CITIC Niya Wine Co., Ltd Class A 600084
SSE · Çin · Dağıtım Hizmetleri
CNY 4,45+0,07 (+%1,60)
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 4,45 | +%1,60 | CNY 4,35 | CNY 4,46 | CNY 4,35 | 1,93M |
| 2026-09-29 | CNY 4,38 | +%1,39 | CNY 4,32 | CNY 4,39 | CNY 4,32 | 1,49M |
| 2026-09-28 | CNY 4,32 | -%1,37 | CNY 4,40 | CNY 4,43 | CNY 4,29 | 2,01M |
| 2026-09-24 | CNY 4,38 | -%1,35 | CNY 4,46 | CNY 4,47 | CNY 4,38 | 2,24M |
| 2026-09-23 | CNY 4,44 | -%1,11 | CNY 4,45 | CNY 4,54 | CNY 4,44 | 3,00M |
| 2026-09-22 | CNY 4,49 | +%1,81 | CNY 4,40 | CNY 4,57 | CNY 4,38 | 5,17M |
| 2026-09-21 | CNY 4,41 | +%0,92 | CNY 4,35 | CNY 4,42 | CNY 4,35 | 2,02M |
| 2026-09-18 | CNY 4,37 | -%0,23 | CNY 4,38 | CNY 4,40 | CNY 4,35 | 2,10M |
| 2026-09-17 | CNY 4,38 | +%2,58 | CNY 4,29 | CNY 4,42 | CNY 4,26 | 3,08M |
| 2026-09-16 | CNY 4,27 | %0,00 | CNY 4,28 | CNY 4,33 | CNY 4,25 | 2,02M |
| 2026-09-15 | CNY 4,27 | -%2,06 | CNY 4,35 | CNY 4,36 | CNY 4,27 | 2,17M |
| 2026-09-14 | CNY 4,36 | -%1,13 | CNY 4,41 | CNY 4,53 | CNY 4,34 | 3,52M |
| 2026-09-11 | CNY 4,41 | +%3,76 | CNY 4,25 | CNY 4,42 | CNY 4,23 | 4,79M |
| 2026-09-10 | CNY 4,25 | -%1,85 | CNY 4,33 | CNY 4,36 | CNY 4,25 | 1,80M |
| 2026-09-09 | CNY 4,33 | -%1,14 | CNY 4,39 | CNY 4,48 | CNY 4,30 | 3,64M |
| 2026-09-08 | CNY 4,38 | +%1,39 | CNY 4,28 | CNY 4,39 | CNY 4,28 | 2,65M |
| 2026-09-07 | CNY 4,32 | +%0,23 | CNY 4,30 | CNY 4,33 | CNY 4,25 | 2,38M |
| 2026-09-04 | CNY 4,31 | +%2,62 | CNY 4,19 | CNY 4,32 | CNY 4,19 | 3,62M |
| 2026-09-03 | CNY 4,20 | -%0,24 | CNY 4,23 | CNY 4,24 | CNY 4,18 | 1,05M |
| 2026-09-02 | CNY 4,21 | -%0,71 | CNY 4,21 | CNY 4,25 | CNY 4,19 | 1,70M |
| 2026-09-01 | CNY 4,24 | %0,00 | CNY 4,27 | CNY 4,30 | CNY 4,22 | 2,32M |
| 2026-08-31 | CNY 4,24 | -%1,85 | CNY 4,29 | CNY 4,35 | CNY 4,22 | 3,14M |
| 2026-08-28 | CNY 4,32 | +%1,41 | CNY 4,25 | CNY 4,38 | CNY 4,22 | 4,64M |
| 2026-08-27 | CNY 4,26 | +%0,95 | CNY 4,24 | CNY 4,26 | CNY 4,16 | 2,88M |
| 2026-08-26 | CNY 4,22 | +%0,24 | CNY 4,24 | CNY 4,24 | CNY 4,16 | 2,72M |
| 2026-08-25 | CNY 4,21 | +%3,19 | CNY 4,12 | CNY 4,25 | CNY 4,12 | 4,77M |
| 2026-08-24 | CNY 4,08 | -%0,24 | CNY 4,11 | CNY 4,12 | CNY 4,06 | 1,80M |
| 2026-08-21 | CNY 4,09 | +%0,74 | CNY 4,00 | CNY 4,10 | CNY 3,98 | 1,55M |
| 2026-08-20 | CNY 4,06 | +%1,00 | CNY 4,05 | CNY 4,10 | CNY 3,98 | 2,40M |
| 2026-08-19 | CNY 4,02 | -%2,19 | CNY 4,09 | CNY 4,13 | CNY 4,01 | 2,86M |
| 2026-08-18 | CNY 4,11 | +%0,24 | CNY 4,11 | CNY 4,16 | CNY 4,08 | 1,90M |
| 2026-08-17 | CNY 4,10 | -%0,97 | CNY 4,17 | CNY 4,17 | CNY 4,07 | 2,23M |
| 2026-08-14 | CNY 4,14 | +%0,24 | CNY 4,12 | CNY 4,17 | CNY 4,11 | 1,66M |
| 2026-08-13 | CNY 4,13 | -%2,13 | CNY 4,18 | CNY 4,20 | CNY 4,12 | 3,08M |
| 2026-08-12 | CNY 4,22 | -%0,24 | CNY 4,21 | CNY 4,26 | CNY 4,17 | 2,80M |
| 2026-08-11 | CNY 4,23 | -%0,47 | CNY 4,25 | CNY 4,26 | CNY 4,21 | 2,38M |
| 2026-08-10 | CNY 4,25 | +%0,47 | CNY 4,24 | CNY 4,30 | CNY 4,22 | 2,43M |
| 2026-08-07 | CNY 4,23 | -%3,42 | CNY 4,39 | CNY 4,39 | CNY 4,21 | 4,43M |
| 2026-08-06 | CNY 4,38 | +%1,62 | CNY 4,29 | CNY 4,49 | CNY 4,28 | 4,64M |
| 2026-08-05 | CNY 4,31 | +%0,47 | CNY 4,24 | CNY 4,35 | CNY 4,24 | 2,93M |
| 2026-08-04 | CNY 4,29 | +%0,70 | CNY 4,26 | CNY 4,32 | CNY 4,22 | 3,19M |
| 2026-08-03 | CNY 4,26 | -%0,93 | CNY 4,32 | CNY 4,32 | CNY 4,21 | 3,78M |
| 2026-07-31 | CNY 4,30 | +%2,14 | CNY 4,16 | CNY 4,30 | CNY 4,16 | 2,91M |
| 2026-07-30 | CNY 4,21 | -%1,17 | CNY 4,21 | CNY 4,41 | CNY 4,16 | 5,24M |
| 2026-07-29 | CNY 4,26 | +%2,16 | CNY 4,25 | CNY 4,43 | CNY 4,17 | 5,51M |
| 2026-07-28 | CNY 4,17 | +%4,25 | CNY 4,01 | CNY 4,27 | CNY 4,01 | 5,31M |
| 2026-07-27 | CNY 4,00 | +%3,09 | CNY 3,83 | CNY 4,04 | CNY 3,83 | 2,50M |
| 2026-07-24 | CNY 3,88 | -%3,24 | CNY 3,98 | CNY 3,99 | CNY 3,87 | 2,79M |
| 2026-07-23 | CNY 4,01 | %0,00 | CNY 3,96 | CNY 4,04 | CNY 3,96 | 3,26M |
| 2026-07-22 | CNY 4,01 | %0,00 | CNY 3,97 | CNY 4,03 | CNY 3,92 | 4,39M |
| 2026-07-21 | CNY 4,01 | -%4,07 | CNY 4,11 | CNY 4,22 | CNY 3,98 | 6,55M |
| 2026-07-20 | CNY 4,18 | -%1,88 | CNY 4,20 | CNY 4,41 | CNY 4,15 | 7,24M |
| 2026-07-17 | CNY 4,26 | -%4,91 | CNY 4,40 | CNY 4,52 | CNY 4,25 | 5,93M |
| 2026-07-16 | CNY 4,48 | +%0,67 | CNY 4,44 | CNY 4,64 | CNY 4,40 | 5,62M |
| 2026-07-15 | CNY 4,45 | +%4,46 | CNY 4,26 | CNY 4,53 | CNY 4,20 | 7,58M |
| 2026-07-14 | CNY 4,26 | -%3,18 | CNY 4,39 | CNY 4,39 | CNY 4,06 | 8,27M |
| 2026-07-13 | CNY 4,40 | +%1,85 | CNY 4,32 | CNY 4,49 | CNY 4,26 | 6,48M |
| 2026-07-10 | CNY 4,32 | +%5,37 | CNY 4,12 | CNY 4,37 | CNY 4,04 | 7,36M |
| 2026-07-09 | CNY 4,10 | -%3,30 | CNY 4,22 | CNY 4,26 | CNY 4,04 | 6,13M |
| 2026-07-08 | CNY 4,24 | +%2,66 | CNY 4,17 | CNY 4,32 | CNY 4,10 | 6,81M |
| 2026-07-07 | CNY 4,13 | -%9,83 | CNY 4,48 | CNY 4,48 | CNY 4,12 | 10,40M |
| 2026-07-06 | CNY 4,58 | +%8,02 | CNY 4,41 | CNY 4,64 | CNY 4,37 | 16,54M |
| 2026-07-03 | CNY 4,24 | +%4,95 | CNY 4,15 | CNY 4,24 | CNY 4,14 | 1,32M |
| 2026-07-02 | CNY 4,04 | +%4,94 | CNY 3,80 | CNY 4,04 | CNY 3,80 | 3,96M |
| 2026-07-01 | CNY 3,85 | +%1,32 | CNY 3,75 | CNY 3,99 | CNY 3,72 | 4,97M |
| 2026-06-30 | CNY 3,80 | -%0,78 | CNY 3,81 | CNY 3,91 | CNY 3,74 | 2,79M |
| 2026-06-29 | CNY 3,83 | +%1,86 | CNY 3,76 | CNY 3,87 | CNY 3,60 | 4,72M |
| 2026-06-26 | CNY 3,76 | -%1,31 | CNY 3,81 | CNY 3,82 | CNY 3,62 | 8,18M |
| 2026-06-25 | CNY 3,81 | -%4,99 | CNY 4,02 | CNY 4,02 | CNY 3,81 | 6,70M |
| 2026-06-24 | CNY 4,01 | -%3,14 | CNY 4,12 | CNY 4,12 | CNY 4,00 | 3,52M |
| 2026-06-23 | CNY 4,14 | +%0,24 | CNY 4,10 | CNY 4,23 | CNY 4,08 | 2,80M |
| 2026-06-22 | CNY 4,13 | +%2,74 | CNY 4,05 | CNY 4,15 | CNY 3,95 | 5,15M |
| 2026-06-18 | CNY 4,02 | -%1,95 | CNY 4,14 | CNY 4,24 | CNY 3,93 | 7,76M |
| 2026-06-17 | CNY 4,10 | -%4,65 | CNY 4,30 | CNY 4,33 | CNY 4,09 | 5,28M |
| 2026-06-16 | CNY 4,30 | %0,00 | CNY 4,29 | CNY 4,30 | CNY 4,15 | 4,19M |
| 2026-06-15 | CNY 4,30 | +%0,70 | CNY 4,27 | CNY 4,34 | CNY 4,23 | 4,05M |
| 2026-06-12 | CNY 4,27 | -%4,90 | CNY 4,49 | CNY 4,49 | CNY 4,27 | 7,98M |
| 2026-06-11 | CNY 4,49 | -%5,07 | CNY 4,80 | CNY 4,80 | CNY 4,49 | 5,57M |
| 2026-06-10 | CNY 4,73 | +%1,50 | CNY 4,70 | CNY 4,89 | CNY 4,68 | 3,19M |
| 2026-06-09 | CNY 4,66 | -%1,48 | CNY 4,75 | CNY 4,76 | CNY 4,61 | 2,55M |
| 2026-06-08 | CNY 4,73 | -%0,21 | CNY 4,65 | CNY 4,74 | CNY 4,64 | 2,20M |
| 2026-06-05 | CNY 4,74 | -%1,86 | CNY 4,82 | CNY 4,82 | CNY 4,72 | 3,19M |
| 2026-06-04 | CNY 4,83 | -%1,83 | CNY 4,91 | CNY 4,93 | CNY 4,81 | 3,14M |
| 2026-06-03 | CNY 4,92 | -%3,72 | CNY 5,10 | CNY 5,10 | CNY 4,90 | 5,27M |
| 2026-06-02 | CNY 5,11 | +%1,59 | CNY 5,03 | CNY 5,15 | CNY 4,95 | 4,86M |
| 2026-06-01 | CNY 5,03 | +%3,93 | CNY 4,81 | CNY 5,07 | CNY 4,78 | 5,82M |
| 2026-05-29 | CNY 4,84 | -%2,62 | CNY 5,02 | CNY 5,02 | CNY 4,82 | 4,46M |
| 2026-05-28 | CNY 4,97 | +%1,64 | CNY 4,89 | CNY 4,97 | CNY 4,84 | 3,29M |
| 2026-05-27 | CNY 4,89 | %0,00 | CNY 4,92 | CNY 4,94 | CNY 4,79 | 3,89M |
| 2026-05-26 | CNY 4,89 | -%1,41 | CNY 4,97 | CNY 5,05 | CNY 4,88 | 4,70M |