Xinlei Compressor Co., Ltd. Class A 301317
SZSE · Çin · Üretici İmalatı
CNY 43,60-0,93 (-%2,09)
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 43,60 | -%2,09 | CNY 44,68 | CNY 44,99 | CNY 43,10 | 1,24M |
| 2026-09-29 | CNY 44,53 | +%0,38 | CNY 44,31 | CNY 44,97 | CNY 43,16 | 1,43M |
| 2026-09-28 | CNY 44,36 | -%8,89 | CNY 48,45 | CNY 48,49 | CNY 43,91 | 2,51M |
| 2026-09-24 | CNY 48,69 | -%3,93 | CNY 50,93 | CNY 50,93 | CNY 48,52 | 1,35M |
| 2026-09-23 | CNY 50,68 | +%0,10 | CNY 50,56 | CNY 51,18 | CNY 50,22 | 1,50M |
| 2026-09-22 | CNY 50,63 | -%2,30 | CNY 52,53 | CNY 52,53 | CNY 50,54 | 2,30M |
| 2026-09-21 | CNY 51,82 | +%1,37 | CNY 51,52 | CNY 52,88 | CNY 51,12 | 2,78M |
| 2026-09-18 | CNY 51,12 | +%1,89 | CNY 50,12 | CNY 51,48 | CNY 49,15 | 2,70M |
| 2026-09-17 | CNY 50,17 | +%4,33 | CNY 47,75 | CNY 51,99 | CNY 47,75 | 4,43M |
| 2026-09-16 | CNY 48,09 | +%5,11 | CNY 45,82 | CNY 48,19 | CNY 45,01 | 2,18M |
| 2026-09-15 | CNY 45,75 | -%2,56 | CNY 47,06 | CNY 47,38 | CNY 45,26 | 2,11M |
| 2026-09-14 | CNY 46,95 | -%1,37 | CNY 47,93 | CNY 48,66 | CNY 45,60 | 2,62M |
| 2026-09-11 | CNY 47,60 | -%3,21 | CNY 48,30 | CNY 49,50 | CNY 45,52 | 2,43M |
| 2026-09-10 | CNY 49,18 | -%0,65 | CNY 48,89 | CNY 49,69 | CNY 48,03 | 1,94M |
| 2026-09-09 | CNY 49,50 | -%0,24 | CNY 49,74 | CNY 50,57 | CNY 48,84 | 2,48M |
| 2026-09-08 | CNY 49,62 | -%1,88 | CNY 50,54 | CNY 51,28 | CNY 48,70 | 3,19M |
| 2026-09-07 | CNY 50,57 | +%4,44 | CNY 48,75 | CNY 51,00 | CNY 47,80 | 4,76M |
| 2026-09-04 | CNY 48,42 | -%0,55 | CNY 49,48 | CNY 51,13 | CNY 47,97 | 6,46M |
| 2026-09-03 | CNY 48,69 | +%5,46 | CNY 46,88 | CNY 49,27 | CNY 46,04 | 4,93M |
| 2026-09-02 | CNY 46,17 | +%1,36 | CNY 45,00 | CNY 47,37 | CNY 44,02 | 3,49M |
| 2026-09-01 | CNY 45,55 | -%5,60 | CNY 48,07 | CNY 48,07 | CNY 44,84 | 5,04M |
| 2026-08-31 | CNY 48,25 | +%7,51 | CNY 43,93 | CNY 48,28 | CNY 43,93 | 4,98M |
| 2026-08-28 | CNY 44,88 | -%3,21 | CNY 46,10 | CNY 46,60 | CNY 43,99 | 5,78M |
| 2026-08-27 | CNY 46,37 | +%14,21 | CNY 40,32 | CNY 46,51 | CNY 40,20 | 7,34M |
| 2026-08-26 | CNY 40,60 | -%9,58 | CNY 44,91 | CNY 45,23 | CNY 40,03 | 6,90M |
| 2026-08-25 | CNY 44,90 | +%4,81 | CNY 42,42 | CNY 45,25 | CNY 41,41 | 3,34M |
| 2026-08-24 | CNY 42,84 | -%0,74 | CNY 43,14 | CNY 43,32 | CNY 41,52 | 1,75M |
| 2026-08-21 | CNY 43,16 | +%1,41 | CNY 42,34 | CNY 43,93 | CNY 41,28 | 1,86M |
| 2026-08-20 | CNY 42,56 | +%0,92 | CNY 43,02 | CNY 43,72 | CNY 42,20 | 1,74M |
| 2026-08-19 | CNY 42,17 | -%7,44 | CNY 44,30 | CNY 45,12 | CNY 41,80 | 2,64M |
| 2026-08-18 | CNY 45,56 | -%3,19 | CNY 46,53 | CNY 47,60 | CNY 45,28 | 2,48M |
| 2026-08-17 | CNY 47,06 | +%3,54 | CNY 45,66 | CNY 47,17 | CNY 45,06 | 2,04M |
| 2026-08-14 | CNY 45,45 | +%1,20 | CNY 44,91 | CNY 45,75 | CNY 44,10 | 1,90M |
| 2026-08-13 | CNY 44,91 | -%2,11 | CNY 46,17 | CNY 47,38 | CNY 44,81 | 2,20M |
| 2026-08-12 | CNY 45,88 | +%2,94 | CNY 44,50 | CNY 47,31 | CNY 44,27 | 3,39M |
| 2026-08-11 | CNY 44,57 | -%1,22 | CNY 44,99 | CNY 45,11 | CNY 43,67 | 1,95M |
| 2026-08-10 | CNY 45,12 | -%1,53 | CNY 46,48 | CNY 48,02 | CNY 44,03 | 2,97M |
| 2026-08-07 | CNY 45,82 | +%3,88 | CNY 44,29 | CNY 45,96 | CNY 42,48 | 3,86M |
| 2026-08-06 | CNY 44,11 | -%0,41 | CNY 43,64 | CNY 44,94 | CNY 43,00 | 2,91M |
| 2026-08-05 | CNY 44,29 | +%5,53 | CNY 41,56 | CNY 44,99 | CNY 41,03 | 3,33M |
| 2026-08-04 | CNY 41,97 | +%8,73 | CNY 39,20 | CNY 42,55 | CNY 38,26 | 3,81M |
| 2026-08-03 | CNY 38,60 | -%2,30 | CNY 39,37 | CNY 40,38 | CNY 38,16 | 3,22M |
| 2026-07-31 | CNY 39,51 | +%4,00 | CNY 40,57 | CNY 41,55 | CNY 39,51 | 4,26M |
| 2026-07-30 | CNY 37,99 | -%11,01 | CNY 42,69 | CNY 42,89 | CNY 37,70 | 4,71M |
| 2026-07-29 | CNY 42,69 | -%3,76 | CNY 44,30 | CNY 44,73 | CNY 41,25 | 3,36M |
| 2026-07-28 | CNY 44,36 | -%5,25 | CNY 46,18 | CNY 48,98 | CNY 44,00 | 3,70M |
| 2026-07-27 | CNY 46,82 | +%7,88 | CNY 43,05 | CNY 46,99 | CNY 42,00 | 3,25M |
| 2026-07-24 | CNY 43,40 | -%0,80 | CNY 43,03 | CNY 45,27 | CNY 42,00 | 2,31M |
| 2026-07-23 | CNY 43,75 | -%0,82 | CNY 44,71 | CNY 46,44 | CNY 43,09 | 2,76M |
| 2026-07-22 | CNY 44,11 | -%5,04 | CNY 45,94 | CNY 47,16 | CNY 43,60 | 3,54M |
| 2026-07-21 | CNY 46,45 | +%4,10 | CNY 44,62 | CNY 46,45 | CNY 38,39 | 5,47M |
| 2026-07-20 | CNY 44,62 | -%9,16 | CNY 50,00 | CNY 51,14 | CNY 43,15 | 5,34M |
| 2026-07-17 | CNY 49,12 | -%9,05 | CNY 54,73 | CNY 54,74 | CNY 49,00 | 4,99M |
| 2026-07-16 | CNY 54,01 | -%3,17 | CNY 54,77 | CNY 56,33 | CNY 53,19 | 3,60M |
| 2026-07-15 | CNY 55,78 | -%3,08 | CNY 58,00 | CNY 59,49 | CNY 54,74 | 3,89M |
| 2026-07-14 | CNY 57,55 | -%0,14 | CNY 56,98 | CNY 59,53 | CNY 54,42 | 4,91M |
| 2026-07-13 | CNY 57,63 | -%7,05 | CNY 60,67 | CNY 62,00 | CNY 57,04 | 5,52M |
| 2026-07-10 | CNY 62,00 | +%7,84 | CNY 56,92 | CNY 65,80 | CNY 56,92 | 9,27M |
| 2026-07-09 | CNY 57,49 | +%10,69 | CNY 53,38 | CNY 62,33 | CNY 53,37 | 10,62M |
| 2026-07-08 | CNY 51,94 | -%8,40 | CNY 57,72 | CNY 58,74 | CNY 51,87 | 5,02M |
| 2026-07-07 | CNY 56,70 | -%8,86 | CNY 62,21 | CNY 62,40 | CNY 55,25 | 7,12M |
| 2026-07-06 | CNY 62,21 | +%20,00 | CNY 51,07 | CNY 62,21 | CNY 51,07 | 6,32M |
| 2026-07-03 | CNY 51,84 | +%2,80 | CNY 50,60 | CNY 52,91 | CNY 50,25 | 3,48M |
| 2026-07-02 | CNY 50,43 | -%4,78 | CNY 52,94 | CNY 53,90 | CNY 50,18 | 3,53M |
| 2026-07-01 | CNY 52,96 | -%5,63 | CNY 56,70 | CNY 56,70 | CNY 52,76 | 3,21M |
| 2026-06-30 | CNY 56,12 | -%0,36 | CNY 57,04 | CNY 58,13 | CNY 55,00 | 2,88M |
| 2026-06-29 | CNY 56,32 | -%12,36 | CNY 64,01 | CNY 64,80 | CNY 55,70 | 4,66M |
| 2026-06-26 | CNY 64,26 | -%2,16 | CNY 65,30 | CNY 69,91 | CNY 63,62 | 5,12M |
| 2026-06-25 | CNY 65,68 | +%1,62 | CNY 64,07 | CNY 69,73 | CNY 63,01 | 4,30M |
| 2026-06-24 | CNY 64,63 | +%0,39 | CNY 63,29 | CNY 66,50 | CNY 62,17 | 2,98M |
| 2026-06-23 | CNY 64,38 | -%0,65 | CNY 65,29 | CNY 67,50 | CNY 63,18 | 4,01M |
| 2026-06-22 | CNY 64,80 | -%4,00 | CNY 67,75 | CNY 71,27 | CNY 63,01 | 4,20M |
| 2026-06-18 | CNY 67,50 | +%5,35 | CNY 64,90 | CNY 69,81 | CNY 63,47 | 3,88M |
| 2026-06-17 | CNY 64,07 | -%0,23 | CNY 63,73 | CNY 65,97 | CNY 62,76 | 2,94M |
| 2026-06-16 | CNY 64,22 | -%0,90 | CNY 66,00 | CNY 66,00 | CNY 63,00 | 4,15M |
| 2026-06-15 | CNY 64,80 | +%13,98 | CNY 57,00 | CNY 65,15 | CNY 56,99 | 4,45M |
| 2026-06-12 | CNY 56,85 | -%2,87 | CNY 59,80 | CNY 60,34 | CNY 56,81 | 2,12M |
| 2026-06-11 | CNY 58,53 | -%1,91 | CNY 59,59 | CNY 59,59 | CNY 58,07 | 2,03M |
| 2026-06-10 | CNY 59,67 | -%4,07 | CNY 62,18 | CNY 62,49 | CNY 58,27 | 2,92M |
| 2026-06-09 | CNY 62,20 | +%7,71 | CNY 58,35 | CNY 62,58 | CNY 57,00 | 4,61M |
| 2026-06-08 | CNY 57,75 | -%9,74 | CNY 61,28 | CNY 61,98 | CNY 55,88 | 4,64M |
| 2026-06-05 | CNY 63,98 | -%4,93 | CNY 66,78 | CNY 67,39 | CNY 63,20 | 3,01M |
| 2026-06-04 | CNY 67,30 | +%1,97 | CNY 65,11 | CNY 67,66 | CNY 63,48 | 4,17M |
| 2026-06-03 | CNY 66,00 | +%0,78 | CNY 65,92 | CNY 68,50 | CNY 64,67 | 3,66M |
| 2026-06-02 | CNY 65,49 | +%3,79 | CNY 62,93 | CNY 66,48 | CNY 60,21 | 5,24M |
| 2026-06-01 | CNY 63,10 | -%2,89 | CNY 64,67 | CNY 66,15 | CNY 62,50 | 3,91M |
| 2026-05-29 | CNY 64,98 | -%7,04 | CNY 70,32 | CNY 71,12 | CNY 63,00 | 6,74M |
| 2026-05-28 | CNY 69,90 | +%3,20 | CNY 67,20 | CNY 72,00 | CNY 66,42 | 5,24M |
| 2026-05-27 | CNY 67,73 | -%6,93 | CNY 71,90 | CNY 73,33 | CNY 66,70 | 5,14M |
| 2026-05-26 | CNY 72,77 | -%10,85 | CNY 80,40 | CNY 80,99 | CNY 69,97 | 8,73M |