CAC Nantong Chemical Co. Ltd. Class A 301665
SZSE · Çin · Proses Endüstrileri
CNY 22,03+0,25 (+%1,15)
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 22,03 | +%1,15 | CNY 21,99 | CNY 22,10 | CNY 21,81 | 820,48K |
| 2026-09-29 | CNY 21,78 | +%0,65 | CNY 21,77 | CNY 21,88 | CNY 21,54 | 780,90K |
| 2026-09-28 | CNY 21,64 | -%1,90 | CNY 22,06 | CNY 22,17 | CNY 21,60 | 946,70K |
| 2026-09-24 | CNY 22,06 | -%1,25 | CNY 22,26 | CNY 22,33 | CNY 22,01 | 910,14K |
| 2026-09-23 | CNY 22,34 | -%0,49 | CNY 22,45 | CNY 22,50 | CNY 22,30 | 677,96K |
| 2026-09-22 | CNY 22,45 | -%0,71 | CNY 22,66 | CNY 22,75 | CNY 22,42 | 1,34M |
| 2026-09-21 | CNY 22,61 | +%0,80 | CNY 22,43 | CNY 22,64 | CNY 22,33 | 1,29M |
| 2026-09-18 | CNY 22,43 | +%1,36 | CNY 22,25 | CNY 22,46 | CNY 22,20 | 1,54M |
| 2026-09-17 | CNY 22,13 | -%1,03 | CNY 22,28 | CNY 22,45 | CNY 21,93 | 1,33M |
| 2026-09-16 | CNY 22,36 | -%0,89 | CNY 22,55 | CNY 22,61 | CNY 22,25 | 1,44M |
| 2026-09-15 | CNY 22,56 | +%0,45 | CNY 22,47 | CNY 22,85 | CNY 22,20 | 1,63M |
| 2026-09-14 | CNY 22,46 | +%1,67 | CNY 21,97 | CNY 22,46 | CNY 21,71 | 1,68M |
| 2026-09-11 | CNY 22,09 | -%2,13 | CNY 22,47 | CNY 22,47 | CNY 21,84 | 1,85M |
| 2026-09-10 | CNY 22,57 | -%3,92 | CNY 23,50 | CNY 23,65 | CNY 22,50 | 3,01M |
| 2026-09-09 | CNY 23,49 | -%1,59 | CNY 23,65 | CNY 24,15 | CNY 23,45 | 3,12M |
| 2026-09-08 | CNY 23,87 | +%3,20 | CNY 22,90 | CNY 24,11 | CNY 22,90 | 4,65M |
| 2026-09-07 | CNY 23,13 | -%0,73 | CNY 23,32 | CNY 23,52 | CNY 23,09 | 1,85M |
| 2026-09-04 | CNY 23,30 | +%0,91 | CNY 23,09 | CNY 23,57 | CNY 23,09 | 2,28M |
| 2026-09-03 | CNY 23,09 | -%0,73 | CNY 23,31 | CNY 23,35 | CNY 23,05 | 1,57M |
| 2026-09-02 | CNY 23,26 | -%2,10 | CNY 23,48 | CNY 23,76 | CNY 22,80 | 3,41M |
| 2026-09-01 | CNY 23,76 | +%0,21 | CNY 23,59 | CNY 24,21 | CNY 23,56 | 2,82M |
| 2026-08-31 | CNY 23,71 | -%3,66 | CNY 24,39 | CNY 24,53 | CNY 23,61 | 3,71M |
| 2026-08-28 | CNY 24,61 | -%2,03 | CNY 24,60 | CNY 24,86 | CNY 24,42 | 3,69M |
| 2026-08-27 | CNY 25,12 | +%3,80 | CNY 24,03 | CNY 25,40 | CNY 23,70 | 4,68M |
| 2026-08-26 | CNY 24,20 | -%1,26 | CNY 24,24 | CNY 24,36 | CNY 23,83 | 2,27M |
| 2026-08-25 | CNY 24,51 | +%1,16 | CNY 24,20 | CNY 25,02 | CNY 24,05 | 3,90M |
| 2026-08-24 | CNY 24,23 | +%0,92 | CNY 24,00 | CNY 24,49 | CNY 23,83 | 3,36M |
| 2026-08-21 | CNY 24,01 | +%0,46 | CNY 23,68 | CNY 24,26 | CNY 23,15 | 3,51M |
| 2026-08-20 | CNY 23,90 | +%2,49 | CNY 23,65 | CNY 23,97 | CNY 23,11 | 3,04M |
| 2026-08-19 | CNY 23,32 | -%2,59 | CNY 23,86 | CNY 23,89 | CNY 23,20 | 2,90M |
| 2026-08-18 | CNY 23,94 | +%1,79 | CNY 23,38 | CNY 24,10 | CNY 23,29 | 4,23M |
| 2026-08-17 | CNY 23,52 | +%1,73 | CNY 23,16 | CNY 23,54 | CNY 22,92 | 2,31M |
| 2026-08-14 | CNY 23,12 | -%2,94 | CNY 23,58 | CNY 23,82 | CNY 23,08 | 3,06M |
| 2026-08-13 | CNY 23,82 | +%1,93 | CNY 23,38 | CNY 24,01 | CNY 23,05 | 5,29M |
| 2026-08-12 | CNY 23,37 | +%2,41 | CNY 22,61 | CNY 23,49 | CNY 22,55 | 5,72M |
| 2026-08-11 | CNY 22,82 | -%2,14 | CNY 23,13 | CNY 23,13 | CNY 22,72 | 3,26M |
| 2026-08-10 | CNY 23,32 | +%3,46 | CNY 22,64 | CNY 23,32 | CNY 22,52 | 5,70M |
| 2026-08-07 | CNY 22,54 | +%0,04 | CNY 22,49 | CNY 22,54 | CNY 22,10 | 2,14M |
| 2026-08-06 | CNY 22,53 | %0,00 | CNY 22,54 | CNY 22,71 | CNY 22,36 | 2,30M |
| 2026-08-05 | CNY 22,53 | +%0,22 | CNY 22,60 | CNY 22,70 | CNY 22,36 | 2,50M |
| 2026-08-04 | CNY 22,48 | +%0,22 | CNY 22,44 | CNY 22,63 | CNY 22,31 | 1,97M |
| 2026-08-03 | CNY 22,43 | -%1,10 | CNY 22,60 | CNY 22,84 | CNY 22,39 | 2,48M |
| 2026-07-31 | CNY 22,68 | +%1,20 | CNY 22,41 | CNY 22,86 | CNY 22,31 | 2,61M |
| 2026-07-30 | CNY 22,41 | +%0,49 | CNY 22,21 | CNY 23,19 | CNY 22,20 | 3,58M |
| 2026-07-29 | CNY 22,30 | +%2,25 | CNY 21,78 | CNY 22,45 | CNY 21,67 | 2,06M |
| 2026-07-28 | CNY 21,81 | -%1,67 | CNY 21,93 | CNY 22,22 | CNY 21,74 | 2,15M |
| 2026-07-27 | CNY 22,18 | -%1,33 | CNY 22,49 | CNY 22,78 | CNY 22,05 | 2,63M |
| 2026-07-24 | CNY 22,48 | -%3,56 | CNY 23,20 | CNY 23,40 | CNY 22,45 | 1,75M |
| 2026-07-23 | CNY 23,31 | +%1,92 | CNY 22,90 | CNY 23,50 | CNY 22,63 | 2,38M |
| 2026-07-22 | CNY 22,87 | -%3,54 | CNY 23,38 | CNY 23,56 | CNY 22,71 | 2,61M |
| 2026-07-21 | CNY 23,71 | -%0,34 | CNY 23,38 | CNY 24,09 | CNY 23,36 | 3,19M |
| 2026-07-20 | CNY 23,79 | +%3,71 | CNY 22,85 | CNY 23,80 | CNY 22,37 | 3,48M |
| 2026-07-17 | CNY 22,94 | -%5,21 | CNY 24,00 | CNY 24,00 | CNY 22,94 | 3,39M |
| 2026-07-16 | CNY 24,20 | -%3,70 | CNY 24,61 | CNY 25,09 | CNY 24,00 | 6,34M |
| 2026-07-15 | CNY 25,13 | +%4,19 | CNY 24,08 | CNY 26,00 | CNY 23,23 | 9,47M |
| 2026-07-14 | CNY 24,12 | +%1,17 | CNY 24,02 | CNY 24,24 | CNY 23,42 | 4,26M |
| 2026-07-13 | CNY 23,84 | +%2,54 | CNY 23,16 | CNY 24,14 | CNY 22,75 | 5,22M |
| 2026-07-10 | CNY 23,25 | -%1,90 | CNY 23,30 | CNY 23,68 | CNY 23,01 | 3,97M |
| 2026-07-09 | CNY 23,70 | -%1,00 | CNY 23,35 | CNY 23,76 | CNY 22,65 | 5,40M |
| 2026-07-08 | CNY 23,94 | +%7,35 | CNY 22,20 | CNY 24,28 | CNY 21,86 | 7,36M |
| 2026-07-07 | CNY 22,30 | -%3,17 | CNY 23,00 | CNY 23,03 | CNY 21,68 | 2,85M |
| 2026-07-06 | CNY 23,03 | +%0,74 | CNY 22,70 | CNY 23,32 | CNY 22,50 | 3,28M |
| 2026-07-03 | CNY 22,86 | +%4,91 | CNY 21,75 | CNY 22,88 | CNY 21,47 | 4,41M |
| 2026-07-02 | CNY 21,79 | +%2,11 | CNY 21,20 | CNY 21,98 | CNY 21,10 | 2,94M |
| 2026-07-01 | CNY 21,34 | +%1,81 | CNY 20,95 | CNY 21,57 | CNY 20,76 | 2,25M |
| 2026-06-30 | CNY 20,96 | -%1,78 | CNY 21,50 | CNY 21,50 | CNY 20,68 | 2,29M |
| 2026-06-29 | CNY 21,34 | -%0,23 | CNY 21,24 | CNY 21,60 | CNY 20,74 | 1,89M |
| 2026-06-26 | CNY 21,39 | -%4,51 | CNY 22,12 | CNY 22,49 | CNY 21,30 | 2,24M |
| 2026-06-25 | CNY 22,40 | +%1,04 | CNY 22,26 | CNY 22,77 | CNY 22,05 | 3,11M |
| 2026-06-24 | CNY 22,17 | +%1,09 | CNY 21,90 | CNY 22,17 | CNY 21,58 | 1,73M |
| 2026-06-23 | CNY 21,93 | -%0,32 | CNY 22,11 | CNY 22,66 | CNY 21,88 | 2,14M |
| 2026-06-22 | CNY 22,00 | +%1,43 | CNY 21,53 | CNY 22,06 | CNY 20,95 | 2,40M |
| 2026-06-18 | CNY 21,69 | -%1,14 | CNY 21,82 | CNY 21,93 | CNY 21,54 | 1,31M |
| 2026-06-17 | CNY 21,94 | -%2,05 | CNY 22,32 | CNY 22,38 | CNY 21,80 | 1,56M |
| 2026-06-16 | CNY 22,40 | -%1,02 | CNY 22,61 | CNY 22,62 | CNY 22,23 | 1,60M |
| 2026-06-15 | CNY 22,63 | +%1,03 | CNY 22,44 | CNY 22,77 | CNY 22,33 | 2,29M |
| 2026-06-12 | CNY 22,40 | +%2,66 | CNY 21,99 | CNY 22,41 | CNY 21,78 | 2,51M |
| 2026-06-11 | CNY 21,82 | -%1,36 | CNY 22,07 | CNY 22,33 | CNY 21,58 | 1,86M |
| 2026-06-10 | CNY 22,12 | +%0,73 | CNY 21,81 | CNY 22,17 | CNY 21,71 | 1,59M |
| 2026-06-09 | CNY 21,96 | -%0,77 | CNY 21,80 | CNY 22,08 | CNY 21,58 | 1,59M |
| 2026-06-08 | CNY 22,13 | -%2,25 | CNY 22,24 | CNY 22,59 | CNY 21,87 | 2,21M |
| 2026-06-05 | CNY 22,64 | +%1,34 | CNY 22,34 | CNY 22,80 | CNY 22,26 | 1,73M |
| 2026-06-04 | CNY 22,34 | -%0,84 | CNY 22,42 | CNY 22,58 | CNY 22,15 | 1,91M |
| 2026-06-03 | CNY 22,53 | -%2,85 | CNY 23,16 | CNY 23,16 | CNY 22,38 | 2,83M |
| 2026-06-02 | CNY 23,19 | -%1,99 | CNY 23,55 | CNY 23,84 | CNY 23,02 | 1,96M |
| 2026-06-01 | CNY 23,66 | +%1,37 | CNY 23,33 | CNY 23,76 | CNY 23,02 | 2,17M |
| 2026-05-29 | CNY 23,34 | -%0,60 | CNY 23,48 | CNY 23,71 | CNY 23,18 | 2,02M |
| 2026-05-28 | CNY 23,48 | -%1,43 | CNY 23,82 | CNY 24,00 | CNY 22,99 | 2,40M |
| 2026-05-27 | CNY 23,82 | -%3,29 | CNY 24,63 | CNY 24,82 | CNY 23,71 | 2,58M |
| 2026-05-26 | CNY 24,63 | -%0,69 | CNY 24,80 | CNY 24,94 | CNY 24,36 | 1,59M |