Shenzhen Vital New Material Co. Ltd. Class A 301319
SZSE · Çin · Üretici İmalatı
CNY 81,77-4,39 (-%5,10)
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 81,77 | -%5,10 | CNY 88,00 | CNY 88,58 | CNY 81,50 | 6,82M |
| 2026-09-29 | CNY 86,16 | -%0,58 | CNY 86,00 | CNY 87,50 | CNY 85,00 | 4,39M |
| 2026-09-28 | CNY 86,66 | -%9,09 | CNY 95,30 | CNY 95,33 | CNY 85,82 | 6,91M |
| 2026-09-24 | CNY 95,33 | -%3,99 | CNY 98,46 | CNY 99,26 | CNY 95,18 |
| 5,17M |
| 2026-09-23 | CNY 99,29 | +%1,36 | CNY 98,51 | CNY 100,56 | CNY 97,00 | 7,17M |
| 2026-09-22 | CNY 97,96 | -%1,92 | CNY 102,00 | CNY 103,53 | CNY 97,48 | 9,15M |
| 2026-09-21 | CNY 99,88 | +%0,80 | CNY 100,03 | CNY 102,50 | CNY 98,45 | 9,39M |
| 2026-09-18 | CNY 99,09 | +%3,49 | CNY 97,90 | CNY 101,00 | CNY 95,04 | 10,97M |
| 2026-09-17 | CNY 95,75 | -%4,68 | CNY 100,01 | CNY 100,01 | CNY 95,35 | 10,19M |
| 2026-09-16 | CNY 100,45 | +%7,12 | CNY 94,01 | CNY 100,92 | CNY 92,10 | 11,72M |
| 2026-09-15 | CNY 93,77 | +%2,92 | CNY 90,58 | CNY 97,45 | CNY 90,32 | 8,69M |
| 2026-09-14 | CNY 91,11 | +%0,65 | CNY 89,26 | CNY 92,09 | CNY 86,37 | 5,32M |
| 2026-09-11 | CNY 90,52 | -%1,72 | CNY 90,85 | CNY 91,50 | CNY 86,40 | 6,10M |
| 2026-09-10 | CNY 92,10 | -%0,75 | CNY 91,62 | CNY 94,68 | CNY 90,80 | 5,02M |
| 2026-09-09 | CNY 92,80 | -%1,80 | CNY 96,01 | CNY 97,29 | CNY 91,82 | 6,52M |
| 2026-09-08 | CNY 94,50 | -%2,91 | CNY 96,66 | CNY 97,89 | CNY 93,81 | 6,81M |
| 2026-09-07 | CNY 97,33 | +%6,76 | CNY 91,50 | CNY 97,85 | CNY 90,86 | 9,85M |
| 2026-09-04 | CNY 91,17 | -%4,69 | CNY 97,01 | CNY 98,71 | CNY 90,38 | 8,21M |
| 2026-09-03 | CNY 95,66 | -%0,35 | CNY 97,01 | CNY 98,50 | CNY 94,20 | 6,12M |
| 2026-09-02 | CNY 96,00 | -%2,77 | CNY 96,80 | CNY 98,41 | CNY 95,00 | 6,38M |
| 2026-09-01 | CNY 98,74 | -%6,33 | CNY 106,30 | CNY 106,66 | CNY 98,00 | 9,40M |
| 2026-08-31 | CNY 105,41 | +%1,17 | CNY 100,49 | CNY 106,56 | CNY 99,80 | 7,21M |
| 2026-08-28 | CNY 104,19 | -%2,48 | CNY 106,01 | CNY 107,99 | CNY 103,83 | 8,94M |
| 2026-08-27 | CNY 106,84 | +%7,45 | CNY 101,81 | CNY 108,30 | CNY 99,36 | 12,63M |
| 2026-08-26 | CNY 99,43 | -%1,77 | CNY 102,23 | CNY 102,77 | CNY 95,55 | 8,49M |
| 2026-08-25 | CNY 101,22 | -%1,26 | CNY 99,94 | CNY 103,50 | CNY 95,60 | 9,40M |
| 2026-08-24 | CNY 102,51 | -%6,94 | CNY 112,22 | CNY 112,34 | CNY 98,66 | 11,62M |
| 2026-08-21 | CNY 110,15 | -%2,19 | CNY 112,31 | CNY 116,56 | CNY 108,20 | 10,86M |
| 2026-08-20 | CNY 112,62 | +%2,05 | CNY 112,51 | CNY 116,95 | CNY 108,01 | 13,49M |
| 2026-08-19 | CNY 110,36 | -%15,11 | CNY 126,14 | CNY 126,70 | CNY 109,30 | 19,39M |
| 2026-08-18 | CNY 130,00 | +%5,53 | CNY 124,01 | CNY 138,87 | CNY 124,01 | 21,15M |
| 2026-08-17 | CNY 123,19 | +%7,01 | CNY 116,73 | CNY 123,68 | CNY 114,87 | 14,55M |
| 2026-08-14 | CNY 115,12 | +%4,85 | CNY 110,16 | CNY 116,88 | CNY 109,01 | 13,43M |
| 2026-08-13 | CNY 109,80 | -%3,40 | CNY 115,80 | CNY 118,88 | CNY 109,50 | 13,83M |
| 2026-08-12 | CNY 113,66 | +%2,30 | CNY 110,07 | CNY 116,66 | CNY 108,33 | 11,78M |
| 2026-08-11 | CNY 111,10 | -%2,20 | CNY 109,00 | CNY 118,26 | CNY 108,50 | 14,25M |
| 2026-08-10 | CNY 113,60 | -%5,04 | CNY 118,88 | CNY 119,30 | CNY 108,70 | 18,39M |
| 2026-08-07 | CNY 119,63 | +%10,46 | CNY 105,50 | CNY 129,00 | CNY 101,31 | 26,31M |
| 2026-08-06 | CNY 108,30 | +%10,50 | CNY 91,34 | CNY 109,24 | CNY 91,34 | 21,64M |
| 2026-08-05 | CNY 98,01 | +%5,61 | CNY 89,78 | CNY 101,00 | CNY 88,37 | 17,75M |
| 2026-08-04 | CNY 92,80 | +%13,43 | CNY 83,11 | CNY 92,80 | CNY 80,91 | 9,90M |
| 2026-08-03 | CNY 81,81 | -%5,11 | CNY 85,01 | CNY 87,88 | CNY 80,68 | 8,50M |
| 2026-07-31 | CNY 86,22 | +%8,55 | CNY 89,76 | CNY 92,80 | CNY 86,14 | 11,96M |
| 2026-07-30 | CNY 79,43 | -%10,30 | CNY 88,01 | CNY 88,90 | CNY 76,88 | 10,75M |
| 2026-07-29 | CNY 88,55 | -%2,87 | CNY 91,19 | CNY 92,52 | CNY 84,00 | 10,60M |
| 2026-07-28 | CNY 91,17 | -%7,80 | CNY 95,01 | CNY 97,21 | CNY 90,00 | 10,05M |
| 2026-07-27 | CNY 98,88 | +%9,24 | CNY 90,23 | CNY 99,95 | CNY 87,80 | 11,19M |
| 2026-07-24 | CNY 90,52 | +%0,35 | CNY 89,33 | CNY 94,62 | CNY 86,51 | 10,33M |
| 2026-07-23 | CNY 90,20 | -%4,90 | CNY 96,47 | CNY 99,47 | CNY 89,30 | 11,48M |
| 2026-07-22 | CNY 94,85 | -%0,94 | CNY 94,67 | CNY 102,00 | CNY 93,06 | 13,00M |
| 2026-07-21 | CNY 95,75 | +%10,86 | CNY 91,52 | CNY 96,45 | CNY 75,99 | 14,40M |
| 2026-07-20 | CNY 86,37 | -%12,88 | CNY 102,99 | CNY 103,75 | CNY 83,76 | 11,77M |
| 2026-07-17 | CNY 99,14 | -%11,51 | CNY 112,33 | CNY 113,88 | CNY 97,80 | 8,88M |
| 2026-07-16 | CNY 112,03 | -%6,63 | CNY 118,00 | CNY 120,85 | CNY 110,23 | 9,82M |
| 2026-07-15 | CNY 119,98 | -%5,55 | CNY 128,70 | CNY 132,50 | CNY 119,21 | 8,47M |
| 2026-07-14 | CNY 127,03 | +%7,47 | CNY 120,57 | CNY 128,88 | CNY 117,43 | 10,17M |
| 2026-07-13 | CNY 118,20 | -%9,98 | CNY 128,82 | CNY 133,33 | CNY 117,36 | 13,05M |
| 2026-07-10 | CNY 131,30 | -%5,15 | CNY 138,50 | CNY 147,66 | CNY 131,22 | 12,69M |
| 2026-07-09 | CNY 138,43 | +%8,61 | CNY 130,00 | CNY 138,98 | CNY 122,10 | 12,49M |
| 2026-07-08 | CNY 127,46 | -%4,56 | CNY 136,00 | CNY 137,09 | CNY 126,77 | 9,16M |
| 2026-07-07 | CNY 133,55 | -%4,65 | CNY 142,08 | CNY 142,08 | CNY 128,49 | 11,85M |
| 2026-07-06 | CNY 140,07 | -%11,01 | CNY 159,12 | CNY 162,00 | CNY 138,95 | 15,38M |
| 2026-07-03 | CNY 157,40 | -%11,07 | CNY 177,80 | CNY 181,24 | CNY 157,00 | 11,06M |
| 2026-07-02 | CNY 176,99 | +%2,67 | CNY 165,00 | CNY 189,99 | CNY 163,00 | 11,03M |
| 2026-07-01 | CNY 172,38 | +%3,02 | CNY 167,00 | CNY 178,00 | CNY 165,00 | 11,09M |
| 2026-06-30 | CNY 167,33 | -%5,47 | CNY 176,89 | CNY 188,08 | CNY 165,81 | 16,00M |
| 2026-06-29 | CNY 177,01 | -%14,49 | CNY 199,99 | CNY 200,00 | CNY 170,00 | 15,47M |
| 2026-06-26 | CNY 207,00 | +%2,13 | CNY 206,34 | CNY 220,00 | CNY 193,68 | 10,13M |
| 2026-06-25 | CNY 202,68 | +%1,09 | CNY 210,50 | CNY 225,00 | CNY 198,44 | 12,39M |
| 2026-06-24 | CNY 200,50 | +%11,07 | CNY 180,01 | CNY 203,96 | CNY 180,00 | 8,13M |
| 2026-06-23 | CNY 180,51 | -%2,95 | CNY 187,00 | CNY 190,00 | CNY 174,00 | 7,41M |
| 2026-06-22 | CNY 186,00 | +%9,21 | CNY 171,68 | CNY 186,00 | CNY 171,68 | 6,82M |
| 2026-06-18 | CNY 170,31 | +%3,53 | CNY 163,00 | CNY 172,50 | CNY 159,00 | 6,89M |
| 2026-06-17 | CNY 164,50 | +%11,63 | CNY 144,36 | CNY 168,00 | CNY 144,36 | 9,48M |
| 2026-06-16 | CNY 147,36 | +%1,47 | CNY 145,00 | CNY 155,00 | CNY 142,00 | 9,26M |
| 2026-06-15 | CNY 145,23 | +%6,27 | CNY 142,97 | CNY 147,00 | CNY 133,00 | 9,15M |
| 2026-06-12 | CNY 136,66 | +%3,27 | CNY 136,00 | CNY 142,00 | CNY 128,80 | 8,68M |
| 2026-06-11 | CNY 132,33 | +%0,78 | CNY 132,00 | CNY 139,50 | CNY 121,00 | 10,35M |
| 2026-06-10 | CNY 131,30 | -%11,28 | CNY 142,50 | CNY 143,00 | CNY 125,98 | 11,32M |
| 2026-06-09 | CNY 148,00 | +%3,14 | CNY 151,49 | CNY 153,15 | CNY 140,40 | 12,68M |
| 2026-06-08 | CNY 143,49 | +%19,80 | CNY 113,73 | CNY 143,72 | CNY 113,73 | 18,66M |
| 2026-06-05 | CNY 119,77 | -%12,94 | CNY 125,12 | CNY 132,79 | CNY 118,31 | 17,74M |
| 2026-06-04 | CNY 137,57 | +%20,00 | CNY 114,00 | CNY 137,57 | CNY 113,00 | 17,10M |
| 2026-06-03 | CNY 114,64 | +%1,75 | CNY 109,99 | CNY 117,63 | CNY 109,00 | 11,34M |
| 2026-06-02 | CNY 112,67 | +%3,41 | CNY 106,00 | CNY 117,38 | CNY 92,41 | 14,27M |
| 2026-06-01 | CNY 108,95 | +%1,82 | CNY 104,29 | CNY 115,63 | CNY 103,43 | 9,46M |
| 2026-05-29 | CNY 107,00 | -%1,38 | CNY 105,10 | CNY 117,74 | CNY 105,10 | 10,65M |
| 2026-05-28 | CNY 108,50 | +%8,31 | CNY 102,00 | CNY 111,00 | CNY 95,60 | 12,07M |
| 2026-05-27 | CNY 100,18 | +%13,29 | CNY 87,95 | CNY 101,80 | CNY 87,01 | 12,32M |
| 2026-05-26 | CNY 88,43 | +%0,26 | CNY 86,88 | CNY 92,96 | CNY 81,27 | 8,22M |