Shanghai Bright Meat Group Co. Ltd. Class A 600073
SSE · Çin · Dağıtım Hizmetleri
CNY 5,53+0,05 (+%0,91)
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 5,53 | +%0,91 | CNY 5,49 | CNY 5,57 | CNY 5,47 | 7,14M |
| 2026-09-29 | CNY 5,48 | +%0,37 | CNY 5,45 | CNY 5,50 | CNY 5,44 | 6,10M |
| 2026-09-28 | CNY 5,46 | +%1,11 | CNY 5,42 | CNY 5,49 | CNY 5,37 | 7,71M |
| 2026-09-24 | CNY 5,40 | -%1,28 | CNY 5,48 | CNY 5,49 | CNY 5,38 | 7,17M |
| 2026-09-23 | CNY 5,47 | -%0,73 | CNY 5,52 | CNY 5,56 | CNY 5,46 | 8,13M |
| 2026-09-22 | CNY 5,51 | -%1,25 | CNY 5,55 | CNY 5,59 | CNY 5,46 | 9,44M |
| 2026-09-21 | CNY 5,58 | +%0,72 | CNY 5,50 | CNY 5,58 | CNY 5,50 | 8,57M |
| 2026-09-18 | CNY 5,54 | +%0,91 | CNY 5,50 | CNY 5,58 | CNY 5,46 | 8,56M |
| 2026-09-17 | CNY 5,49 | -%0,18 | CNY 5,48 | CNY 5,51 | CNY 5,43 | 10,91M |
| 2026-09-16 | CNY 5,50 | %0,00 | CNY 5,54 | CNY 5,62 | CNY 5,49 | 11,06M |
| 2026-09-15 | CNY 5,50 | -%1,43 | CNY 5,60 | CNY 5,62 | CNY 5,48 | 8,20M |
| 2026-09-14 | CNY 5,58 | -%1,06 | CNY 5,61 | CNY 5,68 | CNY 5,54 | 10,90M |
| 2026-09-11 | CNY 5,64 | -%1,74 | CNY 5,72 | CNY 5,74 | CNY 5,61 | 11,01M |
| 2026-09-10 | CNY 5,74 | -%1,88 | CNY 5,83 | CNY 5,84 | CNY 5,73 | 11,27M |
| 2026-09-09 | CNY 5,85 | -%1,18 | CNY 5,87 | CNY 5,90 | CNY 5,81 | 12,82M |
| 2026-09-08 | CNY 5,92 | +%2,25 | CNY 5,79 | CNY 5,95 | CNY 5,77 | 16,92M |
| 2026-09-07 | CNY 5,79 | +%0,17 | CNY 5,75 | CNY 5,83 | CNY 5,73 | 11,42M |
| 2026-09-04 | CNY 5,78 | +%2,48 | CNY 5,64 | CNY 5,83 | CNY 5,62 | 15,36M |
| 2026-09-03 | CNY 5,64 | -%0,18 | CNY 5,67 | CNY 5,69 | CNY 5,60 | 10,29M |
| 2026-09-02 | CNY 5,65 | -%2,59 | CNY 5,78 | CNY 5,79 | CNY 5,61 | 15,90M |
| 2026-09-01 | CNY 5,80 | +%1,58 | CNY 5,67 | CNY 5,80 | CNY 5,65 | 24,25M |
| 2026-08-31 | CNY 5,71 | +%2,70 | CNY 5,62 | CNY 5,75 | CNY 5,56 | 27,91M |
| 2026-08-28 | CNY 5,56 | +%1,46 | CNY 5,45 | CNY 5,60 | CNY 5,45 | 14,02M |
| 2026-08-27 | CNY 5,48 | +%2,05 | CNY 5,37 | CNY 5,51 | CNY 5,36 | 17,48M |
| 2026-08-26 | CNY 5,37 | %0,00 | CNY 5,35 | CNY 5,43 | CNY 5,35 | 9,99M |
| 2026-08-25 | CNY 5,37 | +%1,51 | CNY 5,27 | CNY 5,40 | CNY 5,24 | 12,27M |
| 2026-08-24 | CNY 5,29 | +%0,38 | CNY 5,26 | CNY 5,34 | CNY 5,22 | 9,13M |
| 2026-08-21 | CNY 5,27 | -%2,95 | CNY 5,39 | CNY 5,40 | CNY 5,21 | 13,71M |
| 2026-08-20 | CNY 5,43 | +%3,23 | CNY 5,25 | CNY 5,43 | CNY 5,22 | 14,92M |
| 2026-08-19 | CNY 5,26 | -%3,31 | CNY 5,40 | CNY 5,45 | CNY 5,25 | 17,94M |
| 2026-08-18 | CNY 5,44 | +%1,87 | CNY 5,36 | CNY 5,51 | CNY 5,35 | 27,36M |
| 2026-08-17 | CNY 5,34 | +%2,30 | CNY 5,26 | CNY 5,49 | CNY 5,22 | 21,23M |
| 2026-08-14 | CNY 5,22 | -%1,69 | CNY 5,28 | CNY 5,32 | CNY 5,14 | 16,91M |
| 2026-08-13 | CNY 5,31 | +%1,92 | CNY 5,20 | CNY 5,50 | CNY 5,14 | 24,02M |
| 2026-08-12 | CNY 5,21 | %0,00 | CNY 5,20 | CNY 5,24 | CNY 5,14 | 7,77M |
| 2026-08-11 | CNY 5,21 | -%0,57 | CNY 5,24 | CNY 5,26 | CNY 5,17 | 6,22M |
| 2026-08-10 | CNY 5,24 | +%2,95 | CNY 5,09 | CNY 5,25 | CNY 5,09 | 11,64M |
| 2026-08-07 | CNY 5,09 | -%0,78 | CNY 5,12 | CNY 5,14 | CNY 5,05 | 6,80M |
| 2026-08-06 | CNY 5,13 | -%0,39 | CNY 5,14 | CNY 5,17 | CNY 5,05 | 8,00M |
| 2026-08-05 | CNY 5,15 | -%0,58 | CNY 5,17 | CNY 5,19 | CNY 5,12 | 7,99M |
| 2026-08-04 | CNY 5,18 | -%1,89 | CNY 5,30 | CNY 5,31 | CNY 5,16 | 10,70M |
| 2026-08-03 | CNY 5,28 | +%0,76 | CNY 5,27 | CNY 5,29 | CNY 5,23 | 6,47M |
| 2026-07-31 | CNY 5,24 | %0,00 | CNY 5,15 | CNY 5,25 | CNY 5,14 | 7,01M |
| 2026-07-30 | CNY 5,24 | +%1,55 | CNY 5,17 | CNY 5,28 | CNY 5,15 | 10,54M |
| 2026-07-29 | CNY 5,16 | +%2,18 | CNY 5,06 | CNY 5,22 | CNY 5,06 | 9,65M |
| 2026-07-28 | CNY 5,05 | +%1,00 | CNY 5,00 | CNY 5,07 | CNY 4,99 | 5,47M |
| 2026-07-27 | CNY 5,00 | +%1,01 | CNY 4,95 | CNY 5,05 | CNY 4,91 | 6,04M |
| 2026-07-24 | CNY 4,95 | -%2,94 | CNY 5,08 | CNY 5,12 | CNY 4,95 | 8,36M |
| 2026-07-23 | CNY 5,10 | %0,00 | CNY 5,10 | CNY 5,12 | CNY 5,05 | 6,48M |
| 2026-07-22 | CNY 5,10 | +%0,20 | CNY 5,10 | CNY 5,16 | CNY 5,02 | 7,82M |
| 2026-07-21 | CNY 5,09 | -%2,68 | CNY 5,23 | CNY 5,26 | CNY 5,07 | 12,01M |
| 2026-07-20 | CNY 5,23 | %0,00 | CNY 5,22 | CNY 5,32 | CNY 5,16 | 12,34M |
| 2026-07-17 | CNY 5,23 | -%1,32 | CNY 5,27 | CNY 5,39 | CNY 5,22 | 12,98M |
| 2026-07-16 | CNY 5,30 | +%1,15 | CNY 5,24 | CNY 5,32 | CNY 5,21 | 12,74M |
| 2026-07-15 | CNY 5,24 | +%2,95 | CNY 5,06 | CNY 5,25 | CNY 5,05 | 11,02M |
| 2026-07-14 | CNY 5,09 | +%0,59 | CNY 5,04 | CNY 5,10 | CNY 4,99 | 7,35M |
| 2026-07-13 | CNY 5,06 | +%1,00 | CNY 5,02 | CNY 5,09 | CNY 4,99 | 8,18M |
| 2026-07-10 | CNY 5,01 | +%2,45 | CNY 4,88 | CNY 5,05 | CNY 4,82 | 7,10M |
| 2026-07-09 | CNY 4,89 | -%1,01 | CNY 4,95 | CNY 4,98 | CNY 4,87 | 5,66M |
| 2026-07-08 | CNY 4,94 | -%1,20 | CNY 5,00 | CNY 5,06 | CNY 4,90 | 9,34M |
| 2026-07-07 | CNY 5,00 | -%1,77 | CNY 5,07 | CNY 5,11 | CNY 4,97 | 10,60M |
| 2026-07-06 | CNY 5,09 | +%3,04 | CNY 4,94 | CNY 5,11 | CNY 4,94 | 11,74M |
| 2026-07-03 | CNY 4,94 | +%0,41 | CNY 4,92 | CNY 4,99 | CNY 4,89 | 7,84M |
| 2026-07-02 | CNY 4,92 | +%0,82 | CNY 4,94 | CNY 5,01 | CNY 4,84 | 10,11M |
| 2026-07-01 | CNY 4,88 | +%4,72 | CNY 4,67 | CNY 4,99 | CNY 4,65 | 13,49M |
| 2026-06-30 | CNY 4,66 | -%1,27 | CNY 4,72 | CNY 4,75 | CNY 4,63 | 5,87M |
| 2026-06-29 | CNY 4,72 | +%1,94 | CNY 4,61 | CNY 4,78 | CNY 4,54 | 9,91M |
| 2026-06-26 | CNY 4,63 | -%1,70 | CNY 4,70 | CNY 4,73 | CNY 4,61 | 7,79M |
| 2026-06-25 | CNY 4,71 | -%1,05 | CNY 4,77 | CNY 4,80 | CNY 4,66 | 6,68M |
| 2026-06-24 | CNY 4,76 | -%3,05 | CNY 4,96 | CNY 4,96 | CNY 4,75 | 7,50M |
| 2026-06-23 | CNY 4,91 | +%1,45 | CNY 4,82 | CNY 5,03 | CNY 4,81 | 8,15M |
| 2026-06-22 | CNY 4,84 | +%0,62 | CNY 4,80 | CNY 4,85 | CNY 4,70 | 8,74M |
| 2026-06-18 | CNY 4,81 | -%2,04 | CNY 4,90 | CNY 4,91 | CNY 4,79 | 7,09M |
| 2026-06-17 | CNY 4,91 | -%1,60 | CNY 4,98 | CNY 4,99 | CNY 4,89 | 5,35M |
| 2026-06-16 | CNY 4,99 | -%1,77 | CNY 5,06 | CNY 5,07 | CNY 4,96 | 5,85M |
| 2026-06-15 | CNY 5,08 | +%0,99 | CNY 5,03 | CNY 5,11 | CNY 5,02 | 7,00M |
| 2026-06-12 | CNY 5,03 | +%1,41 | CNY 4,98 | CNY 5,05 | CNY 4,93 | 7,57M |
| 2026-06-11 | CNY 4,96 | -%0,40 | CNY 4,97 | CNY 5,00 | CNY 4,92 | 5,50M |
| 2026-06-10 | CNY 4,98 | +%0,20 | CNY 4,96 | CNY 5,01 | CNY 4,93 | 5,21M |
| 2026-06-09 | CNY 4,97 | -%0,40 | CNY 4,98 | CNY 5,03 | CNY 4,93 | 5,96M |
| 2026-06-08 | CNY 4,99 | -%2,35 | CNY 5,06 | CNY 5,15 | CNY 4,96 | 9,14M |
| 2026-06-05 | CNY 5,11 | +%0,20 | CNY 5,09 | CNY 5,19 | CNY 5,07 | 7,11M |
| 2026-06-04 | CNY 5,10 | -%2,67 | CNY 5,24 | CNY 5,29 | CNY 5,07 | 9,15M |
| 2026-06-03 | CNY 5,24 | -%1,69 | CNY 5,34 | CNY 5,35 | CNY 5,21 | 5,44M |
| 2026-06-02 | CNY 5,33 | -%2,38 | CNY 5,45 | CNY 5,45 | CNY 5,31 | 7,80M |
| 2026-06-01 | CNY 5,46 | +%3,41 | CNY 5,28 | CNY 5,46 | CNY 5,24 | 9,00M |
| 2026-05-29 | CNY 5,28 | +%2,13 | CNY 5,17 | CNY 5,33 | CNY 5,16 | 8,95M |
| 2026-05-28 | CNY 5,17 | -%1,71 | CNY 5,26 | CNY 5,30 | CNY 5,13 | 8,96M |
| 2026-05-27 | CNY 5,26 | -%0,94 | CNY 5,31 | CNY 5,33 | CNY 5,19 | 7,04M |
| 2026-05-26 | CNY 5,31 | -%0,75 | CNY 5,31 | CNY 5,39 | CNY 5,29 | 5,85M |