Shandong Iron and Steel Co Ltd Class A 600022
SSE · Çin · Enerji Dışı Mineraller
CNY 1,31+0,01 (+%0,77)
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 1,31 | +%0,77 | CNY 1,29 | CNY 1,32 | CNY 1,28 | 83,64M |
| 2026-09-29 | CNY 1,30 | +%2,36 | CNY 1,27 | CNY 1,30 | CNY 1,26 | 86,58M |
| 2026-09-28 | CNY 1,27 | -%0,78 | CNY 1,28 | CNY 1,29 | CNY 1,26 | 91,46M |
| 2026-09-24 | CNY 1,28 | -%2,29 | CNY 1,31 | CNY 1,31 | CNY 1,22 |
| 137,51M |
| 2026-09-23 | CNY 1,31 | %0,00 | CNY 1,31 | CNY 1,35 | CNY 1,30 | 150,04M |
| 2026-09-22 | CNY 1,31 | -%0,76 | CNY 1,32 | CNY 1,33 | CNY 1,31 | 47,05M |
| 2026-09-21 | CNY 1,32 | +%0,76 | CNY 1,31 | CNY 1,33 | CNY 1,30 | 74,40M |
| 2026-09-18 | CNY 1,31 | %0,00 | CNY 1,31 | CNY 1,33 | CNY 1,30 | 71,99M |
| 2026-09-17 | CNY 1,31 | -%0,76 | CNY 1,31 | CNY 1,32 | CNY 1,30 | 66,32M |
| 2026-09-16 | CNY 1,32 | %0,00 | CNY 1,32 | CNY 1,33 | CNY 1,29 | 101,76M |
| 2026-09-15 | CNY 1,32 | %0,00 | CNY 1,32 | CNY 1,33 | CNY 1,31 | 81,65M |
| 2026-09-14 | CNY 1,32 | %0,00 | CNY 1,32 | CNY 1,33 | CNY 1,31 | 62,76M |
| 2026-09-11 | CNY 1,32 | -%2,22 | CNY 1,35 | CNY 1,36 | CNY 1,32 | 91,63M |
| 2026-09-10 | CNY 1,35 | -%0,74 | CNY 1,36 | CNY 1,37 | CNY 1,34 | 69,20M |
| 2026-09-09 | CNY 1,36 | +%0,74 | CNY 1,35 | CNY 1,38 | CNY 1,34 | 114,44M |
| 2026-09-08 | CNY 1,35 | +%2,27 | CNY 1,33 | CNY 1,36 | CNY 1,32 | 116,99M |
| 2026-09-07 | CNY 1,32 | -%1,49 | CNY 1,33 | CNY 1,34 | CNY 1,32 | 56,35M |
| 2026-09-04 | CNY 1,34 | +%0,75 | CNY 1,33 | CNY 1,35 | CNY 1,33 | 70,98M |
| 2026-09-03 | CNY 1,33 | -%0,75 | CNY 1,34 | CNY 1,35 | CNY 1,33 | 56,95M |
| 2026-09-02 | CNY 1,34 | -%1,47 | CNY 1,36 | CNY 1,36 | CNY 1,32 | 107,45M |
| 2026-09-01 | CNY 1,36 | +%1,49 | CNY 1,34 | CNY 1,37 | CNY 1,34 | 93,93M |
| 2026-08-31 | CNY 1,34 | -%2,19 | CNY 1,36 | CNY 1,37 | CNY 1,34 | 57,50M |
| 2026-08-28 | CNY 1,37 | +%1,48 | CNY 1,34 | CNY 1,37 | CNY 1,33 | 88,83M |
| 2026-08-27 | CNY 1,35 | -%0,74 | CNY 1,35 | CNY 1,36 | CNY 1,33 | 73,83M |
| 2026-08-26 | CNY 1,36 | +%1,49 | CNY 1,34 | CNY 1,36 | CNY 1,33 | 79,40M |
| 2026-08-25 | CNY 1,34 | +%1,52 | CNY 1,32 | CNY 1,34 | CNY 1,31 | 68,35M |
| 2026-08-24 | CNY 1,32 | %0,00 | CNY 1,32 | CNY 1,34 | CNY 1,31 | 84,23M |
| 2026-08-21 | CNY 1,32 | %0,00 | CNY 1,32 | CNY 1,33 | CNY 1,30 | 90,83M |
| 2026-08-20 | CNY 1,32 | +%1,54 | CNY 1,29 | CNY 1,32 | CNY 1,29 | 61,67M |
| 2026-08-19 | CNY 1,30 | -%1,52 | CNY 1,31 | CNY 1,32 | CNY 1,28 | 86,73M |
| 2026-08-18 | CNY 1,32 | %0,00 | CNY 1,32 | CNY 1,33 | CNY 1,31 | 67,85M |
| 2026-08-17 | CNY 1,32 | -%0,75 | CNY 1,32 | CNY 1,33 | CNY 1,31 | 63,56M |
| 2026-08-14 | CNY 1,33 | %0,00 | CNY 1,34 | CNY 1,34 | CNY 1,32 | 54,36M |
| 2026-08-13 | CNY 1,33 | -%1,48 | CNY 1,35 | CNY 1,36 | CNY 1,33 | 89,22M |
| 2026-08-12 | CNY 1,35 | +%0,75 | CNY 1,33 | CNY 1,37 | CNY 1,33 | 107,03M |
| 2026-08-11 | CNY 1,34 | -%0,74 | CNY 1,36 | CNY 1,36 | CNY 1,33 | 66,54M |
| 2026-08-10 | CNY 1,35 | %0,00 | CNY 1,35 | CNY 1,36 | CNY 1,34 | 76,18M |
| 2026-08-07 | CNY 1,35 | -%1,46 | CNY 1,37 | CNY 1,37 | CNY 1,33 | 109,90M |
| 2026-08-06 | CNY 1,37 | -%0,72 | CNY 1,38 | CNY 1,39 | CNY 1,35 | 105,15M |
| 2026-08-05 | CNY 1,38 | -%0,72 | CNY 1,39 | CNY 1,40 | CNY 1,37 | 77,79M |
| 2026-08-04 | CNY 1,39 | -%1,42 | CNY 1,42 | CNY 1,42 | CNY 1,38 | 84,57M |
| 2026-08-03 | CNY 1,41 | +%1,44 | CNY 1,39 | CNY 1,42 | CNY 1,39 | 82,85M |
| 2026-07-31 | CNY 1,39 | -%0,71 | CNY 1,39 | CNY 1,41 | CNY 1,38 | 98,53M |
| 2026-07-30 | CNY 1,40 | +%1,45 | CNY 1,38 | CNY 1,42 | CNY 1,37 | 144,37M |
| 2026-07-29 | CNY 1,38 | +%2,99 | CNY 1,34 | CNY 1,39 | CNY 1,33 | 141,71M |
| 2026-07-28 | CNY 1,34 | %0,00 | CNY 1,34 | CNY 1,35 | CNY 1,32 | 87,40M |
| 2026-07-27 | CNY 1,34 | +%1,52 | CNY 1,32 | CNY 1,35 | CNY 1,32 | 80,61M |
| 2026-07-24 | CNY 1,32 | -%2,94 | CNY 1,36 | CNY 1,37 | CNY 1,32 | 89,55M |
| 2026-07-23 | CNY 1,36 | +%1,49 | CNY 1,33 | CNY 1,36 | CNY 1,33 | 86,89M |
| 2026-07-22 | CNY 1,34 | +%0,75 | CNY 1,33 | CNY 1,35 | CNY 1,31 | 95,40M |
| 2026-07-21 | CNY 1,33 | -%0,75 | CNY 1,34 | CNY 1,37 | CNY 1,33 | 125,34M |
| 2026-07-20 | CNY 1,34 | +%1,52 | CNY 1,32 | CNY 1,36 | CNY 1,31 | 137,23M |
| 2026-07-17 | CNY 1,32 | -%0,75 | CNY 1,33 | CNY 1,36 | CNY 1,32 | 134,62M |
| 2026-07-16 | CNY 1,33 | -%1,48 | CNY 1,35 | CNY 1,36 | CNY 1,31 | 118,39M |
| 2026-07-15 | CNY 1,35 | +%3,05 | CNY 1,32 | CNY 1,37 | CNY 1,31 | 133,31M |
| 2026-07-14 | CNY 1,31 | +%2,34 | CNY 1,29 | CNY 1,33 | CNY 1,28 | 107,27M |
| 2026-07-13 | CNY 1,28 | -%0,78 | CNY 1,29 | CNY 1,31 | CNY 1,28 | 91,45M |
| 2026-07-10 | CNY 1,29 | +%2,38 | CNY 1,26 | CNY 1,30 | CNY 1,24 | 110,38M |
| 2026-07-09 | CNY 1,26 | -%0,79 | CNY 1,27 | CNY 1,28 | CNY 1,25 | 71,90M |
| 2026-07-08 | CNY 1,27 | %0,00 | CNY 1,28 | CNY 1,29 | CNY 1,26 | 92,83M |
| 2026-07-07 | CNY 1,27 | %0,00 | CNY 1,28 | CNY 1,30 | CNY 1,25 | 110,22M |
| 2026-07-06 | CNY 1,27 | %0,00 | CNY 1,28 | CNY 1,29 | CNY 1,26 | 68,53M |
| 2026-07-03 | CNY 1,27 | %0,00 | CNY 1,27 | CNY 1,29 | CNY 1,26 | 59,83M |
| 2026-07-02 | CNY 1,27 | %0,00 | CNY 1,28 | CNY 1,30 | CNY 1,26 | 84,03M |
| 2026-07-01 | CNY 1,27 | +%2,42 | CNY 1,25 | CNY 1,29 | CNY 1,24 | 92,83M |
| 2026-06-30 | CNY 1,24 | %0,00 | CNY 1,24 | CNY 1,26 | CNY 1,23 | 76,37M |
| 2026-06-29 | CNY 1,24 | +%0,81 | CNY 1,23 | CNY 1,25 | CNY 1,21 | 69,47M |
| 2026-06-26 | CNY 1,23 | -%1,60 | CNY 1,25 | CNY 1,26 | CNY 1,22 | 64,71M |
| 2026-06-25 | CNY 1,25 | -%1,57 | CNY 1,27 | CNY 1,28 | CNY 1,24 | 73,41M |
| 2026-06-24 | CNY 1,27 | -%1,55 | CNY 1,30 | CNY 1,30 | CNY 1,27 | 60,41M |
| 2026-06-23 | CNY 1,29 | -%0,77 | CNY 1,29 | CNY 1,32 | CNY 1,28 | 78,98M |
| 2026-06-22 | CNY 1,30 | %0,00 | CNY 1,29 | CNY 1,31 | CNY 1,26 | 81,44M |
| 2026-06-18 | CNY 1,30 | %0,00 | CNY 1,29 | CNY 1,32 | CNY 1,28 | 65,94M |
| 2026-06-17 | CNY 1,30 | -%1,52 | CNY 1,33 | CNY 1,33 | CNY 1,29 | 69,36M |
| 2026-06-16 | CNY 1,32 | -%1,49 | CNY 1,35 | CNY 1,35 | CNY 1,32 | 60,82M |
| 2026-06-15 | CNY 1,34 | +%0,75 | CNY 1,33 | CNY 1,37 | CNY 1,33 | 109,70M |
| 2026-06-12 | CNY 1,33 | +%3,91 | CNY 1,28 | CNY 1,33 | CNY 1,28 | 105,49M |
| 2026-06-11 | CNY 1,28 | %0,00 | CNY 1,28 | CNY 1,29 | CNY 1,26 | 60,17M |
| 2026-06-10 | CNY 1,28 | -%0,78 | CNY 1,28 | CNY 1,29 | CNY 1,26 | 67,10M |
| 2026-06-09 | CNY 1,29 | -%1,53 | CNY 1,31 | CNY 1,31 | CNY 1,28 | 61,79M |
| 2026-06-08 | CNY 1,31 | -%0,76 | CNY 1,31 | CNY 1,33 | CNY 1,29 | 88,70M |
| 2026-06-05 | CNY 1,32 | +%0,76 | CNY 1,31 | CNY 1,34 | CNY 1,31 | 70,98M |
| 2026-06-04 | CNY 1,31 | -%1,50 | CNY 1,33 | CNY 1,34 | CNY 1,30 | 67,42M |
| 2026-06-03 | CNY 1,33 | -%1,48 | CNY 1,35 | CNY 1,35 | CNY 1,33 | 74,32M |
| 2026-06-02 | CNY 1,35 | -%1,46 | CNY 1,37 | CNY 1,37 | CNY 1,34 | 92,31M |
| 2026-06-01 | CNY 1,37 | +%2,24 | CNY 1,34 | CNY 1,37 | CNY 1,33 | 88,29M |
| 2026-05-29 | CNY 1,34 | +%1,52 | CNY 1,32 | CNY 1,35 | CNY 1,32 | 95,66M |
| 2026-05-28 | CNY 1,32 | %0,00 | CNY 1,32 | CNY 1,33 | CNY 1,31 | 51,80M |
| 2026-05-27 | CNY 1,32 | -%2,22 | CNY 1,35 | CNY 1,36 | CNY 1,30 | 90,17M |
| 2026-05-26 | CNY 1,35 | %0,00 | CNY 1,35 | CNY 1,36 | CNY 1,34 | 72,70M |