Focus Hotmelt Company Ltd. Class A 301283
SZSE · Çin · Proses Endüstrileri
CNY 25,25-0,33 (-%1,29)
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 25,25 | -%1,29 | CNY 25,58 | CNY 25,88 | CNY 25,20 | 482,19K |
| 2026-09-29 | CNY 25,58 | +%1,35 | CNY 25,74 | CNY 25,74 | CNY 25,06 | 585,69K |
| 2026-09-28 | CNY 25,24 | -%1,71 | CNY 25,68 | CNY 25,76 | CNY 25,07 | 623,50K |
| 2026-09-24 | CNY 25,68 | -%1,98 | CNY 26,30 | CNY 26,35 | CNY 25,60 | 636,19K |
| 2026-09-23 | CNY 26,20 | +%0,27 | CNY 26,20 | CNY 26,42 | CNY 25,90 | 836,83K |
| 2026-09-22 | CNY 26,13 | +%0,62 | CNY 26,05 | CNY 26,36 | CNY 25,92 | 937,90K |
| 2026-09-21 | CNY 25,97 | +%1,29 | CNY 25,64 | CNY 26,15 | CNY 25,53 | 1,03M |
| 2026-09-18 | CNY 25,64 | +%1,34 | CNY 25,55 | CNY 26,00 | CNY 25,39 | 1,03M |
| 2026-09-17 | CNY 25,30 | -%1,40 | CNY 25,76 | CNY 25,76 | CNY 24,89 | 1,00M |
| 2026-09-16 | CNY 25,66 | +%3,30 | CNY 24,63 | CNY 25,83 | CNY 24,53 | 1,47M |
| 2026-09-15 | CNY 24,84 | -%1,74 | CNY 25,30 | CNY 25,55 | CNY 24,75 | 1,07M |
| 2026-09-14 | CNY 25,28 | +%1,44 | CNY 24,53 | CNY 26,04 | CNY 24,50 | 2,52M |
| 2026-09-11 | CNY 24,92 | +%2,38 | CNY 24,02 | CNY 25,00 | CNY 24,02 | 2,30M |
| 2026-09-10 | CNY 24,34 | -%0,86 | CNY 24,47 | CNY 24,61 | CNY 24,10 | 758,31K |
| 2026-09-09 | CNY 24,55 | -%0,97 | CNY 24,79 | CNY 24,90 | CNY 24,46 | 614,13K |
| 2026-09-08 | CNY 24,79 | -%0,20 | CNY 24,65 | CNY 24,84 | CNY 24,30 | 817,67K |
| 2026-09-07 | CNY 24,84 | -%0,68 | CNY 24,99 | CNY 25,16 | CNY 24,70 | 845,12K |
| 2026-09-04 | CNY 25,01 | -%0,12 | CNY 24,86 | CNY 25,34 | CNY 24,75 | 1,07M |
| 2026-09-03 | CNY 25,04 | +%0,12 | CNY 25,22 | CNY 25,46 | CNY 24,91 | 709,37K |
| 2026-09-02 | CNY 25,01 | -%1,15 | CNY 25,25 | CNY 25,29 | CNY 24,76 | 1,27M |
| 2026-09-01 | CNY 25,30 | -%1,90 | CNY 25,75 | CNY 25,94 | CNY 25,27 | 1,10M |
| 2026-08-31 | CNY 25,79 | +%1,54 | CNY 25,40 | CNY 25,95 | CNY 25,16 | 1,08M |
| 2026-08-28 | CNY 25,40 | -%0,04 | CNY 25,20 | CNY 25,51 | CNY 25,02 | 689,04K |
| 2026-08-27 | CNY 25,41 | +%0,12 | CNY 25,24 | CNY 25,52 | CNY 25,10 | 853,26K |
| 2026-08-26 | CNY 25,38 | -%1,44 | CNY 25,55 | CNY 26,04 | CNY 25,21 | 792,28K |
| 2026-08-25 | CNY 25,75 | +%1,62 | CNY 25,34 | CNY 25,87 | CNY 25,03 | 1,05M |
| 2026-08-24 | CNY 25,34 | -%2,58 | CNY 25,10 | CNY 26,48 | CNY 24,92 | 2,31M |
| 2026-08-21 | CNY 26,01 | -%1,14 | CNY 26,05 | CNY 26,48 | CNY 25,53 | 1,07M |
| 2026-08-20 | CNY 26,31 | +%2,77 | CNY 25,90 | CNY 26,65 | CNY 25,89 | 987,83K |
| 2026-08-19 | CNY 25,60 | -%3,58 | CNY 26,43 | CNY 26,43 | CNY 25,57 | 1,04M |
| 2026-08-18 | CNY 26,55 | +%0,15 | CNY 26,67 | CNY 26,79 | CNY 26,14 | 1,06M |
| 2026-08-17 | CNY 26,51 | +%3,15 | CNY 25,63 | CNY 26,80 | CNY 25,63 | 1,99M |
| 2026-08-14 | CNY 25,70 | +%0,16 | CNY 25,70 | CNY 26,15 | CNY 25,50 | 755,20K |
| 2026-08-13 | CNY 25,66 | -%2,06 | CNY 26,24 | CNY 26,31 | CNY 25,61 | 1,10M |
| 2026-08-12 | CNY 26,20 | +%0,38 | CNY 26,15 | CNY 26,26 | CNY 26,05 | 866,81K |
| 2026-08-11 | CNY 26,10 | -%1,21 | CNY 26,15 | CNY 26,46 | CNY 26,05 | 779,34K |
| 2026-08-10 | CNY 26,42 | +%2,32 | CNY 25,80 | CNY 26,44 | CNY 25,63 | 996,79K |
| 2026-08-07 | CNY 25,82 | +%1,33 | CNY 25,60 | CNY 25,89 | CNY 25,24 | 1,06M |
| 2026-08-06 | CNY 25,48 | -%0,51 | CNY 25,61 | CNY 25,74 | CNY 25,18 | 874,85K |
| 2026-08-05 | CNY 25,61 | +%0,43 | CNY 25,52 | CNY 25,89 | CNY 25,41 | 1,05M |
| 2026-08-04 | CNY 25,50 | +%0,47 | CNY 25,51 | CNY 25,80 | CNY 25,40 | 1,32M |
| 2026-08-03 | CNY 25,38 | +%2,13 | CNY 24,98 | CNY 25,43 | CNY 24,70 | 1,29M |
| 2026-07-31 | CNY 24,85 | +%2,05 | CNY 24,34 | CNY 24,98 | CNY 24,34 | 1,75M |
| 2026-07-30 | CNY 24,35 | -%0,69 | CNY 24,32 | CNY 24,81 | CNY 24,05 | 1,37M |
| 2026-07-29 | CNY 24,52 | +%1,28 | CNY 24,30 | CNY 24,64 | CNY 24,03 | 1,18M |
| 2026-07-28 | CNY 24,21 | +%0,41 | CNY 23,90 | CNY 24,45 | CNY 23,83 | 861,78K |
| 2026-07-27 | CNY 24,11 | +%2,16 | CNY 23,64 | CNY 24,18 | CNY 23,43 | 1,02M |
| 2026-07-24 | CNY 23,60 | -%1,67 | CNY 24,03 | CNY 24,03 | CNY 23,30 | 1,02M |
| 2026-07-23 | CNY 24,00 | +%3,40 | CNY 23,10 | CNY 24,14 | CNY 23,10 | 1,29M |
| 2026-07-22 | CNY 23,21 | -%0,64 | CNY 23,24 | CNY 23,60 | CNY 23,07 | 1,63M |
| 2026-07-21 | CNY 23,36 | -%1,06 | CNY 23,60 | CNY 23,98 | CNY 23,14 | 2,40M |
| 2026-07-20 | CNY 23,61 | -%1,13 | CNY 23,88 | CNY 24,39 | CNY 23,25 | 1,86M |
| 2026-07-17 | CNY 23,88 | -%0,29 | CNY 24,24 | CNY 24,58 | CNY 23,35 | 1,79M |
| 2026-07-16 | CNY 23,95 | -%1,28 | CNY 24,42 | CNY 24,45 | CNY 23,78 | 1,23M |
| 2026-07-15 | CNY 24,26 | +%0,92 | CNY 24,04 | CNY 24,36 | CNY 23,83 | 974,71K |
| 2026-07-14 | CNY 24,04 | +%2,78 | CNY 23,60 | CNY 24,05 | CNY 23,10 | 1,14M |
| 2026-07-13 | CNY 23,39 | -%2,30 | CNY 24,29 | CNY 24,29 | CNY 23,39 | 1,39M |
| 2026-07-10 | CNY 23,94 | -%0,25 | CNY 23,90 | CNY 24,50 | CNY 23,49 | 1,03M |
| 2026-07-09 | CNY 24,00 | -%0,58 | CNY 24,07 | CNY 24,16 | CNY 22,99 | 1,61M |
| 2026-07-08 | CNY 24,14 | -%2,94 | CNY 24,66 | CNY 24,99 | CNY 24,06 | 1,26M |
| 2026-07-07 | CNY 24,87 | -%3,49 | CNY 26,23 | CNY 26,23 | CNY 24,73 | 1,47M |
| 2026-07-06 | CNY 25,77 | -%1,19 | CNY 26,21 | CNY 26,34 | CNY 25,44 | 1,24M |
| 2026-07-03 | CNY 26,08 | +%2,27 | CNY 25,55 | CNY 26,38 | CNY 25,44 | 1,45M |
| 2026-07-02 | CNY 25,50 | +%1,31 | CNY 25,17 | CNY 26,36 | CNY 25,05 | 1,24M |
| 2026-07-01 | CNY 25,17 | +%2,82 | CNY 24,47 | CNY 25,50 | CNY 24,22 | 1,25M |
| 2026-06-30 | CNY 24,48 | -%2,04 | CNY 24,99 | CNY 25,24 | CNY 24,03 | 1,21M |
| 2026-06-29 | CNY 24,99 | +%0,20 | CNY 24,80 | CNY 25,21 | CNY 24,18 | 1,17M |
| 2026-06-26 | CNY 24,94 | -%2,39 | CNY 25,46 | CNY 25,65 | CNY 24,94 | 1,73M |
| 2026-06-25 | CNY 25,55 | -%4,41 | CNY 26,99 | CNY 26,99 | CNY 25,51 | 1,63M |
| 2026-06-24 | CNY 26,73 | -%0,22 | CNY 26,75 | CNY 27,39 | CNY 26,40 | 1,70M |
| 2026-06-23 | CNY 26,79 | +%2,80 | CNY 26,06 | CNY 27,61 | CNY 25,90 | 2,78M |
| 2026-06-22 | CNY 26,06 | -%6,16 | CNY 27,38 | CNY 27,49 | CNY 25,63 | 3,59M |
| 2026-06-18 | CNY 27,77 | +%4,05 | CNY 26,38 | CNY 28,44 | CNY 26,20 | 2,27M |
| 2026-06-17 | CNY 26,69 | -%1,62 | CNY 26,88 | CNY 27,11 | CNY 26,33 | 1,18M |
| 2026-06-16 | CNY 27,13 | -%2,83 | CNY 27,52 | CNY 27,78 | CNY 26,66 | 1,47M |
| 2026-06-15 | CNY 27,92 | +%6,44 | CNY 26,40 | CNY 28,06 | CNY 26,40 | 1,96M |
| 2026-06-12 | CNY 26,23 | +%1,79 | CNY 25,89 | CNY 26,30 | CNY 25,50 | 1,08M |
| 2026-06-11 | CNY 25,77 | -%0,88 | CNY 26,01 | CNY 26,22 | CNY 25,39 | 702,41K |
| 2026-06-10 | CNY 26,00 | +%0,39 | CNY 25,91 | CNY 26,18 | CNY 25,39 | 929,00K |
| 2026-06-09 | CNY 25,90 | +%1,57 | CNY 25,77 | CNY 26,25 | CNY 25,50 | 1,00M |
| 2026-06-08 | CNY 25,50 | -%4,32 | CNY 26,13 | CNY 26,54 | CNY 25,17 | 1,05M |
| 2026-06-05 | CNY 26,65 | +%0,57 | CNY 26,51 | CNY 27,03 | CNY 26,02 | 968,04K |
| 2026-06-04 | CNY 26,50 | -%2,47 | CNY 26,90 | CNY 27,19 | CNY 26,29 | 1,02M |
| 2026-06-03 | CNY 27,17 | -%0,07 | CNY 27,19 | CNY 27,64 | CNY 26,95 | 1,02M |
| 2026-06-02 | CNY 27,19 | -%2,79 | CNY 27,96 | CNY 28,19 | CNY 26,94 | 1,07M |
| 2026-06-01 | CNY 27,97 | +%3,13 | CNY 27,12 | CNY 28,29 | CNY 27,12 | 1,86M |
| 2026-05-29 | CNY 27,12 | -%3,42 | CNY 28,64 | CNY 28,71 | CNY 27,07 | 1,44M |
| 2026-05-28 | CNY 28,08 | +%0,04 | CNY 28,00 | CNY 28,28 | CNY 27,33 | 1,34M |
| 2026-05-27 | CNY 28,07 | -%5,23 | CNY 29,58 | CNY 29,68 | CNY 27,87 | 1,60M |
| 2026-05-26 | CNY 29,62 | -%0,60 | CNY 29,63 | CNY 29,74 | CNY 28,70 | 1,76M |