Zhuhai Kles Technology Co., Ltd. Class A 301314
SZSE · Çin · Üretici İmalatı
CNY 48,68-2,38 (-%4,66)
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 48,68 | -%4,66 | CNY 50,55 | CNY 51,64 | CNY 48,50 | 1,70M |
| 2026-09-29 | CNY 51,06 | +%11,31 | CNY 45,57 | CNY 51,96 | CNY 45,46 | 2,84M |
| 2026-09-28 | CNY 45,87 | -%5,81 | CNY 48,99 | CNY 48,99 | CNY 45,37 | 1,04M |
| 2026-09-24 | CNY 48,70 | -%0,86 | CNY 48,90 | CNY 49,99 | CNY 48,17 | 1,23M |
| 2026-09-23 | CNY 49,12 | +%3,30 | CNY 48,33 | CNY 49,50 | CNY 46,49 | 1,18M |
| 2026-09-22 | CNY 47,55 | +%0,49 | CNY 47,32 | CNY 47,75 | CNY 46,53 | 1,19M |
| 2026-09-21 | CNY 47,32 | +%5,63 | CNY 44,80 | CNY 48,40 | CNY 44,80 | 1,67M |
| 2026-09-18 | CNY 44,80 | +%1,01 | CNY 46,00 | CNY 46,00 | CNY 44,28 | 755,05K |
| 2026-09-17 | CNY 44,35 | +%1,72 | CNY 43,26 | CNY 44,73 | CNY 42,42 | 758,07K |
| 2026-09-16 | CNY 43,60 | +%2,95 | CNY 42,48 | CNY 43,98 | CNY 41,50 | 710,90K |
| 2026-09-15 | CNY 42,35 | -%2,76 | CNY 43,35 | CNY 43,78 | CNY 42,21 | 591,10K |
| 2026-09-14 | CNY 43,55 | +%1,56 | CNY 44,80 | CNY 44,80 | CNY 41,02 | 758,35K |
| 2026-09-11 | CNY 42,88 | -%1,13 | CNY 42,93 | CNY 43,25 | CNY 41,26 | 808,35K |
| 2026-09-10 | CNY 43,37 | -%1,21 | CNY 43,80 | CNY 43,97 | CNY 43,00 | 742,00K |
| 2026-09-09 | CNY 43,90 | -%1,48 | CNY 44,60 | CNY 45,23 | CNY 43,81 | 774,06K |
| 2026-09-08 | CNY 44,56 | -%3,67 | CNY 46,26 | CNY 46,48 | CNY 44,14 | 1,37M |
| 2026-09-07 | CNY 46,26 | -%0,22 | CNY 46,75 | CNY 47,20 | CNY 44,83 | 895,19K |
| 2026-09-04 | CNY 46,36 | -%1,09 | CNY 47,80 | CNY 47,80 | CNY 45,90 | 1,14M |
| 2026-09-03 | CNY 46,87 | +%2,56 | CNY 45,78 | CNY 47,79 | CNY 45,59 | 1,66M |
| 2026-09-02 | CNY 45,70 | +%0,37 | CNY 45,53 | CNY 45,88 | CNY 44,80 | 697,20K |
| 2026-09-01 | CNY 45,53 | -%2,11 | CNY 46,40 | CNY 46,88 | CNY 45,41 | 748,10K |
| 2026-08-31 | CNY 46,51 | +%1,93 | CNY 45,08 | CNY 46,59 | CNY 44,85 | 987,58K |
| 2026-08-28 | CNY 45,63 | -%0,15 | CNY 45,17 | CNY 48,88 | CNY 44,89 | 1,53M |
| 2026-08-27 | CNY 45,70 | +%3,21 | CNY 44,00 | CNY 45,91 | CNY 43,80 | 1,14M |
| 2026-08-26 | CNY 44,28 | +%1,37 | CNY 43,68 | CNY 44,79 | CNY 42,64 | 822,69K |
| 2026-08-25 | CNY 43,68 | +%3,26 | CNY 42,04 | CNY 43,88 | CNY 41,58 | 634,53K |
| 2026-08-24 | CNY 42,30 | -%2,62 | CNY 43,45 | CNY 43,52 | CNY 41,68 | 711,17K |
| 2026-08-21 | CNY 43,44 | +%1,71 | CNY 42,84 | CNY 43,69 | CNY 41,90 | 566,38K |
| 2026-08-20 | CNY 42,71 | +%3,06 | CNY 42,78 | CNY 43,45 | CNY 41,68 | 629,55K |
| 2026-08-19 | CNY 41,44 | -%5,75 | CNY 43,51 | CNY 43,90 | CNY 41,42 | 822,62K |
| 2026-08-18 | CNY 43,97 | -%0,25 | CNY 43,70 | CNY 44,51 | CNY 43,50 | 679,15K |
| 2026-08-17 | CNY 44,08 | +%2,11 | CNY 43,17 | CNY 44,44 | CNY 42,90 | 630,55K |
| 2026-08-14 | CNY 43,17 | +%0,40 | CNY 42,83 | CNY 43,74 | CNY 42,31 | 945,02K |
| 2026-08-13 | CNY 43,00 | -%1,71 | CNY 44,98 | CNY 46,67 | CNY 43,00 | 1,49M |
| 2026-08-12 | CNY 43,75 | +%4,47 | CNY 41,88 | CNY 44,01 | CNY 41,39 | 951,74K |
| 2026-08-11 | CNY 41,88 | +%0,31 | CNY 41,50 | CNY 42,37 | CNY 40,94 | 519,16K |
| 2026-08-10 | CNY 41,75 | +%2,08 | CNY 40,79 | CNY 41,86 | CNY 40,01 | 732,28K |
| 2026-08-07 | CNY 40,90 | +%1,36 | CNY 40,40 | CNY 41,20 | CNY 39,55 | 565,44K |
| 2026-08-06 | CNY 40,35 | +%1,08 | CNY 39,88 | CNY 40,40 | CNY 39,20 | 682,86K |
| 2026-08-05 | CNY 39,92 | +%1,84 | CNY 38,91 | CNY 40,00 | CNY 38,60 | 1,01M |
| 2026-08-04 | CNY 39,20 | +%3,70 | CNY 37,73 | CNY 39,69 | CNY 37,35 | 1,21M |
| 2026-08-03 | CNY 37,80 | +%5,73 | CNY 35,82 | CNY 37,94 | CNY 35,40 | 1,20M |
| 2026-07-31 | CNY 35,75 | +%4,50 | CNY 34,50 | CNY 36,32 | CNY 34,50 | 1,11M |
| 2026-07-30 | CNY 34,21 | -%4,39 | CNY 35,60 | CNY 36,16 | CNY 33,81 | 868,30K |
| 2026-07-29 | CNY 35,78 | +%0,51 | CNY 35,66 | CNY 36,30 | CNY 34,96 | 816,06K |
| 2026-07-28 | CNY 35,60 | -%1,33 | CNY 35,50 | CNY 36,70 | CNY 35,08 | 761,74K |
| 2026-07-27 | CNY 36,08 | +%3,09 | CNY 34,56 | CNY 36,14 | CNY 34,18 | 809,57K |
| 2026-07-24 | CNY 35,00 | +%0,29 | CNY 34,39 | CNY 35,35 | CNY 33,68 | 935,30K |
| 2026-07-23 | CNY 34,90 | +%3,53 | CNY 33,71 | CNY 35,70 | CNY 33,71 | 1,06M |
| 2026-07-22 | CNY 33,71 | -%3,63 | CNY 35,20 | CNY 35,36 | CNY 33,60 | 1,02M |
| 2026-07-21 | CNY 34,98 | +%1,92 | CNY 33,99 | CNY 35,38 | CNY 31,31 | 1,38M |
| 2026-07-20 | CNY 34,32 | -%5,74 | CNY 36,82 | CNY 37,73 | CNY 33,61 | 1,37M |
| 2026-07-17 | CNY 36,41 | -%6,01 | CNY 39,10 | CNY 39,10 | CNY 36,03 | 1,21M |
| 2026-07-16 | CNY 38,74 | -%1,68 | CNY 37,28 | CNY 40,26 | CNY 37,28 | 912,40K |
| 2026-07-15 | CNY 39,40 | -%0,05 | CNY 39,41 | CNY 40,20 | CNY 38,69 | 940,27K |
| 2026-07-14 | CNY 39,42 | +%0,25 | CNY 39,36 | CNY 40,21 | CNY 38,17 | 1,07M |
| 2026-07-13 | CNY 39,32 | -%6,25 | CNY 41,98 | CNY 42,29 | CNY 39,32 | 1,28M |
| 2026-07-10 | CNY 41,94 | +%0,05 | CNY 41,93 | CNY 43,45 | CNY 41,65 | 1,07M |
| 2026-07-09 | CNY 41,92 | -%0,12 | CNY 41,49 | CNY 42,43 | CNY 39,96 | 1,26M |
| 2026-07-08 | CNY 41,97 | -%4,53 | CNY 43,85 | CNY 44,89 | CNY 41,38 | 1,66M |
| 2026-07-07 | CNY 43,96 | -%6,88 | CNY 46,89 | CNY 47,11 | CNY 43,90 | 1,26M |
| 2026-07-06 | CNY 47,21 | +%1,46 | CNY 46,85 | CNY 48,46 | CNY 45,50 | 1,63M |
| 2026-07-03 | CNY 46,53 | -%1,92 | CNY 47,28 | CNY 48,10 | CNY 46,20 | 1,82M |
| 2026-07-02 | CNY 47,44 | -%3,36 | CNY 48,80 | CNY 50,30 | CNY 47,00 | 1,45M |
| 2026-07-01 | CNY 49,09 | +%0,88 | CNY 48,58 | CNY 49,50 | CNY 47,91 | 1,27M |
| 2026-06-30 | CNY 48,66 | +%2,81 | CNY 47,55 | CNY 49,30 | CNY 47,00 | 1,12M |
| 2026-06-29 | CNY 47,33 | -%3,21 | CNY 48,90 | CNY 50,33 | CNY 46,32 | 1,47M |
| 2026-06-26 | CNY 48,90 | -%4,14 | CNY 50,50 | CNY 50,50 | CNY 47,70 | 1,60M |
| 2026-06-25 | CNY 51,01 | -%3,43 | CNY 52,46 | CNY 54,13 | CNY 50,21 | 2,29M |
| 2026-06-24 | CNY 52,82 | -%5,64 | CNY 54,67 | CNY 55,04 | CNY 52,00 | 2,46M |
| 2026-06-23 | CNY 55,98 | +%3,44 | CNY 53,23 | CNY 57,57 | CNY 53,22 | 2,82M |
| 2026-06-22 | CNY 54,12 | -%0,73 | CNY 53,66 | CNY 56,74 | CNY 51,92 | 2,51M |
| 2026-06-18 | CNY 54,52 | +%0,35 | CNY 54,28 | CNY 57,37 | CNY 52,14 | 2,72M |
| 2026-06-17 | CNY 54,33 | -%6,70 | CNY 57,33 | CNY 59,02 | CNY 54,03 | 3,11M |
| 2026-06-16 | CNY 58,23 | +%7,85 | CNY 54,02 | CNY 58,77 | CNY 54,02 | 3,31M |
| 2026-06-15 | CNY 53,99 | +%10,09 | CNY 48,05 | CNY 54,40 | CNY 48,05 | 2,87M |
| 2026-06-12 | CNY 49,04 | -%2,41 | CNY 51,26 | CNY 52,50 | CNY 48,32 | 1,84M |
| 2026-06-11 | CNY 50,25 | -%0,93 | CNY 50,73 | CNY 51,97 | CNY 48,50 | 1,75M |
| 2026-06-10 | CNY 50,72 | -%0,74 | CNY 50,25 | CNY 52,44 | CNY 49,58 | 1,97M |
| 2026-06-09 | CNY 51,10 | +%1,98 | CNY 50,20 | CNY 52,50 | CNY 49,83 | 2,27M |
| 2026-06-08 | CNY 50,11 | -%3,45 | CNY 50,48 | CNY 54,50 | CNY 49,58 | 3,18M |
| 2026-06-05 | CNY 51,90 | +%8,78 | CNY 47,31 | CNY 52,65 | CNY 45,82 | 3,21M |
| 2026-06-04 | CNY 47,71 | +%0,44 | CNY 47,31 | CNY 49,27 | CNY 45,90 | 1,86M |
| 2026-06-03 | CNY 47,50 | +%3,19 | CNY 46,12 | CNY 50,00 | CNY 45,46 | 1,80M |
| 2026-06-02 | CNY 46,03 | -%0,04 | CNY 46,11 | CNY 46,74 | CNY 44,99 | 1,08M |
| 2026-06-01 | CNY 46,05 | -%0,11 | CNY 46,10 | CNY 47,37 | CNY 45,60 | 1,01M |
| 2026-05-29 | CNY 46,10 | -%3,88 | CNY 47,90 | CNY 48,30 | CNY 45,81 | 1,11M |
| 2026-05-28 | CNY 47,96 | +%1,01 | CNY 47,27 | CNY 48,48 | CNY 46,60 | 752,10K |
| 2026-05-27 | CNY 47,48 | -%3,81 | CNY 49,22 | CNY 49,38 | CNY 46,35 | 1,09M |
| 2026-05-26 | CNY 49,36 | -%3,99 | CNY 51,14 | CNY 51,14 | CNY 49,10 | 1,09M |