Huarong Chemical Co., Ltd. Class A 301256
SZSE · Çin · Proses Endüstrileri
CNY 9,76-0,02 (-%0,20)
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 9,76 | -%0,20 | CNY 9,79 | CNY 10,03 | CNY 9,73 | 3,19M |
| 2026-09-29 | CNY 9,78 | %0,00 | CNY 9,81 | CNY 9,90 | CNY 9,71 | 2,60M |
| 2026-09-28 | CNY 9,78 | -%2,49 | CNY 10,13 | CNY 10,13 | CNY 9,76 | 3,47M |
| 2026-09-24 | CNY 10,03 | -%0,89 | CNY 10,12 | CNY 10,14 | CNY 9,99 | 3,18M |
| 2026-09-23 | CNY 10,12 | -%0,10 | CNY 10,18 | CNY 10,23 | CNY 9,98 | 3,44M |
| 2026-09-22 | CNY 10,13 | -%2,22 | CNY 10,29 | CNY 10,37 | CNY 10,08 | 6,04M |
| 2026-09-21 | CNY 10,36 | +%5,39 | CNY 9,85 | CNY 10,54 | CNY 9,80 | 9,24M |
| 2026-09-18 | CNY 9,83 | +%1,87 | CNY 9,71 | CNY 9,92 | CNY 9,70 | 3,94M |
| 2026-09-17 | CNY 9,65 | -%1,53 | CNY 9,71 | CNY 9,82 | CNY 9,50 | 3,66M |
| 2026-09-16 | CNY 9,80 | +%2,30 | CNY 9,49 | CNY 9,87 | CNY 9,49 | 4,98M |
| 2026-09-15 | CNY 9,58 | -%1,64 | CNY 9,89 | CNY 9,89 | CNY 9,54 | 5,09M |
| 2026-09-14 | CNY 9,74 | -%0,20 | CNY 9,75 | CNY 9,88 | CNY 9,62 | 3,49M |
| 2026-09-11 | CNY 9,76 | -%2,40 | CNY 9,91 | CNY 9,93 | CNY 9,55 | 6,55M |
| 2026-09-10 | CNY 10,00 | -%3,01 | CNY 10,21 | CNY 10,28 | CNY 10,00 | 7,32M |
| 2026-09-09 | CNY 10,31 | -%4,54 | CNY 10,61 | CNY 10,78 | CNY 10,25 | 12,76M |
| 2026-09-08 | CNY 10,80 | +%4,85 | CNY 10,54 | CNY 11,13 | CNY 10,37 | 17,56M |
| 2026-09-07 | CNY 10,30 | -%0,29 | CNY 10,30 | CNY 10,39 | CNY 10,18 | 6,16M |
| 2026-09-04 | CNY 10,33 | -%1,05 | CNY 10,52 | CNY 10,75 | CNY 10,26 | 9,20M |
| 2026-09-03 | CNY 10,44 | -%2,25 | CNY 10,67 | CNY 10,78 | CNY 10,43 | 10,60M |
| 2026-09-02 | CNY 10,68 | -%4,22 | CNY 11,00 | CNY 11,30 | CNY 10,50 | 18,30M |
| 2026-09-01 | CNY 11,15 | +%9,42 | CNY 10,29 | CNY 11,48 | CNY 10,18 | 22,05M |
| 2026-08-31 | CNY 10,19 | -%2,02 | CNY 10,30 | CNY 10,35 | CNY 10,14 | 3,39M |
| 2026-08-28 | CNY 10,40 | +%1,27 | CNY 10,20 | CNY 10,47 | CNY 10,20 | 3,12M |
| 2026-08-27 | CNY 10,27 | +%1,18 | CNY 10,15 | CNY 10,30 | CNY 10,02 | 2,74M |
| 2026-08-26 | CNY 10,15 | +%0,69 | CNY 10,11 | CNY 10,28 | CNY 9,95 | 3,09M |
| 2026-08-25 | CNY 10,08 | +%0,60 | CNY 9,90 | CNY 10,13 | CNY 9,85 | 2,79M |
| 2026-08-24 | CNY 10,02 | -%0,69 | CNY 10,09 | CNY 10,11 | CNY 9,88 | 3,60M |
| 2026-08-21 | CNY 10,09 | +%0,50 | CNY 10,00 | CNY 10,09 | CNY 9,83 | 3,28M |
| 2026-08-20 | CNY 10,04 | -%0,40 | CNY 10,08 | CNY 10,20 | CNY 10,02 | 3,08M |
| 2026-08-19 | CNY 10,08 | -%3,26 | CNY 10,36 | CNY 10,40 | CNY 10,04 | 3,78M |
| 2026-08-18 | CNY 10,42 | -%2,43 | CNY 10,68 | CNY 10,73 | CNY 10,42 | 4,18M |
| 2026-08-17 | CNY 10,68 | +%3,49 | CNY 10,45 | CNY 10,70 | CNY 10,38 | 6,21M |
| 2026-08-14 | CNY 10,32 | -%2,82 | CNY 10,50 | CNY 10,57 | CNY 10,17 | 7,75M |
| 2026-08-13 | CNY 10,62 | -%2,57 | CNY 10,94 | CNY 11,05 | CNY 10,57 | 5,79M |
| 2026-08-12 | CNY 10,90 | +%1,02 | CNY 10,71 | CNY 10,94 | CNY 10,70 | 3,90M |
| 2026-08-11 | CNY 10,79 | -%0,46 | CNY 10,70 | CNY 10,96 | CNY 10,60 | 6,43M |
| 2026-08-10 | CNY 10,84 | +%3,44 | CNY 10,48 | CNY 10,95 | CNY 10,46 | 8,60M |
| 2026-08-07 | CNY 10,48 | +%0,10 | CNY 10,42 | CNY 10,56 | CNY 10,10 | 5,82M |
| 2026-08-06 | CNY 10,47 | +%2,95 | CNY 10,10 | CNY 10,47 | CNY 10,07 | 6,45M |
| 2026-08-05 | CNY 10,17 | +%3,35 | CNY 9,86 | CNY 10,19 | CNY 9,80 | 5,29M |
| 2026-08-04 | CNY 9,84 | +%1,76 | CNY 9,70 | CNY 9,88 | CNY 9,64 | 3,35M |
| 2026-08-03 | CNY 9,67 | +%2,44 | CNY 9,44 | CNY 9,68 | CNY 9,38 | 4,14M |
| 2026-07-31 | CNY 9,44 | +%2,61 | CNY 9,31 | CNY 9,64 | CNY 9,31 | 4,89M |
| 2026-07-30 | CNY 9,20 | -%2,02 | CNY 9,31 | CNY 9,49 | CNY 9,16 | 4,57M |
| 2026-07-29 | CNY 9,39 | +%0,64 | CNY 9,27 | CNY 9,45 | CNY 9,16 | 5,93M |
| 2026-07-28 | CNY 9,33 | -%0,32 | CNY 9,45 | CNY 9,64 | CNY 9,28 | 6,81M |
| 2026-07-27 | CNY 9,36 | +%1,96 | CNY 9,08 | CNY 9,40 | CNY 9,03 | 4,21M |
| 2026-07-24 | CNY 9,18 | -%1,82 | CNY 9,22 | CNY 9,34 | CNY 9,07 | 4,09M |
| 2026-07-23 | CNY 9,35 | +%3,89 | CNY 9,01 | CNY 9,37 | CNY 8,91 | 5,36M |
| 2026-07-22 | CNY 9,00 | -%2,70 | CNY 9,20 | CNY 9,21 | CNY 8,92 | 5,57M |
| 2026-07-21 | CNY 9,25 | +%2,10 | CNY 8,97 | CNY 9,26 | CNY 8,45 | 9,23M |
| 2026-07-20 | CNY 9,06 | -%5,03 | CNY 9,53 | CNY 9,67 | CNY 8,87 | 8,64M |
| 2026-07-17 | CNY 9,54 | -%3,54 | CNY 9,93 | CNY 10,07 | CNY 9,44 | 6,97M |
| 2026-07-16 | CNY 9,89 | -%1,88 | CNY 10,03 | CNY 10,08 | CNY 9,84 | 5,92M |
| 2026-07-15 | CNY 10,08 | -%1,37 | CNY 10,20 | CNY 10,31 | CNY 9,97 | 5,59M |
| 2026-07-14 | CNY 10,22 | -%0,78 | CNY 10,31 | CNY 10,33 | CNY 9,96 | 4,65M |
| 2026-07-13 | CNY 10,30 | -%7,87 | CNY 11,10 | CNY 11,10 | CNY 10,21 | 7,93M |
| 2026-07-10 | CNY 11,18 | -%1,50 | CNY 11,23 | CNY 11,56 | CNY 11,17 | 7,64M |
| 2026-07-09 | CNY 11,35 | -%0,96 | CNY 11,42 | CNY 11,53 | CNY 10,78 | 8,39M |
| 2026-07-08 | CNY 11,46 | -%3,54 | CNY 11,88 | CNY 11,92 | CNY 11,28 | 6,33M |
| 2026-07-07 | CNY 11,88 | -%2,06 | CNY 12,10 | CNY 12,11 | CNY 11,75 | 6,55M |
| 2026-07-06 | CNY 12,13 | -%2,02 | CNY 12,33 | CNY 12,50 | CNY 12,00 | 8,04M |
| 2026-07-03 | CNY 12,38 | -%6,28 | CNY 13,23 | CNY 13,25 | CNY 12,35 | 12,72M |
| 2026-07-02 | CNY 13,21 | -%0,30 | CNY 12,95 | CNY 13,51 | CNY 12,71 | 13,49M |
| 2026-07-01 | CNY 13,25 | +%2,24 | CNY 12,96 | CNY 13,66 | CNY 12,80 | 18,59M |
| 2026-06-30 | CNY 12,96 | +%6,84 | CNY 12,08 | CNY 13,16 | CNY 11,93 | 21,09M |
| 2026-06-29 | CNY 12,13 | +%4,57 | CNY 11,47 | CNY 12,28 | CNY 11,46 | 13,39M |
| 2026-06-26 | CNY 11,60 | -%0,60 | CNY 11,52 | CNY 12,15 | CNY 11,48 | 8,94M |
| 2026-06-25 | CNY 11,67 | -%4,50 | CNY 12,14 | CNY 12,26 | CNY 11,47 | 10,07M |
| 2026-06-24 | CNY 12,22 | +%1,50 | CNY 12,04 | CNY 12,30 | CNY 11,78 | 9,60M |
| 2026-06-23 | CNY 12,04 | +%1,18 | CNY 11,87 | CNY 12,48 | CNY 11,81 | 11,75M |
| 2026-06-22 | CNY 11,90 | +%5,68 | CNY 11,15 | CNY 11,90 | CNY 11,07 | 13,32M |
| 2026-06-18 | CNY 11,26 | -%2,93 | CNY 11,59 | CNY 11,64 | CNY 11,23 | 7,19M |
| 2026-06-17 | CNY 11,60 | -%2,77 | CNY 11,76 | CNY 11,88 | CNY 11,53 | 7,00M |
| 2026-06-16 | CNY 11,93 | -%0,67 | CNY 11,93 | CNY 12,07 | CNY 11,81 | 6,51M |
| 2026-06-15 | CNY 12,01 | +%2,13 | CNY 11,76 | CNY 12,15 | CNY 11,76 | 8,87M |
| 2026-06-12 | CNY 11,76 | -%3,05 | CNY 12,32 | CNY 12,36 | CNY 11,67 | 12,00M |
| 2026-06-11 | CNY 12,13 | +%1,25 | CNY 11,90 | CNY 12,33 | CNY 11,67 | 13,17M |
| 2026-06-10 | CNY 11,98 | +%3,63 | CNY 11,48 | CNY 12,12 | CNY 11,40 | 12,00M |
| 2026-06-09 | CNY 11,56 | +%3,86 | CNY 11,21 | CNY 11,65 | CNY 11,15 | 7,05M |
| 2026-06-08 | CNY 11,13 | -%4,95 | CNY 11,33 | CNY 11,63 | CNY 11,00 | 6,72M |
| 2026-06-05 | CNY 11,71 | +%0,60 | CNY 11,68 | CNY 11,92 | CNY 11,19 | 8,39M |
| 2026-06-04 | CNY 11,64 | +%0,87 | CNY 11,41 | CNY 11,75 | CNY 11,27 | 6,48M |
| 2026-06-03 | CNY 11,54 | -%0,09 | CNY 11,54 | CNY 11,68 | CNY 11,38 | 4,32M |
| 2026-06-02 | CNY 11,55 | -%1,70 | CNY 11,75 | CNY 11,84 | CNY 11,32 | 5,03M |
| 2026-06-01 | CNY 11,75 | +%1,29 | CNY 11,61 | CNY 11,91 | CNY 11,54 | 5,79M |
| 2026-05-29 | CNY 11,60 | -%7,57 | CNY 12,55 | CNY 12,55 | CNY 11,58 | 12,10M |
| 2026-05-28 | CNY 12,55 | +%3,21 | CNY 12,25 | CNY 13,16 | CNY 12,11 | 15,06M |
| 2026-05-27 | CNY 12,16 | -%5,44 | CNY 12,84 | CNY 12,92 | CNY 12,09 | 9,66M |
| 2026-05-26 | CNY 12,86 | -%3,45 | CNY 13,22 | CNY 13,36 | CNY 12,73 | 8,35M |