Kangxin New Materials Co., Ltd. Class A 600076
SSE · Çin · Proses Endüstrileri
CNY 2,13-0,01 (-%0,47)
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 2,13 | -%0,47 | CNY 2,15 | CNY 2,16 | CNY 2,10 | 26,95M |
| 2026-09-29 | CNY 2,14 | +%1,90 | CNY 2,10 | CNY 2,15 | CNY 2,08 | 23,99M |
| 2026-09-28 | CNY 2,10 | +%0,48 | CNY 2,10 | CNY 2,12 | CNY 2,07 | 33,70M |
| 2026-09-24 | CNY 2,09 | -%2,79 | CNY 2,16 | CNY 2,17 | CNY 2,08 |
| 34,51M |
| 2026-09-23 | CNY 2,15 | -%4,44 | CNY 2,25 | CNY 2,26 | CNY 2,15 | 42,58M |
| 2026-09-22 | CNY 2,25 | -%2,17 | CNY 2,30 | CNY 2,32 | CNY 2,24 | 43,94M |
| 2026-09-21 | CNY 2,30 | +%5,02 | CNY 2,20 | CNY 2,41 | CNY 2,19 | 78,90M |
| 2026-09-18 | CNY 2,19 | +%0,46 | CNY 2,18 | CNY 2,21 | CNY 2,16 | 31,38M |
| 2026-09-17 | CNY 2,18 | -%2,68 | CNY 2,25 | CNY 2,25 | CNY 2,16 | 36,90M |
| 2026-09-16 | CNY 2,24 | +%3,23 | CNY 2,17 | CNY 2,30 | CNY 2,15 | 57,65M |
| 2026-09-15 | CNY 2,17 | -%5,24 | CNY 2,29 | CNY 2,30 | CNY 2,16 | 54,49M |
| 2026-09-14 | CNY 2,29 | -%1,29 | CNY 2,30 | CNY 2,34 | CNY 2,27 | 36,89M |
| 2026-09-11 | CNY 2,32 | -%3,33 | CNY 2,42 | CNY 2,43 | CNY 2,29 | 46,49M |
| 2026-09-10 | CNY 2,40 | -%5,51 | CNY 2,51 | CNY 2,52 | CNY 2,36 | 59,84M |
| 2026-09-09 | CNY 2,54 | -%6,27 | CNY 2,67 | CNY 2,70 | CNY 2,52 | 77,20M |
| 2026-09-08 | CNY 2,71 | -%4,91 | CNY 2,73 | CNY 2,83 | CNY 2,69 | 111,72M |
| 2026-09-07 | CNY 2,85 | -%10,09 | CNY 2,85 | CNY 2,85 | CNY 2,85 | 5,91M |
| 2026-09-04 | CNY 3,17 | -%1,25 | CNY 3,22 | CNY 3,23 | CNY 3,16 | 12,60M |
| 2026-09-03 | CNY 3,21 | -%1,23 | CNY 3,27 | CNY 3,28 | CNY 3,19 | 12,16M |
| 2026-09-02 | CNY 3,25 | -%0,91 | CNY 3,25 | CNY 3,27 | CNY 3,21 | 14,15M |
| 2026-09-01 | CNY 3,28 | +%1,23 | CNY 3,24 | CNY 3,31 | CNY 3,23 | 16,12M |
| 2026-08-31 | CNY 3,24 | -%0,61 | CNY 3,25 | CNY 3,28 | CNY 3,18 | 16,56M |
| 2026-08-28 | CNY 3,26 | +%1,87 | CNY 3,19 | CNY 3,30 | CNY 3,19 | 23,34M |
| 2026-08-27 | CNY 3,20 | +%1,91 | CNY 3,13 | CNY 3,28 | CNY 3,13 | 24,96M |
| 2026-08-26 | CNY 3,14 | -%0,32 | CNY 3,15 | CNY 3,21 | CNY 3,12 | 16,89M |
| 2026-08-25 | CNY 3,15 | +%1,29 | CNY 3,09 | CNY 3,16 | CNY 3,07 | 13,59M |
| 2026-08-24 | CNY 3,11 | +%0,65 | CNY 3,10 | CNY 3,15 | CNY 3,07 | 13,21M |
| 2026-08-21 | CNY 3,09 | -%0,64 | CNY 3,12 | CNY 3,12 | CNY 3,02 | 11,68M |
| 2026-08-20 | CNY 3,11 | +%1,63 | CNY 3,13 | CNY 3,19 | CNY 3,09 | 17,44M |
| 2026-08-19 | CNY 3,06 | -%3,16 | CNY 3,10 | CNY 3,17 | CNY 3,04 | 17,31M |
| 2026-08-18 | CNY 3,16 | +%0,32 | CNY 3,15 | CNY 3,22 | CNY 3,12 | 19,34M |
| 2026-08-17 | CNY 3,15 | +%0,96 | CNY 3,13 | CNY 3,17 | CNY 3,07 | 15,56M |
| 2026-08-14 | CNY 3,12 | +%0,32 | CNY 3,14 | CNY 3,15 | CNY 3,04 | 17,58M |
| 2026-08-13 | CNY 3,11 | -%1,89 | CNY 3,16 | CNY 3,22 | CNY 3,10 | 18,26M |
| 2026-08-12 | CNY 3,17 | +%2,92 | CNY 3,11 | CNY 3,20 | CNY 3,07 | 24,85M |
| 2026-08-11 | CNY 3,08 | +%0,65 | CNY 3,06 | CNY 3,10 | CNY 3,00 | 17,43M |
| 2026-08-10 | CNY 3,06 | +%1,66 | CNY 3,04 | CNY 3,06 | CNY 2,97 | 18,49M |
| 2026-08-07 | CNY 3,01 | -%1,63 | CNY 3,06 | CNY 3,07 | CNY 2,97 | 17,49M |
| 2026-08-06 | CNY 3,06 | +%0,33 | CNY 3,04 | CNY 3,09 | CNY 3,00 | 23,54M |
| 2026-08-05 | CNY 3,05 | +%1,67 | CNY 3,01 | CNY 3,08 | CNY 3,00 | 23,64M |
| 2026-08-04 | CNY 3,00 | +%0,67 | CNY 2,98 | CNY 3,01 | CNY 2,96 | 19,16M |
| 2026-08-03 | CNY 2,98 | -%1,65 | CNY 3,00 | CNY 3,01 | CNY 2,92 | 21,53M |
| 2026-07-31 | CNY 3,03 | +%3,77 | CNY 2,95 | CNY 3,19 | CNY 2,92 | 34,30M |
| 2026-07-30 | CNY 2,92 | +%1,39 | CNY 2,90 | CNY 3,09 | CNY 2,89 | 34,14M |
| 2026-07-29 | CNY 2,88 | -%4,00 | CNY 2,94 | CNY 3,05 | CNY 2,85 | 38,63M |
| 2026-07-28 | CNY 3,00 | +%9,89 | CNY 2,95 | CNY 3,00 | CNY 2,93 | 17,05M |
| 2026-07-27 | CNY 2,73 | +%2,63 | CNY 2,65 | CNY 2,73 | CNY 2,64 | 11,87M |
| 2026-07-24 | CNY 2,66 | -%2,92 | CNY 2,74 | CNY 2,74 | CNY 2,65 | 9,99M |
| 2026-07-23 | CNY 2,74 | +%3,01 | CNY 2,67 | CNY 2,74 | CNY 2,64 | 13,61M |
| 2026-07-22 | CNY 2,66 | -%2,92 | CNY 2,72 | CNY 2,74 | CNY 2,66 | 12,83M |
| 2026-07-21 | CNY 2,74 | +%2,62 | CNY 2,68 | CNY 2,75 | CNY 2,50 | 24,54M |
| 2026-07-20 | CNY 2,67 | -%6,32 | CNY 2,85 | CNY 2,89 | CNY 2,63 | 30,02M |
| 2026-07-17 | CNY 2,85 | -%5,00 | CNY 3,00 | CNY 3,03 | CNY 2,81 | 26,31M |
| 2026-07-16 | CNY 3,00 | -%1,64 | CNY 3,00 | CNY 3,09 | CNY 2,98 | 20,15M |
| 2026-07-15 | CNY 3,05 | -%1,61 | CNY 3,08 | CNY 3,16 | CNY 3,05 | 19,43M |
| 2026-07-14 | CNY 3,10 | +%1,97 | CNY 3,04 | CNY 3,12 | CNY 2,99 | 19,64M |
| 2026-07-13 | CNY 3,04 | -%5,59 | CNY 3,18 | CNY 3,21 | CNY 3,02 | 28,67M |
| 2026-07-10 | CNY 3,22 | %0,00 | CNY 3,21 | CNY 3,31 | CNY 3,15 | 31,25M |
| 2026-07-09 | CNY 3,22 | +%1,90 | CNY 3,20 | CNY 3,27 | CNY 3,10 | 37,07M |
| 2026-07-08 | CNY 3,16 | -%9,46 | CNY 3,40 | CNY 3,41 | CNY 3,15 | 61,19M |
| 2026-07-07 | CNY 3,49 | +%4,80 | CNY 3,35 | CNY 3,66 | CNY 3,33 | 75,84M |
| 2026-07-06 | CNY 3,33 | -%2,63 | CNY 3,38 | CNY 3,48 | CNY 3,32 | 39,46M |
| 2026-07-03 | CNY 3,42 | -%5,00 | CNY 3,43 | CNY 3,59 | CNY 3,35 | 65,99M |
| 2026-07-02 | CNY 3,60 | -%1,10 | CNY 3,72 | CNY 3,88 | CNY 3,49 | 110,94M |
| 2026-07-01 | CNY 3,64 | +%9,97 | CNY 3,48 | CNY 3,64 | CNY 3,41 | 24,89M |
| 2026-06-30 | CNY 3,31 | +%9,97 | CNY 2,98 | CNY 3,31 | CNY 2,95 | 42,83M |
| 2026-06-29 | CNY 3,01 | -%2,59 | CNY 3,09 | CNY 3,13 | CNY 2,89 | 42,15M |
| 2026-06-26 | CNY 3,09 | -%3,13 | CNY 3,20 | CNY 3,22 | CNY 3,09 | 30,38M |
| 2026-06-25 | CNY 3,19 | -%5,62 | CNY 3,37 | CNY 3,50 | CNY 3,18 | 48,02M |
| 2026-06-24 | CNY 3,38 | -%4,25 | CNY 3,56 | CNY 3,57 | CNY 3,30 | 41,58M |
| 2026-06-23 | CNY 3,53 | -%6,12 | CNY 3,72 | CNY 3,74 | CNY 3,49 | 51,99M |
| 2026-06-22 | CNY 3,76 | +%2,45 | CNY 3,88 | CNY 3,90 | CNY 3,73 | 86,35M |
| 2026-06-18 | CNY 3,67 | +%9,88 | CNY 3,42 | CNY 3,67 | CNY 3,37 | 29,61M |
| 2026-06-17 | CNY 3,34 | -%4,30 | CNY 3,47 | CNY 3,50 | CNY 3,33 | 30,67M |
| 2026-06-16 | CNY 3,49 | +%0,29 | CNY 3,47 | CNY 3,54 | CNY 3,40 | 22,78M |
| 2026-06-15 | CNY 3,48 | +%0,29 | CNY 3,51 | CNY 3,53 | CNY 3,42 | 26,40M |
| 2026-06-12 | CNY 3,47 | +%0,29 | CNY 3,51 | CNY 3,60 | CNY 3,45 | 22,81M |
| 2026-06-11 | CNY 3,46 | -%1,70 | CNY 3,48 | CNY 3,54 | CNY 3,37 | 28,71M |
| 2026-06-10 | CNY 3,52 | -%3,30 | CNY 3,59 | CNY 3,72 | CNY 3,48 | 35,06M |
| 2026-06-09 | CNY 3,64 | +%3,41 | CNY 3,53 | CNY 3,65 | CNY 3,46 | 32,09M |
| 2026-06-08 | CNY 3,52 | -%1,95 | CNY 3,53 | CNY 3,69 | CNY 3,44 | 30,83M |
| 2026-06-05 | CNY 3,59 | +%1,13 | CNY 3,55 | CNY 3,72 | CNY 3,45 | 34,96M |
| 2026-06-04 | CNY 3,55 | -%3,01 | CNY 3,63 | CNY 3,65 | CNY 3,53 | 22,17M |
| 2026-06-03 | CNY 3,66 | +%0,27 | CNY 3,63 | CNY 3,72 | CNY 3,60 | 32,84M |
| 2026-06-02 | CNY 3,65 | +%1,67 | CNY 3,61 | CNY 3,68 | CNY 3,47 | 33,38M |
| 2026-06-01 | CNY 3,59 | +%2,28 | CNY 3,52 | CNY 3,80 | CNY 3,43 | 41,72M |
| 2026-05-29 | CNY 3,51 | -%4,62 | CNY 3,68 | CNY 3,70 | CNY 3,47 | 33,06M |
| 2026-05-28 | CNY 3,68 | +%1,66 | CNY 3,60 | CNY 3,68 | CNY 3,57 | 30,72M |
| 2026-05-27 | CNY 3,62 | -%2,16 | CNY 3,71 | CNY 3,75 | CNY 3,57 | 40,80M |
| 2026-05-26 | CNY 3,70 | -%6,09 | CNY 3,91 | CNY 3,91 | CNY 3,65 | 64,98M |