HuangShan Googe Co.,Ltd. Class A 301581
SZSE · Çin · Elektronik Teknoloji
CNY 35,47-1,30 (-%3,54)
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 35,47 | -%3,54 | CNY 36,80 | CNY 37,09 | CNY 35,40 | 742,20K |
| 2026-09-29 | CNY 36,77 | +%1,72 | CNY 36,91 | CNY 37,20 | CNY 36,14 | 953,93K |
| 2026-09-28 | CNY 36,15 | -%0,69 | CNY 36,40 | CNY 36,84 | CNY 35,25 | 720,00K |
| 2026-09-24 | CNY 36,40 | -%2,12 | CNY 36,99 | CNY 37,15 | CNY 36,38 | 541,90K |
| 2026-09-23 | CNY 37,19 | -%0,64 | CNY 37,29 | CNY 37,68 | CNY 36,73 | 949,19K |
| 2026-09-22 | CNY 37,43 | +%3,37 | CNY 36,30 | CNY 38,42 | CNY 36,30 | 1,57M |
| 2026-09-21 | CNY 36,21 | +%0,84 | CNY 35,95 | CNY 36,22 | CNY 35,61 | 602,55K |
| 2026-09-18 | CNY 35,91 | +%2,13 | CNY 35,66 | CNY 36,30 | CNY 35,25 | 1,02M |
| 2026-09-17 | CNY 35,16 | -%1,12 | CNY 35,45 | CNY 36,35 | CNY 35,01 | 681,96K |
| 2026-09-16 | CNY 35,56 | +%3,79 | CNY 33,99 | CNY 35,87 | CNY 33,88 | 950,39K |
| 2026-09-15 | CNY 34,26 | -%1,21 | CNY 34,62 | CNY 34,84 | CNY 34,20 | 488,40K |
| 2026-09-14 | CNY 34,68 | -%0,14 | CNY 34,74 | CNY 35,12 | CNY 34,39 | 478,70K |
| 2026-09-11 | CNY 34,73 | -%1,39 | CNY 34,80 | CNY 35,35 | CNY 34,27 | 569,60K |
| 2026-09-10 | CNY 35,22 | -%1,62 | CNY 35,74 | CNY 35,99 | CNY 34,80 | 657,97K |
| 2026-09-09 | CNY 35,80 | -%2,61 | CNY 36,44 | CNY 36,99 | CNY 35,74 | 592,83K |
| 2026-09-08 | CNY 36,76 | +%0,19 | CNY 36,90 | CNY 36,90 | CNY 36,15 | 422,80K |
| 2026-09-07 | CNY 36,69 | +%0,58 | CNY 36,44 | CNY 37,13 | CNY 36,10 | 414,32K |
| 2026-09-04 | CNY 36,48 | -%1,30 | CNY 36,90 | CNY 37,64 | CNY 36,33 | 452,25K |
| 2026-09-03 | CNY 36,96 | -%1,12 | CNY 37,50 | CNY 38,50 | CNY 36,51 | 571,40K |
| 2026-09-02 | CNY 37,38 | -%0,48 | CNY 37,79 | CNY 37,79 | CNY 36,92 | 516,50K |
| 2026-09-01 | CNY 37,56 | -%0,37 | CNY 37,75 | CNY 37,81 | CNY 37,15 | 510,00K |
| 2026-08-31 | CNY 37,70 | +%2,06 | CNY 36,80 | CNY 37,72 | CNY 36,50 | 526,50K |
| 2026-08-28 | CNY 36,94 | -%0,43 | CNY 36,99 | CNY 37,70 | CNY 36,78 | 356,60K |
| 2026-08-27 | CNY 37,10 | +%1,15 | CNY 36,54 | CNY 37,36 | CNY 36,50 | 444,30K |
| 2026-08-26 | CNY 36,68 | -%0,70 | CNY 37,25 | CNY 37,26 | CNY 36,07 | 489,00K |
| 2026-08-25 | CNY 36,94 | -%0,67 | CNY 37,00 | CNY 37,01 | CNY 35,75 | 703,10K |
| 2026-08-24 | CNY 37,19 | -%0,03 | CNY 37,21 | CNY 37,60 | CNY 36,45 | 498,30K |
| 2026-08-21 | CNY 37,20 | +%1,69 | CNY 36,36 | CNY 37,42 | CNY 35,95 | 667,21K |
| 2026-08-20 | CNY 36,58 | -%0,16 | CNY 36,85 | CNY 37,40 | CNY 36,10 | 554,20K |
| 2026-08-19 | CNY 36,64 | -%3,25 | CNY 37,53 | CNY 37,87 | CNY 36,08 | 748,80K |
| 2026-08-18 | CNY 37,87 | -%0,34 | CNY 38,20 | CNY 38,20 | CNY 37,23 | 767,90K |
| 2026-08-17 | CNY 38,00 | +%3,18 | CNY 36,84 | CNY 38,20 | CNY 36,50 | 820,25K |
| 2026-08-14 | CNY 36,83 | +%1,10 | CNY 36,43 | CNY 37,10 | CNY 36,18 | 524,80K |
| 2026-08-13 | CNY 36,43 | -%1,70 | CNY 37,20 | CNY 37,50 | CNY 36,40 | 509,00K |
| 2026-08-12 | CNY 37,06 | +%0,84 | CNY 36,74 | CNY 37,80 | CNY 36,54 | 535,95K |
| 2026-08-11 | CNY 36,75 | -%0,62 | CNY 36,51 | CNY 36,91 | CNY 36,15 | 464,10K |
| 2026-08-10 | CNY 36,98 | +%2,07 | CNY 36,27 | CNY 37,08 | CNY 35,90 | 551,50K |
| 2026-08-07 | CNY 36,23 | +%1,03 | CNY 36,02 | CNY 36,25 | CNY 35,22 | 623,90K |
| 2026-08-06 | CNY 35,86 | -%0,69 | CNY 35,65 | CNY 36,29 | CNY 35,20 | 600,95K |
| 2026-08-05 | CNY 36,11 | +%1,49 | CNY 35,60 | CNY 36,15 | CNY 35,01 | 745,88K |
| 2026-08-04 | CNY 35,58 | +%2,12 | CNY 35,13 | CNY 35,69 | CNY 34,68 | 613,10K |
| 2026-08-03 | CNY 34,84 | +%1,16 | CNY 34,22 | CNY 34,98 | CNY 34,19 | 552,53K |
| 2026-07-31 | CNY 34,44 | +%2,17 | CNY 34,71 | CNY 35,70 | CNY 34,38 | 711,30K |
| 2026-07-30 | CNY 33,71 | -%3,38 | CNY 34,40 | CNY 34,85 | CNY 33,19 | 797,40K |
| 2026-07-29 | CNY 34,89 | +%3,90 | CNY 33,69 | CNY 35,57 | CNY 33,20 | 1,04M |
| 2026-07-28 | CNY 33,58 | +%0,57 | CNY 33,12 | CNY 34,22 | CNY 33,00 | 745,40K |
| 2026-07-27 | CNY 33,39 | +%3,37 | CNY 32,30 | CNY 33,65 | CNY 32,10 | 677,80K |
| 2026-07-24 | CNY 32,30 | -%2,15 | CNY 32,40 | CNY 33,39 | CNY 32,23 | 581,70K |
| 2026-07-23 | CNY 33,01 | +%1,95 | CNY 32,18 | CNY 33,11 | CNY 32,03 | 541,27K |
| 2026-07-22 | CNY 32,38 | -%3,72 | CNY 33,36 | CNY 33,59 | CNY 32,32 | 697,60K |
| 2026-07-21 | CNY 33,63 | +%3,80 | CNY 32,39 | CNY 33,65 | CNY 30,87 | 944,81K |
| 2026-07-20 | CNY 32,40 | -%4,31 | CNY 34,27 | CNY 34,76 | CNY 31,51 | 845,83K |
| 2026-07-17 | CNY 33,86 | -%4,46 | CNY 35,22 | CNY 35,55 | CNY 33,69 | 796,60K |
| 2026-07-16 | CNY 35,44 | -%2,18 | CNY 35,90 | CNY 36,38 | CNY 35,34 | 678,54K |
| 2026-07-15 | CNY 36,23 | -%1,20 | CNY 36,59 | CNY 36,95 | CNY 35,84 | 719,84K |
| 2026-07-14 | CNY 36,67 | +%1,16 | CNY 36,27 | CNY 36,74 | CNY 35,20 | 784,00K |
| 2026-07-13 | CNY 36,25 | -%5,50 | CNY 38,18 | CNY 38,27 | CNY 36,21 | 1,00M |
| 2026-07-10 | CNY 38,36 | -%1,64 | CNY 39,50 | CNY 41,69 | CNY 38,36 | 1,42M |
| 2026-07-09 | CNY 39,00 | +%2,50 | CNY 38,18 | CNY 39,19 | CNY 36,32 | 1,44M |
| 2026-07-08 | CNY 38,05 | -%4,35 | CNY 39,75 | CNY 40,10 | CNY 37,84 | 1,29M |
| 2026-07-07 | CNY 39,78 | -%4,01 | CNY 40,90 | CNY 42,69 | CNY 39,66 | 1,53M |
| 2026-07-06 | CNY 41,44 | -%11,75 | CNY 45,00 | CNY 45,78 | CNY 40,99 | 3,10M |
| 2026-07-03 | CNY 46,96 | -%2,57 | CNY 48,35 | CNY 48,88 | CNY 46,96 | 1,71M |
| 2026-07-02 | CNY 48,20 | -%4,38 | CNY 50,00 | CNY 50,62 | CNY 48,01 | 1,86M |
| 2026-07-01 | CNY 50,41 | -%0,96 | CNY 50,51 | CNY 52,22 | CNY 50,02 | 2,54M |
| 2026-06-30 | CNY 50,90 | +%1,94 | CNY 49,38 | CNY 51,49 | CNY 48,95 | 3,03M |
| 2026-06-29 | CNY 49,93 | +%8,80 | CNY 46,21 | CNY 51,60 | CNY 46,21 | 2,54M |
| 2026-06-26 | CNY 45,89 | -%6,29 | CNY 48,17 | CNY 48,59 | CNY 45,88 | 1,67M |
| 2026-06-25 | CNY 48,97 | +%1,70 | CNY 48,21 | CNY 50,86 | CNY 46,88 | 2,03M |
| 2026-06-24 | CNY 48,15 | -%3,74 | CNY 49,30 | CNY 49,95 | CNY 47,41 | 1,86M |
| 2026-06-23 | CNY 50,02 | +%7,11 | CNY 46,25 | CNY 50,50 | CNY 46,20 | 2,44M |
| 2026-06-22 | CNY 46,70 | -%1,91 | CNY 47,63 | CNY 49,54 | CNY 45,60 | 1,30M |
| 2026-06-18 | CNY 47,61 | +%0,61 | CNY 47,02 | CNY 48,25 | CNY 46,60 | 1,10M |
| 2026-06-17 | CNY 47,32 | +%1,50 | CNY 46,18 | CNY 48,20 | CNY 45,64 | 1,45M |
| 2026-06-16 | CNY 46,62 | +%2,04 | CNY 45,71 | CNY 46,87 | CNY 44,51 | 1,08M |
| 2026-06-15 | CNY 45,69 | +%3,58 | CNY 44,49 | CNY 45,81 | CNY 44,03 | 1,03M |
| 2026-06-12 | CNY 44,11 | -%0,99 | CNY 45,70 | CNY 47,40 | CNY 44,11 | 1,10M |
| 2026-06-11 | CNY 44,55 | -%1,98 | CNY 44,91 | CNY 45,88 | CNY 43,65 | 1,07M |
| 2026-06-10 | CNY 45,45 | -%4,21 | CNY 46,60 | CNY 47,00 | CNY 44,90 | 1,25M |
| 2026-06-09 | CNY 47,45 | +%3,99 | CNY 46,00 | CNY 47,48 | CNY 45,14 | 1,18M |
| 2026-06-08 | CNY 45,63 | -%6,99 | CNY 46,89 | CNY 47,91 | CNY 45,29 | 1,60M |
| 2026-06-05 | CNY 49,06 | +%0,55 | CNY 48,32 | CNY 49,95 | CNY 46,09 | 1,92M |
| 2026-06-04 | CNY 48,79 | -%4,58 | CNY 49,88 | CNY 50,36 | CNY 48,37 | 1,85M |
| 2026-06-03 | CNY 51,13 | +%4,99 | CNY 48,38 | CNY 53,50 | CNY 48,05 | 2,54M |
| 2026-06-02 | CNY 48,70 | -%3,79 | CNY 50,01 | CNY 50,97 | CNY 48,34 | 2,09M |
| 2026-06-01 | CNY 50,62 | -%3,27 | CNY 51,20 | CNY 52,89 | CNY 50,62 | 2,23M |
| 2026-05-29 | CNY 52,33 | -%6,99 | CNY 55,33 | CNY 55,33 | CNY 51,74 | 3,78M |
| 2026-05-28 | CNY 56,26 | +%9,86 | CNY 51,33 | CNY 56,26 | CNY 50,58 | 5,80M |
| 2026-05-27 | CNY 51,21 | +%7,09 | CNY 47,81 | CNY 52,38 | CNY 46,53 | 3,52M |
| 2026-05-26 | CNY 47,82 | -%4,72 | CNY 50,16 | CNY 50,16 | CNY 47,00 | 1,06M |