CSSC Science & Technology Co Ltd. Class A 600072
SSE · Çin · Endüstriyel Hizmetler
CNY 9,70+0,88 (+%9,98)
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 9,70 | +%9,98 | CNY 8,85 | CNY 9,70 | CNY 8,82 | 44,33M |
| 2026-09-29 | CNY 8,82 | +%0,92 | CNY 8,74 | CNY 8,86 | CNY 8,68 | 11,49M |
| 2026-09-28 | CNY 8,74 | -%0,34 | CNY 8,76 | CNY 8,81 | CNY 8,65 | 11,60M |
| 2026-09-24 | CNY 8,77 | +%0,80 | CNY 8,70 | CNY 8,83 | CNY 8,64 |
| 15,22M |
| 2026-09-23 | CNY 8,70 | -%2,58 | CNY 8,91 | CNY 8,92 | CNY 8,69 | 18,64M |
| 2026-09-22 | CNY 8,93 | -%1,43 | CNY 9,10 | CNY 9,12 | CNY 8,92 | 15,65M |
| 2026-09-21 | CNY 9,06 | +%1,57 | CNY 8,90 | CNY 9,12 | CNY 8,78 | 17,71M |
| 2026-09-18 | CNY 8,92 | +%1,02 | CNY 8,81 | CNY 9,02 | CNY 8,76 | 16,07M |
| 2026-09-17 | CNY 8,83 | -%0,11 | CNY 8,76 | CNY 8,87 | CNY 8,63 | 18,20M |
| 2026-09-16 | CNY 8,84 | -%0,67 | CNY 8,90 | CNY 8,95 | CNY 8,73 | 16,31M |
| 2026-09-15 | CNY 8,90 | +%0,34 | CNY 8,82 | CNY 9,02 | CNY 8,71 | 20,85M |
| 2026-09-14 | CNY 8,87 | -%3,17 | CNY 9,15 | CNY 9,32 | CNY 8,86 | 25,65M |
| 2026-09-11 | CNY 9,16 | -%1,93 | CNY 9,22 | CNY 9,40 | CNY 8,98 | 33,11M |
| 2026-09-10 | CNY 9,34 | +%2,08 | CNY 9,15 | CNY 9,42 | CNY 9,05 | 44,18M |
| 2026-09-09 | CNY 9,15 | +%1,33 | CNY 9,03 | CNY 9,24 | CNY 8,98 | 25,15M |
| 2026-09-08 | CNY 9,03 | +%0,89 | CNY 8,91 | CNY 9,15 | CNY 8,87 | 21,63M |
| 2026-09-07 | CNY 8,95 | -%1,32 | CNY 9,07 | CNY 9,18 | CNY 8,92 | 21,08M |
| 2026-09-04 | CNY 9,07 | +%3,07 | CNY 8,84 | CNY 9,15 | CNY 8,80 | 33,69M |
| 2026-09-03 | CNY 8,80 | -%0,56 | CNY 8,83 | CNY 8,92 | CNY 8,78 | 11,91M |
| 2026-09-02 | CNY 8,85 | %0,00 | CNY 8,84 | CNY 8,88 | CNY 8,75 | 11,07M |
| 2026-09-01 | CNY 8,85 | +%1,49 | CNY 8,70 | CNY 8,90 | CNY 8,68 | 13,27M |
| 2026-08-31 | CNY 8,72 | -%2,02 | CNY 8,84 | CNY 8,88 | CNY 8,69 | 12,68M |
| 2026-08-28 | CNY 8,90 | +%0,11 | CNY 8,88 | CNY 8,96 | CNY 8,85 | 10,54M |
| 2026-08-27 | CNY 8,89 | +%0,23 | CNY 8,81 | CNY 8,90 | CNY 8,76 | 10,10M |
| 2026-08-26 | CNY 8,87 | +%0,91 | CNY 8,81 | CNY 8,94 | CNY 8,75 | 11,18M |
| 2026-08-25 | CNY 8,79 | +%1,85 | CNY 8,62 | CNY 8,81 | CNY 8,59 | 12,26M |
| 2026-08-24 | CNY 8,63 | -%0,23 | CNY 8,66 | CNY 8,74 | CNY 8,59 | 9,95M |
| 2026-08-21 | CNY 8,65 | +%0,46 | CNY 8,60 | CNY 8,67 | CNY 8,50 | 8,30M |
| 2026-08-20 | CNY 8,61 | +%0,70 | CNY 8,56 | CNY 8,66 | CNY 8,55 | 9,31M |
| 2026-08-19 | CNY 8,55 | -%2,84 | CNY 8,81 | CNY 8,87 | CNY 8,51 | 16,24M |
| 2026-08-18 | CNY 8,80 | -%1,23 | CNY 8,90 | CNY 8,93 | CNY 8,73 | 12,80M |
| 2026-08-17 | CNY 8,91 | +%1,48 | CNY 8,78 | CNY 8,93 | CNY 8,67 | 13,99M |
| 2026-08-14 | CNY 8,78 | -%1,13 | CNY 8,86 | CNY 9,01 | CNY 8,74 | 16,90M |
| 2026-08-13 | CNY 8,88 | -%1,00 | CNY 8,96 | CNY 9,01 | CNY 8,86 | 12,57M |
| 2026-08-12 | CNY 8,97 | +%0,56 | CNY 8,91 | CNY 9,00 | CNY 8,87 | 11,56M |
| 2026-08-11 | CNY 8,92 | -%1,11 | CNY 9,00 | CNY 9,02 | CNY 8,86 | 13,50M |
| 2026-08-10 | CNY 9,02 | +%1,81 | CNY 8,85 | CNY 9,05 | CNY 8,83 | 18,53M |
| 2026-08-07 | CNY 8,86 | -%0,89 | CNY 8,95 | CNY 8,96 | CNY 8,75 | 17,20M |
| 2026-08-06 | CNY 8,94 | -%0,78 | CNY 9,05 | CNY 9,12 | CNY 8,85 | 20,40M |
| 2026-08-05 | CNY 9,01 | -%0,77 | CNY 9,04 | CNY 9,12 | CNY 8,97 | 22,04M |
| 2026-08-04 | CNY 9,08 | -%1,94 | CNY 9,24 | CNY 9,28 | CNY 9,07 | 21,54M |
| 2026-08-03 | CNY 9,26 | +%1,76 | CNY 9,11 | CNY 9,30 | CNY 9,05 | 18,10M |
| 2026-07-31 | CNY 9,10 | -%0,33 | CNY 8,99 | CNY 9,20 | CNY 8,97 | 23,68M |
| 2026-07-30 | CNY 9,13 | +%1,11 | CNY 9,01 | CNY 9,31 | CNY 8,94 | 33,29M |
| 2026-07-29 | CNY 9,03 | +%4,15 | CNY 8,69 | CNY 9,08 | CNY 8,66 | 35,21M |
| 2026-07-28 | CNY 8,67 | +%1,05 | CNY 8,58 | CNY 8,67 | CNY 8,48 | 20,24M |
| 2026-07-27 | CNY 8,58 | +%2,88 | CNY 8,28 | CNY 8,63 | CNY 8,26 | 22,97M |
| 2026-07-24 | CNY 8,34 | -%1,88 | CNY 8,40 | CNY 8,62 | CNY 8,33 | 24,30M |
| 2026-07-23 | CNY 8,50 | +%3,28 | CNY 8,23 | CNY 8,54 | CNY 8,20 | 26,61M |
| 2026-07-22 | CNY 8,23 | -%0,48 | CNY 8,20 | CNY 8,26 | CNY 8,10 | 20,63M |
| 2026-07-21 | CNY 8,27 | +%0,98 | CNY 8,22 | CNY 8,27 | CNY 8,15 | 24,29M |
| 2026-07-20 | CNY 8,19 | +%2,25 | CNY 8,00 | CNY 8,24 | CNY 7,98 | 26,47M |
| 2026-07-17 | CNY 8,01 | -%2,20 | CNY 8,19 | CNY 8,32 | CNY 7,99 | 22,23M |
| 2026-07-16 | CNY 8,19 | %0,00 | CNY 8,14 | CNY 8,28 | CNY 8,06 | 16,46M |
| 2026-07-15 | CNY 8,19 | +%0,99 | CNY 8,02 | CNY 8,25 | CNY 7,99 | 19,48M |
| 2026-07-14 | CNY 8,11 | -%1,82 | CNY 8,25 | CNY 8,30 | CNY 8,03 | 24,71M |
| 2026-07-13 | CNY 8,26 | -%7,30 | CNY 8,70 | CNY 8,78 | CNY 8,21 | 41,07M |
| 2026-07-10 | CNY 8,91 | +%10,00 | CNY 8,10 | CNY 8,91 | CNY 8,01 | 35,28M |
| 2026-07-09 | CNY 8,10 | -%0,25 | CNY 8,09 | CNY 8,20 | CNY 7,90 | 18,80M |
| 2026-07-08 | CNY 8,12 | -%1,81 | CNY 8,25 | CNY 8,27 | CNY 8,01 | 18,58M |
| 2026-07-07 | CNY 8,27 | -%4,61 | CNY 8,67 | CNY 8,67 | CNY 8,23 | 20,14M |
| 2026-07-06 | CNY 8,67 | -%2,14 | CNY 8,94 | CNY 9,07 | CNY 8,64 | 23,03M |
| 2026-07-03 | CNY 8,86 | +%2,55 | CNY 8,69 | CNY 8,98 | CNY 8,68 | 27,86M |
| 2026-07-02 | CNY 8,64 | -%1,59 | CNY 8,79 | CNY 8,94 | CNY 8,61 | 24,60M |
| 2026-07-01 | CNY 8,78 | +%3,42 | CNY 8,55 | CNY 9,02 | CNY 8,50 | 31,41M |
| 2026-06-30 | CNY 8,49 | +%0,24 | CNY 8,47 | CNY 8,63 | CNY 8,42 | 16,89M |
| 2026-06-29 | CNY 8,47 | -%0,94 | CNY 8,54 | CNY 8,54 | CNY 8,27 | 24,51M |
| 2026-06-26 | CNY 8,55 | -%2,40 | CNY 8,76 | CNY 8,95 | CNY 8,54 | 21,64M |
| 2026-06-25 | CNY 8,76 | -%1,57 | CNY 8,85 | CNY 8,89 | CNY 8,67 | 24,66M |
| 2026-06-24 | CNY 8,90 | -%4,30 | CNY 9,35 | CNY 9,35 | CNY 8,89 | 25,81M |
| 2026-06-23 | CNY 9,30 | -%1,27 | CNY 9,38 | CNY 9,58 | CNY 9,25 | 21,40M |
| 2026-06-22 | CNY 9,42 | -%0,11 | CNY 9,32 | CNY 9,43 | CNY 9,12 | 29,11M |
| 2026-06-18 | CNY 9,43 | -%3,87 | CNY 9,83 | CNY 9,88 | CNY 9,41 | 27,94M |
| 2026-06-17 | CNY 9,81 | -%0,10 | CNY 9,82 | CNY 9,85 | CNY 9,64 | 17,26M |
| 2026-06-16 | CNY 9,82 | -%0,51 | CNY 9,87 | CNY 9,90 | CNY 9,67 | 18,62M |
| 2026-06-15 | CNY 9,87 | +%1,33 | CNY 9,78 | CNY 10,05 | CNY 9,77 | 21,85M |
| 2026-06-12 | CNY 9,74 | +%1,67 | CNY 9,70 | CNY 9,92 | CNY 9,53 | 31,86M |
| 2026-06-11 | CNY 9,58 | -%4,58 | CNY 9,86 | CNY 10,04 | CNY 9,53 | 32,31M |
| 2026-06-10 | CNY 10,04 | +%1,21 | CNY 10,19 | CNY 10,48 | CNY 9,97 | 38,93M |
| 2026-06-09 | CNY 9,92 | %0,00 | CNY 10,00 | CNY 10,05 | CNY 9,72 | 18,82M |
| 2026-06-08 | CNY 9,92 | -%4,15 | CNY 10,20 | CNY 10,44 | CNY 9,78 | 29,56M |
| 2026-06-05 | CNY 10,35 | -%1,99 | CNY 10,54 | CNY 10,59 | CNY 10,19 | 26,14M |
| 2026-06-04 | CNY 10,56 | -%0,38 | CNY 10,63 | CNY 10,94 | CNY 10,50 | 27,66M |
| 2026-06-03 | CNY 10,60 | -%1,21 | CNY 10,65 | CNY 10,77 | CNY 10,54 | 23,23M |
| 2026-06-02 | CNY 10,73 | -%4,03 | CNY 11,21 | CNY 11,21 | CNY 10,67 | 34,58M |
| 2026-06-01 | CNY 11,18 | -%0,62 | CNY 11,26 | CNY 11,36 | CNY 11,12 | 24,22M |
| 2026-05-29 | CNY 11,25 | -%3,52 | CNY 11,67 | CNY 11,67 | CNY 11,20 | 28,56M |
| 2026-05-28 | CNY 11,66 | +%0,87 | CNY 11,56 | CNY 11,69 | CNY 11,28 | 28,67M |
| 2026-05-27 | CNY 11,56 | -%3,91 | CNY 12,00 | CNY 12,22 | CNY 11,50 | 33,07M |
| 2026-05-26 | CNY 12,03 | -%2,83 | CNY 12,30 | CNY 12,34 | CNY 11,83 | 31,89M |