Automation Co., Ltd. Class A 301199
SZSE · Çin · Üretici İmalatı
CNY 18,13-0,14 (-%0,77)
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 18,13 | -%0,77 | CNY 18,20 | CNY 18,45 | CNY 18,05 | 821,12K |
| 2026-09-29 | CNY 18,27 | +%1,33 | CNY 18,09 | CNY 18,38 | CNY 17,99 | 1,03M |
| 2026-09-28 | CNY 18,03 | -%0,44 | CNY 18,10 | CNY 18,35 | CNY 17,85 | 857,72K |
| 2026-09-24 | CNY 18,11 | -%0,33 | CNY 18,17 | CNY 18,31 | CNY 18,05 | 828,40K |
| 2026-09-23 | CNY 18,17 | -%0,11 | CNY 18,19 | CNY 18,23 | CNY 18,03 | 826,80K |
| 2026-09-22 | CNY 18,19 | -%0,33 | CNY 18,42 | CNY 18,42 | CNY 18,14 | 946,80K |
| 2026-09-21 | CNY 18,25 | +%0,50 | CNY 18,23 | CNY 18,33 | CNY 18,15 | 1,01M |
| 2026-09-18 | CNY 18,16 | +%1,06 | CNY 18,06 | CNY 18,22 | CNY 18,06 | 1,07M |
| 2026-09-17 | CNY 17,97 | +%0,11 | CNY 17,80 | CNY 18,18 | CNY 17,65 | 1,08M |
| 2026-09-16 | CNY 17,95 | +%2,75 | CNY 17,52 | CNY 18,19 | CNY 17,45 | 1,94M |
| 2026-09-15 | CNY 17,47 | -%0,06 | CNY 17,30 | CNY 17,63 | CNY 17,30 | 997,58K |
| 2026-09-14 | CNY 17,48 | +%1,51 | CNY 17,32 | CNY 17,67 | CNY 17,16 | 1,02M |
| 2026-09-11 | CNY 17,22 | -%2,05 | CNY 17,46 | CNY 17,75 | CNY 17,00 | 1,29M |
| 2026-09-10 | CNY 17,58 | -%1,07 | CNY 17,75 | CNY 17,94 | CNY 17,45 | 1,36M |
| 2026-09-09 | CNY 17,77 | -%2,04 | CNY 18,11 | CNY 18,16 | CNY 17,71 | 1,18M |
| 2026-09-08 | CNY 18,14 | +%0,78 | CNY 18,08 | CNY 18,37 | CNY 17,96 | 1,13M |
| 2026-09-07 | CNY 18,00 | +%0,56 | CNY 17,93 | CNY 18,15 | CNY 17,89 | 1,18M |
| 2026-09-04 | CNY 17,90 | -%1,21 | CNY 18,17 | CNY 18,45 | CNY 17,82 | 1,60M |
| 2026-09-03 | CNY 18,12 | -%0,71 | CNY 18,25 | CNY 18,56 | CNY 18,05 | 1,59M |
| 2026-09-02 | CNY 18,25 | +%1,39 | CNY 17,80 | CNY 18,35 | CNY 17,71 | 1,97M |
| 2026-09-01 | CNY 18,00 | +%1,47 | CNY 17,70 | CNY 18,32 | CNY 17,70 | 2,24M |
| 2026-08-31 | CNY 17,74 | +%0,11 | CNY 17,43 | CNY 17,81 | CNY 17,38 | 1,99M |
| 2026-08-28 | CNY 17,72 | +%0,74 | CNY 17,93 | CNY 18,87 | CNY 17,71 | 3,80M |
| 2026-08-27 | CNY 17,59 | -%0,23 | CNY 17,55 | CNY 17,86 | CNY 17,52 | 1,55M |
| 2026-08-26 | CNY 17,63 | -%1,07 | CNY 17,86 | CNY 17,91 | CNY 17,47 | 957,11K |
| 2026-08-25 | CNY 17,82 | +%2,77 | CNY 17,25 | CNY 17,86 | CNY 17,19 | 1,19M |
| 2026-08-24 | CNY 17,34 | -%2,64 | CNY 17,75 | CNY 17,92 | CNY 17,20 | 1,14M |
| 2026-08-21 | CNY 17,81 | +%0,06 | CNY 17,73 | CNY 17,88 | CNY 17,35 | 1,24M |
| 2026-08-20 | CNY 17,80 | +%2,01 | CNY 17,70 | CNY 18,04 | CNY 17,53 | 1,41M |
| 2026-08-19 | CNY 17,45 | -%8,83 | CNY 18,95 | CNY 18,95 | CNY 17,45 | 2,89M |
| 2026-08-18 | CNY 19,14 | +%2,68 | CNY 18,65 | CNY 19,25 | CNY 18,39 | 3,29M |
| 2026-08-17 | CNY 18,64 | +%1,58 | CNY 18,35 | CNY 18,72 | CNY 18,16 | 1,04M |
| 2026-08-14 | CNY 18,35 | -%0,11 | CNY 18,33 | CNY 18,47 | CNY 18,12 | 1,03M |
| 2026-08-13 | CNY 18,37 | -%2,08 | CNY 18,97 | CNY 18,97 | CNY 18,26 | 1,37M |
| 2026-08-12 | CNY 18,76 | +%0,43 | CNY 18,63 | CNY 18,84 | CNY 18,58 | 1,07M |
| 2026-08-11 | CNY 18,68 | -%0,05 | CNY 18,68 | CNY 18,85 | CNY 18,26 | 1,46M |
| 2026-08-10 | CNY 18,69 | +%0,81 | CNY 18,54 | CNY 18,71 | CNY 18,24 | 1,44M |
| 2026-08-07 | CNY 18,54 | +%1,42 | CNY 18,28 | CNY 18,58 | CNY 17,91 | 1,65M |
| 2026-08-06 | CNY 18,28 | -%1,24 | CNY 18,32 | CNY 18,62 | CNY 18,11 | 1,93M |
| 2026-08-05 | CNY 18,51 | +%0,16 | CNY 18,42 | CNY 18,65 | CNY 18,26 | 1,95M |
| 2026-08-04 | CNY 18,48 | +%2,55 | CNY 18,01 | CNY 18,48 | CNY 17,85 | 1,75M |
| 2026-08-03 | CNY 18,02 | +%2,15 | CNY 17,65 | CNY 18,11 | CNY 17,52 | 1,55M |
| 2026-07-31 | CNY 17,64 | +%4,88 | CNY 17,09 | CNY 17,75 | CNY 17,09 | 2,50M |
| 2026-07-30 | CNY 16,82 | -%2,77 | CNY 17,25 | CNY 17,43 | CNY 16,71 | 1,60M |
| 2026-07-29 | CNY 17,30 | +%2,49 | CNY 17,00 | CNY 17,39 | CNY 16,77 | 1,62M |
| 2026-07-28 | CNY 16,88 | -%0,53 | CNY 16,84 | CNY 17,24 | CNY 16,70 | 1,24M |
| 2026-07-27 | CNY 16,97 | +%2,85 | CNY 16,61 | CNY 17,09 | CNY 16,50 | 1,41M |
| 2026-07-24 | CNY 16,50 | -%3,68 | CNY 16,85 | CNY 16,93 | CNY 16,45 | 1,33M |
| 2026-07-23 | CNY 17,13 | +%1,96 | CNY 16,80 | CNY 17,16 | CNY 16,60 | 1,77M |
| 2026-07-22 | CNY 16,80 | -%3,67 | CNY 17,08 | CNY 17,27 | CNY 16,73 | 2,53M |
| 2026-07-21 | CNY 17,44 | +%0,98 | CNY 17,27 | CNY 17,57 | CNY 16,26 | 3,65M |
| 2026-07-20 | CNY 17,27 | -%9,06 | CNY 18,72 | CNY 18,99 | CNY 17,00 | 4,41M |
| 2026-07-17 | CNY 18,99 | -%5,62 | CNY 19,53 | CNY 19,95 | CNY 18,50 | 4,81M |
| 2026-07-16 | CNY 20,12 | +%6,46 | CNY 18,72 | CNY 20,49 | CNY 18,46 | 5,93M |
| 2026-07-15 | CNY 18,90 | +%2,66 | CNY 18,41 | CNY 19,15 | CNY 18,05 | 3,17M |
| 2026-07-14 | CNY 18,41 | -%0,32 | CNY 18,48 | CNY 18,80 | CNY 17,85 | 3,24M |
| 2026-07-13 | CNY 18,47 | -%7,60 | CNY 19,50 | CNY 19,85 | CNY 18,35 | 4,43M |
| 2026-07-10 | CNY 19,99 | -%0,30 | CNY 19,46 | CNY 20,64 | CNY 19,46 | 5,75M |
| 2026-07-09 | CNY 20,05 | +%2,35 | CNY 19,43 | CNY 20,43 | CNY 19,08 | 4,83M |
| 2026-07-08 | CNY 19,59 | -%4,95 | CNY 20,27 | CNY 20,70 | CNY 19,55 | 4,49M |
| 2026-07-07 | CNY 20,61 | -%6,15 | CNY 21,55 | CNY 21,80 | CNY 20,26 | 6,33M |
| 2026-07-06 | CNY 21,96 | +%3,20 | CNY 21,15 | CNY 22,28 | CNY 20,62 | 11,33M |
| 2026-07-03 | CNY 21,28 | +%20,02 | CNY 17,99 | CNY 21,28 | CNY 17,92 | 10,33M |
| 2026-07-02 | CNY 17,73 | -%1,28 | CNY 17,78 | CNY 18,40 | CNY 17,62 | 2,09M |
| 2026-07-01 | CNY 17,96 | +%2,98 | CNY 17,42 | CNY 18,09 | CNY 17,31 | 2,35M |
| 2026-06-30 | CNY 17,44 | +%2,53 | CNY 17,02 | CNY 17,45 | CNY 16,85 | 1,86M |
| 2026-06-29 | CNY 17,01 | -%0,53 | CNY 17,10 | CNY 17,27 | CNY 16,42 | 2,16M |
| 2026-06-26 | CNY 17,10 | -%2,68 | CNY 17,62 | CNY 17,80 | CNY 17,02 | 1,54M |
| 2026-06-25 | CNY 17,57 | -%2,98 | CNY 18,15 | CNY 18,17 | CNY 17,43 | 1,98M |
| 2026-06-24 | CNY 18,11 | -%3,41 | CNY 18,76 | CNY 18,90 | CNY 17,90 | 1,86M |
| 2026-06-23 | CNY 18,75 | +%1,08 | CNY 18,37 | CNY 19,16 | CNY 18,32 | 1,65M |
| 2026-06-22 | CNY 18,55 | -%1,59 | CNY 18,85 | CNY 18,85 | CNY 17,71 | 2,26M |
| 2026-06-18 | CNY 18,85 | -%0,21 | CNY 18,83 | CNY 19,14 | CNY 18,50 | 1,45M |
| 2026-06-17 | CNY 18,89 | -%1,82 | CNY 19,28 | CNY 19,28 | CNY 18,66 | 1,84M |
| 2026-06-16 | CNY 19,24 | +%2,83 | CNY 18,70 | CNY 19,47 | CNY 18,33 | 2,14M |
| 2026-06-15 | CNY 18,71 | +%1,14 | CNY 18,74 | CNY 18,82 | CNY 18,48 | 1,83M |
| 2026-06-12 | CNY 18,50 | %0,00 | CNY 18,69 | CNY 18,95 | CNY 18,36 | 2,65M |
| 2026-06-11 | CNY 18,50 | -%3,55 | CNY 18,86 | CNY 19,00 | CNY 18,16 | 2,58M |
| 2026-06-10 | CNY 19,18 | -%5,33 | CNY 20,26 | CNY 20,33 | CNY 18,84 | 2,94M |
| 2026-06-09 | CNY 20,26 | -%0,44 | CNY 20,26 | CNY 20,49 | CNY 20,01 | 2,87M |
| 2026-06-08 | CNY 20,35 | +%1,14 | CNY 19,86 | CNY 21,08 | CNY 19,78 | 4,23M |
| 2026-06-05 | CNY 20,12 | +%4,90 | CNY 19,18 | CNY 20,48 | CNY 18,55 | 3,79M |
| 2026-06-04 | CNY 19,18 | +%0,42 | CNY 19,10 | CNY 19,41 | CNY 18,95 | 1,68M |
| 2026-06-03 | CNY 19,10 | -%1,70 | CNY 19,43 | CNY 19,60 | CNY 18,93 | 1,59M |
| 2026-06-02 | CNY 19,43 | -%2,61 | CNY 19,94 | CNY 20,12 | CNY 19,26 | 1,60M |
| 2026-06-01 | CNY 19,95 | +%2,68 | CNY 19,42 | CNY 20,13 | CNY 19,30 | 1,73M |
| 2026-05-29 | CNY 19,43 | -%6,14 | CNY 20,77 | CNY 20,77 | CNY 19,29 | 2,77M |
| 2026-05-28 | CNY 20,70 | -%0,62 | CNY 20,82 | CNY 20,97 | CNY 19,94 | 2,53M |
| 2026-05-27 | CNY 20,83 | -%6,42 | CNY 22,20 | CNY 22,21 | CNY 20,77 | 3,04M |
| 2026-05-26 | CNY 22,26 | -%2,45 | CNY 22,70 | CNY 23,14 | CNY 21,96 | 2,28M |