Dongnan Electronics Co., Ltd. 301359
SZSE · Çin · Üretici İmalatı
CNY 19,27-0,78 (-%3,89)
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.
Tabloda en yeni 90 / 242 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 19,27 | -%3,89 | CNY 20,13 | CNY 20,50 | CNY 19,15 | 2,87M |
| 2026-09-29 | CNY 20,05 | +%3,19 | CNY 19,33 | CNY 20,22 | CNY 19,27 | 1,54M |
| 2026-09-28 | CNY 19,43 | -%3,19 | CNY 19,38 | CNY 19,96 | CNY 19,31 | 1,92M |
| 2026-09-24 | CNY 20,07 | +%2,76 | CNY 19,31 | CNY 20,33 | CNY 19,31 | 2,08M |
| 2026-09-23 | CNY 19,53 | +%0,72 | CNY 19,31 | CNY 19,67 | CNY 19,07 | 1,22M |
| 2026-09-22 | CNY 19,39 | +%3,14 | CNY 19,24 | CNY 19,60 | CNY 18,61 | 2,07M |
| 2026-09-21 | CNY 18,80 | +%2,29 | CNY 18,20 | CNY 18,99 | CNY 18,20 | 1,42M |
| 2026-09-18 | CNY 18,38 | +%0,55 | CNY 18,28 | CNY 18,62 | CNY 18,28 | 1,03M |
| 2026-09-17 | CNY 18,28 | +%0,22 | CNY 18,37 | CNY 18,37 | CNY 17,74 | 1,33M |
| 2026-09-16 | CNY 18,24 | +%3,17 | CNY 17,53 | CNY 18,50 | CNY 17,35 | 2,00M |
| 2026-09-15 | CNY 17,68 | -%3,28 | CNY 18,11 | CNY 18,45 | CNY 17,60 | 1,15M |
| 2026-09-14 | CNY 18,28 | +%1,16 | CNY 17,91 | CNY 18,59 | CNY 17,74 | 1,98M |
| 2026-09-11 | CNY 18,07 | -%1,04 | CNY 18,26 | CNY 18,26 | CNY 17,62 | 1,53M |
| 2026-09-10 | CNY 18,26 | -%1,72 | CNY 18,39 | CNY 18,59 | CNY 18,17 | 1,04M |
| 2026-09-09 | CNY 18,58 | -%0,85 | CNY 18,82 | CNY 19,03 | CNY 18,42 | 1,06M |
| 2026-09-08 | CNY 18,74 | -%0,21 | CNY 18,78 | CNY 18,86 | CNY 18,62 | 1,17M |
| 2026-09-07 | CNY 18,78 | +%1,90 | CNY 18,49 | CNY 18,89 | CNY 18,39 | 1,94M |
| 2026-09-04 | CNY 18,43 | -%1,39 | CNY 18,69 | CNY 18,96 | CNY 18,34 | 1,89M |
| 2026-09-03 | CNY 18,69 | -%1,89 | CNY 19,37 | CNY 19,47 | CNY 18,49 | 1,89M |
| 2026-09-02 | CNY 19,05 | -%2,71 | CNY 19,29 | CNY 19,53 | CNY 18,83 | 3,30M |
| 2026-09-01 | CNY 19,58 | +%5,50 | CNY 18,56 | CNY 19,98 | CNY 18,35 | 4,04M |
| 2026-08-31 | CNY 18,56 | +%2,65 | CNY 17,90 | CNY 18,67 | CNY 17,67 | 2,11M |
| 2026-08-28 | CNY 18,08 | +%1,52 | CNY 17,90 | CNY 18,25 | CNY 17,70 | 1,59M |
| 2026-08-27 | CNY 17,81 | -%0,50 | CNY 17,63 | CNY 17,91 | CNY 17,61 | 2,31M |
| 2026-08-26 | CNY 17,90 | +%1,70 | CNY 17,60 | CNY 18,04 | CNY 17,43 | 2,43M |
| 2026-08-25 | CNY 17,60 | +%4,45 | CNY 16,85 | CNY 17,80 | CNY 16,71 | 2,73M |
| 2026-08-24 | CNY 16,85 | +%0,54 | CNY 16,89 | CNY 16,93 | CNY 16,59 | 1,49M |
| 2026-08-21 | CNY 16,76 | -%0,24 | CNY 16,71 | CNY 16,88 | CNY 16,37 | 1,40M |
| 2026-08-20 | CNY 16,80 | +%1,82 | CNY 16,52 | CNY 16,97 | CNY 16,34 | 1,74M |
| 2026-08-19 | CNY 16,50 | -%2,48 | CNY 16,85 | CNY 16,94 | CNY 16,40 | 1,48M |
| 2026-08-18 | CNY 16,92 | -%0,59 | CNY 16,91 | CNY 17,05 | CNY 16,74 | 1,37M |
| 2026-08-17 | CNY 17,02 | +%2,35 | CNY 16,58 | CNY 17,13 | CNY 16,48 | 1,44M |
| 2026-08-14 | CNY 16,63 | +%0,91 | CNY 16,53 | CNY 16,67 | CNY 16,32 | 1,44M |
| 2026-08-13 | CNY 16,48 | -%1,49 | CNY 17,00 | CNY 17,03 | CNY 16,46 | 1,71M |
| 2026-08-12 | CNY 16,73 | +%0,78 | CNY 16,56 | CNY 16,88 | CNY 16,53 | 1,73M |
| 2026-08-11 | CNY 16,60 | -%1,19 | CNY 16,58 | CNY 16,93 | CNY 16,38 | 1,91M |
| 2026-08-10 | CNY 16,80 | +%4,02 | CNY 16,47 | CNY 16,83 | CNY 16,01 | 1,85M |
| 2026-08-07 | CNY 16,15 | +%0,25 | CNY 16,23 | CNY 16,28 | CNY 15,81 | 1,39M |
| 2026-08-06 | CNY 16,11 | +%1,00 | CNY 15,85 | CNY 16,13 | CNY 15,78 | 1,30M |
| 2026-08-05 | CNY 15,95 | +%0,31 | CNY 15,88 | CNY 16,18 | CNY 15,71 | 1,60M |
| 2026-08-04 | CNY 15,90 | +%2,25 | CNY 15,65 | CNY 16,25 | CNY 15,64 | 2,72M |
| 2026-08-03 | CNY 15,55 | +%2,30 | CNY 15,20 | CNY 15,55 | CNY 15,07 | 3,24M |
| 2026-07-31 | CNY 15,20 | +%2,29 | CNY 15,10 | CNY 15,38 | CNY 14,95 | 1,37M |
| 2026-07-30 | CNY 14,86 | -%1,72 | CNY 15,01 | CNY 15,22 | CNY 14,55 | 1,64M |
| 2026-07-29 | CNY 15,12 | +%3,14 | CNY 14,64 | CNY 15,25 | CNY 14,64 | 1,81M |
| 2026-07-28 | CNY 14,66 | +%0,21 | CNY 14,75 | CNY 14,97 | CNY 14,57 | 1,40M |
| 2026-07-27 | CNY 14,63 | +%3,39 | CNY 14,18 | CNY 14,79 | CNY 14,00 | 1,32M |
| 2026-07-24 | CNY 14,15 | -%1,87 | CNY 14,30 | CNY 14,43 | CNY 14,01 | 1,09M |
| 2026-07-23 | CNY 14,42 | +%4,34 | CNY 13,75 | CNY 14,46 | CNY 13,75 | 1,53M |
| 2026-07-22 | CNY 13,82 | -%3,56 | CNY 14,17 | CNY 14,32 | CNY 13,76 | 1,57M |
| 2026-07-21 | CNY 14,33 | +%0,70 | CNY 14,11 | CNY 14,40 | CNY 13,10 | 2,64M |
| 2026-07-20 | CNY 14,23 | -%5,57 | CNY 15,07 | CNY 15,56 | CNY 14,00 | 2,39M |
| 2026-07-17 | CNY 15,07 | -%3,77 | CNY 15,66 | CNY 15,98 | CNY 14,92 | 2,16M |
| 2026-07-16 | CNY 15,66 | +%1,16 | CNY 15,25 | CNY 15,99 | CNY 14,84 | 1,94M |
| 2026-07-15 | CNY 15,48 | -%0,32 | CNY 15,46 | CNY 15,85 | CNY 15,24 | 1,60M |
| 2026-07-14 | CNY 15,53 | +%4,23 | CNY 15,03 | CNY 15,53 | CNY 14,72 | 1,67M |
| 2026-07-13 | CNY 14,90 | -%4,12 | CNY 15,50 | CNY 15,67 | CNY 14,86 | 2,06M |
| 2026-07-10 | CNY 15,54 | +%1,50 | CNY 15,28 | CNY 16,04 | CNY 15,15 | 2,21M |
| 2026-07-09 | CNY 15,31 | -%0,20 | CNY 15,32 | CNY 15,65 | CNY 14,84 | 1,67M |
| 2026-07-08 | CNY 15,34 | -%2,85 | CNY 15,81 | CNY 15,89 | CNY 15,22 | 1,95M |
| 2026-07-07 | CNY 15,79 | -%3,95 | CNY 16,25 | CNY 16,52 | CNY 15,50 | 2,13M |
| 2026-07-06 | CNY 16,44 | -%1,79 | CNY 16,59 | CNY 16,88 | CNY 16,24 | 1,81M |
| 2026-07-03 | CNY 16,74 | +%3,33 | CNY 16,23 | CNY 16,91 | CNY 16,23 | 1,92M |
| 2026-07-02 | CNY 16,20 | -%1,10 | CNY 16,78 | CNY 16,96 | CNY 16,10 | 2,33M |
| 2026-07-01 | CNY 16,38 | +%3,15 | CNY 15,84 | CNY 16,62 | CNY 15,77 | 2,71M |
| 2026-06-30 | CNY 15,88 | -%0,19 | CNY 15,86 | CNY 16,26 | CNY 15,61 | 2,14M |
| 2026-06-29 | CNY 15,91 | -%0,19 | CNY 16,09 | CNY 16,12 | CNY 15,18 | 3,26M |
| 2026-06-26 | CNY 15,94 | -%4,78 | CNY 16,68 | CNY 16,74 | CNY 15,82 | 2,74M |
| 2026-06-25 | CNY 16,74 | -%3,63 | CNY 17,46 | CNY 17,56 | CNY 16,62 | 1,59M |
| 2026-06-24 | CNY 17,37 | -%3,39 | CNY 17,97 | CNY 18,18 | CNY 17,08 | 1,77M |
| 2026-06-23 | CNY 17,98 | +%0,11 | CNY 18,09 | CNY 18,43 | CNY 17,72 | 2,47M |
| 2026-06-22 | CNY 17,96 | +%0,45 | CNY 17,89 | CNY 18,16 | CNY 17,07 | 2,93M |
| 2026-06-18 | CNY 17,88 | -%1,81 | CNY 18,09 | CNY 18,29 | CNY 17,81 | 2,04M |
| 2026-06-17 | CNY 18,21 | -%2,10 | CNY 18,43 | CNY 18,60 | CNY 18,05 | 1,80M |
| 2026-06-16 | CNY 18,60 | -%0,48 | CNY 18,54 | CNY 18,84 | CNY 18,23 | 1,67M |
| 2026-06-15 | CNY 18,69 | +%1,08 | CNY 18,48 | CNY 19,10 | CNY 18,48 | 2,01M |
| 2026-06-12 | CNY 18,49 | +%0,33 | CNY 18,84 | CNY 18,98 | CNY 18,30 | 1,72M |
| 2026-06-11 | CNY 18,43 | -%2,23 | CNY 18,79 | CNY 18,94 | CNY 18,12 | 1,34M |
| 2026-06-10 | CNY 18,85 | -%1,36 | CNY 19,00 | CNY 19,18 | CNY 18,51 | 1,62M |
| 2026-06-09 | CNY 19,11 | +%0,31 | CNY 19,49 | CNY 19,84 | CNY 19,01 | 1,78M |
| 2026-06-08 | CNY 19,05 | -%5,51 | CNY 19,96 | CNY 20,17 | CNY 18,80 | 1,88M |
| 2026-06-05 | CNY 20,16 | +%2,75 | CNY 19,66 | CNY 20,60 | CNY 19,25 | 2,22M |
| 2026-06-04 | CNY 19,62 | -%2,14 | CNY 19,90 | CNY 20,01 | CNY 19,20 | 2,09M |
| 2026-06-03 | CNY 20,05 | -%2,62 | CNY 20,49 | CNY 20,79 | CNY 19,85 | 1,92M |
| 2026-06-02 | CNY 20,59 | -%2,88 | CNY 21,19 | CNY 21,50 | CNY 20,30 | 1,70M |
| 2026-06-01 | CNY 21,20 | +%3,31 | CNY 20,44 | CNY 21,55 | CNY 20,44 | 1,95M |
| 2026-05-29 | CNY 20,52 | -%5,13 | CNY 21,65 | CNY 21,96 | CNY 20,31 | 1,49M |
| 2026-05-28 | CNY 21,63 | +%0,09 | CNY 21,62 | CNY 22,04 | CNY 20,78 | 1,77M |
| 2026-05-27 | CNY 21,61 | -%4,00 | CNY 22,70 | CNY 22,71 | CNY 21,39 | 2,19M |
| 2026-05-26 | CNY 22,51 | -%2,39 | CNY 23,06 | CNY 23,20 | CNY 22,20 | 1,53M |