SEP Analytical (Shanghai) Co., Ltd. Class A 301228
SZSE · Çin · Ticari Hizmetler
CNY 51,59-0,38 (-%0,73)
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 51,59 | -%0,73 | CNY 52,58 | CNY 52,60 | CNY 49,71 | 2,42M |
| 2026-09-29 | CNY 51,97 | +%0,41 | CNY 51,60 | CNY 52,90 | CNY 50,91 | 1,67M |
| 2026-09-28 | CNY 51,76 | -%6,15 | CNY 55,15 | CNY 55,40 | CNY 51,33 | 1,95M |
| 2026-09-24 | CNY 55,15 | -%5,06 | CNY 57,80 | CNY 58,12 | CNY 54,82 | 2,37M |
| 2026-09-23 | CNY 58,09 | +%1,40 | CNY 57,57 | CNY 58,77 | CNY 56,39 | 2,53M |
| 2026-09-22 | CNY 57,29 | +%0,42 | CNY 57,50 | CNY 59,00 | CNY 56,21 | 2,27M |
| 2026-09-21 | CNY 57,05 | +%0,30 | CNY 56,89 | CNY 58,19 | CNY 56,10 | 2,14M |
| 2026-09-18 | CNY 56,88 | +%0,39 | CNY 56,35 | CNY 57,50 | CNY 56,34 | 1,89M |
| 2026-09-17 | CNY 56,66 | -%2,86 | CNY 59,00 | CNY 59,00 | CNY 55,60 | 2,60M |
| 2026-09-16 | CNY 58,33 | +%4,97 | CNY 55,66 | CNY 58,73 | CNY 55,66 | 2,38M |
| 2026-09-15 | CNY 55,57 | -%1,92 | CNY 56,28 | CNY 58,78 | CNY 55,11 | 2,44M |
| 2026-09-14 | CNY 56,66 | -%2,96 | CNY 57,55 | CNY 58,40 | CNY 56,61 | 1,55M |
| 2026-09-11 | CNY 58,39 | +%0,15 | CNY 58,17 | CNY 59,18 | CNY 56,85 | 1,96M |
| 2026-09-10 | CNY 58,30 | -%2,59 | CNY 59,23 | CNY 59,56 | CNY 56,28 | 1,90M |
| 2026-09-09 | CNY 59,85 | +%2,24 | CNY 58,72 | CNY 60,61 | CNY 58,19 | 2,25M |
| 2026-09-08 | CNY 58,54 | +%0,72 | CNY 58,15 | CNY 60,28 | CNY 57,78 | 2,99M |
| 2026-09-07 | CNY 58,12 | -%2,47 | CNY 59,81 | CNY 60,14 | CNY 57,50 | 2,98M |
| 2026-09-04 | CNY 59,59 | -%2,31 | CNY 61,48 | CNY 61,61 | CNY 59,06 | 2,66M |
| 2026-09-03 | CNY 61,00 | -%6,04 | CNY 65,22 | CNY 66,45 | CNY 59,40 | 4,22M |
| 2026-09-02 | CNY 64,92 | -%5,05 | CNY 67,53 | CNY 68,58 | CNY 64,62 | 3,08M |
| 2026-09-01 | CNY 68,37 | -%3,65 | CNY 71,60 | CNY 71,80 | CNY 65,36 | 6,10M |
| 2026-08-31 | CNY 70,96 | +%7,27 | CNY 66,16 | CNY 71,75 | CNY 65,51 | 5,40M |
| 2026-08-28 | CNY 66,15 | +%1,39 | CNY 64,80 | CNY 68,30 | CNY 64,60 | 3,87M |
| 2026-08-27 | CNY 65,24 | +%3,90 | CNY 62,85 | CNY 66,70 | CNY 62,85 | 4,38M |
| 2026-08-26 | CNY 62,79 | +%0,18 | CNY 63,63 | CNY 64,67 | CNY 61,31 | 2,27M |
| 2026-08-25 | CNY 62,68 | +%4,85 | CNY 59,70 | CNY 63,10 | CNY 59,20 | 3,42M |
| 2026-08-24 | CNY 59,78 | +%1,63 | CNY 59,87 | CNY 62,25 | CNY 57,00 | 3,35M |
| 2026-08-21 | CNY 58,82 | +%2,31 | CNY 56,92 | CNY 59,24 | CNY 55,60 | 1,82M |
| 2026-08-20 | CNY 57,49 | +%3,23 | CNY 56,31 | CNY 58,29 | CNY 55,30 | 2,26M |
| 2026-08-19 | CNY 55,69 | -%9,15 | CNY 60,33 | CNY 60,33 | CNY 55,20 | 3,14M |
| 2026-08-18 | CNY 61,30 | +%0,36 | CNY 60,99 | CNY 61,68 | CNY 59,26 | 3,15M |
| 2026-08-17 | CNY 61,08 | -%0,80 | CNY 61,01 | CNY 62,47 | CNY 59,19 | 4,94M |
| 2026-08-14 | CNY 61,57 | -%5,09 | CNY 64,03 | CNY 64,03 | CNY 60,85 | 4,05M |
| 2026-08-13 | CNY 64,87 | -%3,60 | CNY 67,29 | CNY 67,59 | CNY 62,58 | 5,82M |
| 2026-08-12 | CNY 67,29 | -%0,83 | CNY 67,17 | CNY 68,40 | CNY 66,61 | 2,59M |
| 2026-08-11 | CNY 67,85 | -%1,84 | CNY 68,00 | CNY 70,10 | CNY 67,28 | 2,32M |
| 2026-08-10 | CNY 69,12 | -%0,56 | CNY 71,90 | CNY 74,87 | CNY 68,75 | 4,03M |
| 2026-08-07 | CNY 69,51 | +%4,10 | CNY 66,88 | CNY 71,00 | CNY 64,16 | 4,59M |
| 2026-08-06 | CNY 66,77 | +%9,01 | CNY 61,05 | CNY 67,88 | CNY 60,01 | 4,22M |
| 2026-08-05 | CNY 61,25 | -%3,82 | CNY 61,50 | CNY 64,15 | CNY 60,82 | 3,44M |
| 2026-08-04 | CNY 63,68 | +%1,08 | CNY 63,20 | CNY 64,98 | CNY 59,88 | 3,26M |
| 2026-08-03 | CNY 63,00 | -%11,94 | CNY 76,80 | CNY 76,80 | CNY 61,00 | 7,08M |
| 2026-07-31 | CNY 71,54 | +%14,10 | CNY 65,00 | CNY 72,50 | CNY 64,02 | 4,97M |
| 2026-07-30 | CNY 62,70 | +%2,59 | CNY 62,00 | CNY 64,00 | CNY 59,82 | 3,46M |
| 2026-07-29 | CNY 61,12 | +%0,48 | CNY 60,98 | CNY 62,80 | CNY 57,78 | 2,55M |
| 2026-07-28 | CNY 60,83 | -%3,14 | CNY 62,62 | CNY 63,80 | CNY 60,45 | 2,39M |
| 2026-07-27 | CNY 62,80 | +%4,93 | CNY 59,85 | CNY 63,00 | CNY 58,13 | 3,11M |
| 2026-07-24 | CNY 59,85 | -%4,07 | CNY 62,39 | CNY 62,66 | CNY 58,79 | 2,70M |
| 2026-07-23 | CNY 62,39 | +%1,68 | CNY 62,01 | CNY 62,57 | CNY 60,12 | 2,53M |
| 2026-07-22 | CNY 61,36 | +%1,24 | CNY 61,05 | CNY 62,49 | CNY 58,50 | 4,63M |
| 2026-07-21 | CNY 60,61 | +%17,67 | CNY 54,88 | CNY 60,85 | CNY 53,10 | 6,61M |
| 2026-07-20 | CNY 51,51 | +%11,25 | CNY 47,73 | CNY 55,09 | CNY 47,73 | 8,63M |
| 2026-07-17 | CNY 46,30 | -%20,01 | CNY 58,93 | CNY 58,93 | CNY 46,30 | 6,99M |
| 2026-07-16 | CNY 57,88 | -%6,78 | CNY 61,24 | CNY 63,00 | CNY 57,07 | 3,39M |
| 2026-07-15 | CNY 62,09 | -%2,53 | CNY 65,33 | CNY 66,87 | CNY 61,83 | 2,56M |
| 2026-07-14 | CNY 63,70 | -%0,62 | CNY 64,44 | CNY 65,50 | CNY 61,30 | 3,34M |
| 2026-07-13 | CNY 64,10 | -%13,50 | CNY 73,71 | CNY 74,57 | CNY 61,11 | 4,86M |
| 2026-07-10 | CNY 74,10 | -%1,54 | CNY 74,88 | CNY 78,48 | CNY 74,05 | 2,73M |
| 2026-07-09 | CNY 75,26 | +%0,63 | CNY 74,77 | CNY 77,32 | CNY 70,78 | 3,55M |
| 2026-07-08 | CNY 74,79 | +%1,33 | CNY 75,20 | CNY 78,63 | CNY 73,79 | 3,44M |
| 2026-07-07 | CNY 73,81 | -%4,58 | CNY 77,55 | CNY 77,98 | CNY 73,00 | 2,20M |
| 2026-07-06 | CNY 77,35 | -%2,31 | CNY 79,00 | CNY 80,36 | CNY 74,50 | 3,02M |
| 2026-07-03 | CNY 79,18 | +%5,80 | CNY 74,84 | CNY 80,49 | CNY 73,88 | 3,53M |
| 2026-07-02 | CNY 74,84 | -%4,24 | CNY 77,22 | CNY 79,32 | CNY 74,00 | 2,42M |
| 2026-07-01 | CNY 78,15 | -%0,01 | CNY 78,08 | CNY 78,52 | CNY 74,55 | 2,75M |
| 2026-06-30 | CNY 78,16 | +%8,74 | CNY 72,54 | CNY 78,88 | CNY 72,00 | 4,28M |
| 2026-06-29 | CNY 71,88 | -%8,80 | CNY 78,38 | CNY 80,00 | CNY 71,60 | 3,72M |
| 2026-06-26 | CNY 78,82 | +%1,32 | CNY 76,32 | CNY 81,72 | CNY 74,89 | 3,74M |
| 2026-06-25 | CNY 77,79 | +%2,53 | CNY 75,98 | CNY 80,85 | CNY 73,50 | 4,32M |
| 2026-06-24 | CNY 75,87 | +%1,03 | CNY 73,66 | CNY 76,14 | CNY 72,00 | 3,31M |
| 2026-06-23 | CNY 75,10 | -%1,05 | CNY 75,64 | CNY 78,91 | CNY 74,38 | 2,86M |
| 2026-06-22 | CNY 75,90 | -%5,05 | CNY 80,00 | CNY 80,45 | CNY 74,66 | 3,64M |
| 2026-06-18 | CNY 79,94 | -%5,10 | CNY 83,84 | CNY 83,84 | CNY 79,51 | 5,34M |
| 2026-06-17 | CNY 84,24 | +%2,73 | CNY 82,00 | CNY 84,96 | CNY 80,61 | 3,54M |
| 2026-06-16 | CNY 82,00 | +%5,18 | CNY 77,70 | CNY 82,30 | CNY 75,50 | 4,48M |
| 2026-06-15 | CNY 77,96 | +%2,24 | CNY 75,79 | CNY 78,99 | CNY 75,21 | 3,86M |
| 2026-06-12 | CNY 76,25 | -%5,76 | CNY 80,01 | CNY 84,44 | CNY 75,18 | 7,14M |
| 2026-06-11 | CNY 80,91 | +%1,39 | CNY 78,74 | CNY 81,00 | CNY 77,40 | 4,97M |
| 2026-06-10 | CNY 79,80 | -%0,37 | CNY 79,60 | CNY 80,88 | CNY 77,40 | 4,11M |
| 2026-06-09 | CNY 80,10 | +%3,99 | CNY 77,03 | CNY 80,50 | CNY 74,74 | 5,90M |
| 2026-06-08 | CNY 77,03 | +%2,53 | CNY 73,00 | CNY 77,98 | CNY 71,62 | 6,56M |
| 2026-06-05 | CNY 75,13 | -%0,84 | CNY 75,00 | CNY 77,99 | CNY 73,87 | 5,11M |
| 2026-06-04 | CNY 75,77 | +%0,30 | CNY 74,18 | CNY 76,88 | CNY 71,65 | 4,44M |
| 2026-06-03 | CNY 75,54 | +%3,20 | CNY 72,84 | CNY 76,00 | CNY 71,59 | 5,53M |
| 2026-06-02 | CNY 73,20 | +%3,90 | CNY 72,00 | CNY 75,50 | CNY 70,87 | 5,84M |
| 2026-06-01 | CNY 70,45 | +%12,54 | CNY 63,05 | CNY 71,15 | CNY 62,71 | 7,42M |
| 2026-05-29 | CNY 62,60 | -%6,40 | CNY 67,00 | CNY 67,88 | CNY 61,85 | 4,06M |
| 2026-05-28 | CNY 66,88 | +%6,33 | CNY 62,75 | CNY 67,54 | CNY 62,04 | 5,79M |
| 2026-05-27 | CNY 62,90 | -%5,01 | CNY 65,82 | CNY 67,27 | CNY 56,00 | 5,07M |
| 2026-05-26 | CNY 66,22 | -%2,20 | CNY 67,68 | CNY 69,00 | CNY 65,50 | 3,04M |