ValueHD Corp. Class A 301318
SZSE · Çin · Dayanıklı Tüketim Malları
CNY 21,16-0,39 (-%1,81)
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 21,16 | -%1,81 | CNY 21,56 | CNY 21,66 | CNY 21,14 | 832,03K |
| 2026-09-29 | CNY 21,55 | +%1,89 | CNY 21,36 | CNY 21,78 | CNY 21,10 | 936,67K |
| 2026-09-28 | CNY 21,15 | -%0,89 | CNY 21,48 | CNY 21,48 | CNY 21,00 | 849,14K |
| 2026-09-24 | CNY 21,34 | -%1,34 | CNY 21,63 | CNY 21,80 | CNY 21,34 | 965,44K |
| 2026-09-23 | CNY 21,63 | +%0,60 | CNY 21,50 | CNY 21,68 | CNY 21,10 | 941,92K |
| 2026-09-22 | CNY 21,50 | +%2,63 | CNY 21,08 | CNY 21,64 | CNY 21,04 | 1,05M |
| 2026-09-21 | CNY 20,95 | +%1,11 | CNY 20,85 | CNY 21,05 | CNY 20,76 | 720,40K |
| 2026-09-18 | CNY 20,72 | +%0,68 | CNY 20,61 | CNY 21,04 | CNY 20,58 | 607,77K |
| 2026-09-17 | CNY 20,58 | -%0,05 | CNY 20,59 | CNY 20,72 | CNY 20,15 | 750,82K |
| 2026-09-16 | CNY 20,59 | +%2,69 | CNY 20,05 | CNY 20,59 | CNY 19,64 | 733,64K |
| 2026-09-15 | CNY 20,05 | -%2,91 | CNY 20,67 | CNY 20,76 | CNY 20,02 | 771,60K |
| 2026-09-14 | CNY 20,65 | +%1,23 | CNY 20,33 | CNY 20,89 | CNY 20,32 | 718,10K |
| 2026-09-11 | CNY 20,40 | -%2,35 | CNY 20,70 | CNY 20,89 | CNY 20,00 | 688,20K |
| 2026-09-10 | CNY 20,89 | -%1,37 | CNY 21,28 | CNY 21,28 | CNY 20,80 | 603,90K |
| 2026-09-09 | CNY 21,18 | -%1,94 | CNY 21,62 | CNY 21,62 | CNY 20,96 | 879,68K |
| 2026-09-08 | CNY 21,60 | +%1,17 | CNY 21,74 | CNY 21,88 | CNY 21,38 | 894,50K |
| 2026-09-07 | CNY 21,35 | +%0,76 | CNY 21,19 | CNY 21,53 | CNY 21,10 | 944,37K |
| 2026-09-04 | CNY 21,19 | +%0,28 | CNY 21,23 | CNY 21,66 | CNY 21,07 | 1,01M |
| 2026-09-03 | CNY 21,13 | -%2,18 | CNY 21,70 | CNY 21,80 | CNY 21,12 | 918,20K |
| 2026-09-02 | CNY 21,60 | +%0,14 | CNY 21,67 | CNY 21,67 | CNY 21,23 | 911,25K |
| 2026-09-01 | CNY 21,57 | +%0,65 | CNY 21,43 | CNY 21,77 | CNY 21,30 | 1,08M |
| 2026-08-31 | CNY 21,43 | +%2,24 | CNY 20,84 | CNY 21,52 | CNY 20,60 | 971,25K |
| 2026-08-28 | CNY 20,96 | +%0,58 | CNY 20,78 | CNY 21,12 | CNY 20,78 | 890,00K |
| 2026-08-27 | CNY 20,84 | -%0,29 | CNY 20,90 | CNY 20,97 | CNY 20,68 | 915,56K |
| 2026-08-26 | CNY 20,90 | -%0,57 | CNY 21,00 | CNY 21,10 | CNY 20,70 | 831,71K |
| 2026-08-25 | CNY 21,02 | +%2,89 | CNY 20,36 | CNY 21,10 | CNY 20,13 | 1,33M |
| 2026-08-24 | CNY 20,43 | -%1,07 | CNY 20,52 | CNY 20,93 | CNY 20,15 | 1,21M |
| 2026-08-21 | CNY 20,65 | -%0,05 | CNY 20,65 | CNY 20,78 | CNY 20,33 | 726,40K |
| 2026-08-20 | CNY 20,66 | +%3,04 | CNY 20,65 | CNY 20,75 | CNY 20,06 | 1,15M |
| 2026-08-19 | CNY 20,05 | -%3,14 | CNY 20,49 | CNY 20,70 | CNY 19,97 | 900,36K |
| 2026-08-18 | CNY 20,70 | -%1,19 | CNY 20,94 | CNY 21,13 | CNY 20,46 | 1,04M |
| 2026-08-17 | CNY 20,95 | +%1,26 | CNY 20,69 | CNY 21,02 | CNY 20,47 | 885,10K |
| 2026-08-14 | CNY 20,69 | -%0,77 | CNY 20,67 | CNY 21,05 | CNY 20,59 | 691,19K |
| 2026-08-13 | CNY 20,85 | -%1,47 | CNY 21,27 | CNY 21,82 | CNY 20,81 | 1,09M |
| 2026-08-12 | CNY 21,16 | +%1,00 | CNY 21,07 | CNY 21,28 | CNY 20,93 | 801,81K |
| 2026-08-11 | CNY 20,95 | +%0,34 | CNY 20,87 | CNY 20,99 | CNY 20,54 | 653,43K |
| 2026-08-10 | CNY 20,88 | +%1,06 | CNY 20,84 | CNY 20,95 | CNY 20,37 | 967,62K |
| 2026-08-07 | CNY 20,66 | -%0,91 | CNY 20,86 | CNY 20,87 | CNY 20,22 | 932,00K |
| 2026-08-06 | CNY 20,85 | +%0,05 | CNY 20,83 | CNY 20,98 | CNY 20,50 | 1,22M |
| 2026-08-05 | CNY 20,84 | +%1,66 | CNY 20,50 | CNY 21,02 | CNY 20,49 | 1,73M |
| 2026-08-04 | CNY 20,50 | +%1,28 | CNY 20,26 | CNY 20,67 | CNY 20,20 | 1,76M |
| 2026-08-03 | CNY 20,24 | +%1,20 | CNY 19,80 | CNY 20,26 | CNY 19,59 | 1,88M |
| 2026-07-31 | CNY 20,00 | +%6,89 | CNY 18,90 | CNY 20,52 | CNY 18,90 | 2,82M |
| 2026-07-30 | CNY 18,71 | -%2,35 | CNY 19,15 | CNY 19,43 | CNY 18,58 | 1,24M |
| 2026-07-29 | CNY 19,16 | +%0,90 | CNY 19,11 | CNY 19,30 | CNY 18,80 | 871,60K |
| 2026-07-28 | CNY 18,99 | +%0,21 | CNY 18,77 | CNY 19,28 | CNY 18,53 | 885,10K |
| 2026-07-27 | CNY 18,95 | +%1,99 | CNY 18,46 | CNY 19,09 | CNY 18,35 | 855,99K |
| 2026-07-24 | CNY 18,58 | -%2,11 | CNY 19,58 | CNY 19,75 | CNY 18,58 | 932,41K |
| 2026-07-23 | CNY 18,98 | +%0,32 | CNY 19,05 | CNY 19,05 | CNY 18,45 | 866,37K |
| 2026-07-22 | CNY 18,92 | -%2,22 | CNY 19,20 | CNY 19,36 | CNY 18,86 | 969,23K |
| 2026-07-21 | CNY 19,35 | -%0,77 | CNY 19,33 | CNY 19,49 | CNY 18,40 | 1,85M |
| 2026-07-20 | CNY 19,50 | -%1,02 | CNY 19,83 | CNY 20,79 | CNY 19,00 | 1,75M |
| 2026-07-17 | CNY 19,70 | -%1,70 | CNY 20,04 | CNY 20,33 | CNY 19,51 | 1,39M |
| 2026-07-16 | CNY 20,04 | +%0,60 | CNY 20,00 | CNY 20,50 | CNY 19,70 | 1,16M |
| 2026-07-15 | CNY 19,92 | +%2,52 | CNY 19,25 | CNY 20,10 | CNY 19,25 | 1,18M |
| 2026-07-14 | CNY 19,43 | +%1,04 | CNY 19,29 | CNY 19,59 | CNY 18,81 | 968,93K |
| 2026-07-13 | CNY 19,23 | -%4,75 | CNY 20,44 | CNY 20,44 | CNY 19,14 | 1,47M |
| 2026-07-10 | CNY 20,19 | +%2,28 | CNY 19,73 | CNY 20,72 | CNY 19,48 | 1,32M |
| 2026-07-09 | CNY 19,74 | +%0,61 | CNY 19,42 | CNY 19,83 | CNY 19,23 | 970,80K |
| 2026-07-08 | CNY 19,62 | -%0,10 | CNY 19,72 | CNY 19,80 | CNY 19,14 | 1,07M |
| 2026-07-07 | CNY 19,64 | -%3,06 | CNY 20,08 | CNY 20,22 | CNY 19,55 | 1,23M |
| 2026-07-06 | CNY 20,26 | -%2,03 | CNY 20,61 | CNY 20,88 | CNY 20,16 | 1,17M |
| 2026-07-03 | CNY 20,68 | -%0,19 | CNY 20,81 | CNY 21,06 | CNY 20,45 | 1,44M |
| 2026-07-02 | CNY 20,72 | -%0,19 | CNY 20,78 | CNY 21,84 | CNY 20,63 | 2,15M |
| 2026-07-01 | CNY 20,76 | +%1,76 | CNY 20,50 | CNY 21,17 | CNY 20,12 | 1,45M |
| 2026-06-30 | CNY 20,40 | +%2,26 | CNY 20,09 | CNY 20,74 | CNY 19,60 | 1,43M |
| 2026-06-29 | CNY 19,95 | -%1,04 | CNY 20,00 | CNY 20,10 | CNY 19,42 | 1,69M |
| 2026-06-26 | CNY 20,16 | +%0,35 | CNY 19,88 | CNY 21,03 | CNY 19,40 | 1,85M |
| 2026-06-25 | CNY 20,09 | -%2,48 | CNY 20,38 | CNY 20,59 | CNY 19,92 | 1,47M |
| 2026-06-24 | CNY 20,60 | -%2,42 | CNY 21,13 | CNY 21,33 | CNY 20,11 | 1,68M |
| 2026-06-23 | CNY 21,11 | -%0,33 | CNY 20,81 | CNY 21,76 | CNY 20,81 | 1,55M |
| 2026-06-22 | CNY 21,18 | -%3,90 | CNY 21,92 | CNY 22,24 | CNY 20,60 | 2,81M |
| 2026-06-18 | CNY 22,04 | +%6,78 | CNY 20,57 | CNY 22,46 | CNY 20,15 | 3,75M |
| 2026-06-17 | CNY 20,64 | -%1,76 | CNY 20,90 | CNY 21,06 | CNY 20,39 | 1,11M |
| 2026-06-16 | CNY 21,01 | +%0,29 | CNY 21,01 | CNY 21,21 | CNY 20,48 | 1,07M |
| 2026-06-15 | CNY 20,95 | +%0,77 | CNY 20,83 | CNY 21,36 | CNY 20,68 | 1,15M |
| 2026-06-12 | CNY 20,79 | +%0,14 | CNY 20,98 | CNY 21,20 | CNY 20,69 | 816,95K |
| 2026-06-11 | CNY 20,76 | -%2,99 | CNY 21,01 | CNY 21,08 | CNY 20,40 | 1,12M |
| 2026-06-10 | CNY 21,40 | -%2,33 | CNY 21,91 | CNY 22,20 | CNY 20,91 | 1,28M |
| 2026-06-09 | CNY 21,91 | +%2,19 | CNY 21,46 | CNY 22,26 | CNY 21,38 | 1,28M |
| 2026-06-08 | CNY 21,44 | -%1,74 | CNY 21,60 | CNY 22,10 | CNY 21,00 | 1,28M |
| 2026-06-05 | CNY 21,82 | +%1,07 | CNY 21,52 | CNY 22,36 | CNY 21,21 | 1,22M |
| 2026-06-04 | CNY 21,59 | -%1,95 | CNY 22,00 | CNY 22,14 | CNY 21,35 | 1,41M |
| 2026-06-03 | CNY 22,02 | -%1,78 | CNY 22,40 | CNY 22,65 | CNY 21,91 | 1,50M |
| 2026-06-02 | CNY 22,42 | -%1,67 | CNY 22,98 | CNY 22,98 | CNY 22,12 | 1,24M |
| 2026-06-01 | CNY 22,80 | +%2,80 | CNY 22,26 | CNY 22,98 | CNY 21,99 | 1,58M |
| 2026-05-29 | CNY 22,18 | -%4,27 | CNY 23,22 | CNY 23,39 | CNY 22,10 | 1,66M |
| 2026-05-28 | CNY 23,17 | -%1,07 | CNY 23,41 | CNY 23,41 | CNY 22,47 | 1,57M |
| 2026-05-27 | CNY 23,42 | +%0,86 | CNY 23,22 | CNY 23,49 | CNY 22,23 | 2,98M |
| 2026-05-26 | CNY 23,22 | -%3,65 | CNY 23,88 | CNY 23,97 | CNY 22,90 | 1,55M |