Chongqing Road & Bridge Co., Ltd. Class A 600106
SSE · Çin · Endüstriyel Hizmetler
CNY 4,51+0,06 (+%1,35)
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 4,51 | +%1,35 | CNY 4,45 | CNY 4,54 | CNY 4,40 | 10,12M |
| 2026-09-29 | CNY 4,45 | +%3,25 | CNY 4,31 | CNY 4,52 | CNY 4,29 | 15,57M |
| 2026-09-28 | CNY 4,31 | -%3,36 | CNY 4,43 | CNY 4,46 | CNY 4,26 | 11,66M |
| 2026-09-24 | CNY 4,46 | -%0,67 | CNY 4,49 | CNY 4,66 | CNY 4,45 | 15,53M |
| 2026-09-23 | CNY 4,49 | +%0,22 | CNY 4,47 | CNY 4,56 | CNY 4,42 | 11,47M |
| 2026-09-22 | CNY 4,48 | +%0,22 | CNY 4,46 | CNY 4,51 | CNY 4,42 | 8,04M |
| 2026-09-21 | CNY 4,47 | +%0,68 | CNY 4,45 | CNY 4,48 | CNY 4,41 | 8,63M |
| 2026-09-18 | CNY 4,44 | +%0,23 | CNY 4,42 | CNY 4,48 | CNY 4,42 | 7,78M |
| 2026-09-17 | CNY 4,43 | +%0,68 | CNY 4,40 | CNY 4,46 | CNY 4,35 | 9,64M |
| 2026-09-16 | CNY 4,40 | +%1,15 | CNY 4,34 | CNY 4,46 | CNY 4,30 | 10,65M |
| 2026-09-15 | CNY 4,35 | -%2,68 | CNY 4,46 | CNY 4,48 | CNY 4,30 | 10,78M |
| 2026-09-14 | CNY 4,47 | -%2,83 | CNY 4,57 | CNY 4,60 | CNY 4,47 | 7,99M |
| 2026-09-11 | CNY 4,60 | -%0,65 | CNY 4,60 | CNY 4,61 | CNY 4,47 | 16,12M |
| 2026-09-10 | CNY 4,63 | -%0,22 | CNY 4,63 | CNY 4,68 | CNY 4,58 | 8,07M |
| 2026-09-09 | CNY 4,64 | %0,00 | CNY 4,60 | CNY 4,65 | CNY 4,59 | 8,78M |
| 2026-09-08 | CNY 4,64 | +%0,87 | CNY 4,58 | CNY 4,64 | CNY 4,57 | 12,26M |
| 2026-09-07 | CNY 4,60 | -%0,65 | CNY 4,60 | CNY 4,63 | CNY 4,55 | 10,28M |
| 2026-09-04 | CNY 4,63 | +%1,31 | CNY 4,59 | CNY 4,69 | CNY 4,56 | 16,34M |
| 2026-09-03 | CNY 4,57 | -%1,08 | CNY 4,63 | CNY 4,67 | CNY 4,53 | 14,88M |
| 2026-09-02 | CNY 4,62 | +%2,44 | CNY 4,49 | CNY 4,71 | CNY 4,42 | 29,37M |
| 2026-09-01 | CNY 4,51 | +%2,50 | CNY 4,40 | CNY 4,60 | CNY 4,38 | 17,94M |
| 2026-08-31 | CNY 4,40 | -%0,68 | CNY 4,43 | CNY 4,43 | CNY 4,34 | 11,00M |
| 2026-08-28 | CNY 4,43 | +%1,84 | CNY 4,35 | CNY 4,45 | CNY 4,32 | 12,73M |
| 2026-08-27 | CNY 4,35 | +%0,46 | CNY 4,32 | CNY 4,35 | CNY 4,28 | 10,42M |
| 2026-08-26 | CNY 4,33 | +%1,41 | CNY 4,26 | CNY 4,36 | CNY 4,25 | 10,21M |
| 2026-08-25 | CNY 4,27 | -%1,39 | CNY 4,29 | CNY 4,30 | CNY 4,17 | 15,43M |
| 2026-08-24 | CNY 4,33 | +%0,93 | CNY 4,47 | CNY 4,47 | CNY 4,26 | 15,13M |
| 2026-08-21 | CNY 4,29 | -%0,69 | CNY 4,32 | CNY 4,32 | CNY 4,24 | 8,17M |
| 2026-08-20 | CNY 4,32 | +%2,13 | CNY 4,26 | CNY 4,33 | CNY 4,24 | 10,54M |
| 2026-08-19 | CNY 4,23 | -%3,20 | CNY 4,34 | CNY 4,37 | CNY 4,21 | 9,75M |
| 2026-08-18 | CNY 4,37 | -%0,46 | CNY 4,39 | CNY 4,40 | CNY 4,33 | 8,79M |
| 2026-08-17 | CNY 4,39 | -%0,23 | CNY 4,40 | CNY 4,42 | CNY 4,34 | 9,67M |
| 2026-08-14 | CNY 4,40 | -%0,90 | CNY 4,44 | CNY 4,47 | CNY 4,35 | 10,84M |
| 2026-08-13 | CNY 4,44 | -%1,99 | CNY 4,54 | CNY 4,54 | CNY 4,43 | 10,08M |
| 2026-08-12 | CNY 4,53 | +%0,44 | CNY 4,52 | CNY 4,57 | CNY 4,48 | 8,76M |
| 2026-08-11 | CNY 4,51 | -%1,10 | CNY 4,55 | CNY 4,55 | CNY 4,47 | 7,67M |
| 2026-08-10 | CNY 4,56 | +%1,79 | CNY 4,49 | CNY 4,62 | CNY 4,49 | 10,93M |
| 2026-08-07 | CNY 4,48 | -%1,10 | CNY 4,52 | CNY 4,52 | CNY 4,41 | 10,04M |
| 2026-08-06 | CNY 4,53 | -%0,88 | CNY 4,56 | CNY 4,56 | CNY 4,44 | 11,86M |
| 2026-08-05 | CNY 4,57 | -%0,22 | CNY 4,61 | CNY 4,62 | CNY 4,54 | 9,97M |
| 2026-08-04 | CNY 4,58 | -%1,72 | CNY 4,66 | CNY 4,69 | CNY 4,57 | 16,01M |
| 2026-08-03 | CNY 4,66 | +%6,64 | CNY 4,38 | CNY 4,67 | CNY 4,38 | 23,19M |
| 2026-07-31 | CNY 4,37 | +%1,16 | CNY 4,32 | CNY 4,39 | CNY 4,32 | 9,35M |
| 2026-07-30 | CNY 4,32 | -%0,92 | CNY 4,35 | CNY 4,42 | CNY 4,28 | 14,42M |
| 2026-07-29 | CNY 4,36 | +%3,07 | CNY 4,24 | CNY 4,38 | CNY 4,24 | 14,24M |
| 2026-07-28 | CNY 4,23 | +%2,42 | CNY 4,11 | CNY 4,31 | CNY 4,11 | 19,04M |
| 2026-07-27 | CNY 4,13 | +%2,74 | CNY 4,01 | CNY 4,17 | CNY 4,01 | 13,14M |
| 2026-07-24 | CNY 4,02 | -%3,60 | CNY 4,15 | CNY 4,16 | CNY 4,00 | 13,93M |
| 2026-07-23 | CNY 4,17 | +%1,21 | CNY 4,12 | CNY 4,18 | CNY 4,10 | 10,93M |
| 2026-07-22 | CNY 4,12 | -%2,37 | CNY 4,20 | CNY 4,26 | CNY 4,09 | 15,53M |
| 2026-07-21 | CNY 4,22 | -%0,94 | CNY 4,26 | CNY 4,28 | CNY 4,18 | 14,50M |
| 2026-07-20 | CNY 4,26 | -%1,39 | CNY 4,31 | CNY 4,41 | CNY 4,20 | 18,52M |
| 2026-07-17 | CNY 4,32 | -%3,57 | CNY 4,46 | CNY 4,56 | CNY 4,26 | 16,17M |
| 2026-07-16 | CNY 4,48 | +%1,59 | CNY 4,39 | CNY 4,53 | CNY 4,32 | 12,63M |
| 2026-07-15 | CNY 4,41 | +%1,85 | CNY 4,33 | CNY 4,44 | CNY 4,32 | 14,64M |
| 2026-07-14 | CNY 4,33 | %0,00 | CNY 4,34 | CNY 4,36 | CNY 4,27 | 11,18M |
| 2026-07-13 | CNY 4,33 | -%6,88 | CNY 4,62 | CNY 4,65 | CNY 4,33 | 18,23M |
| 2026-07-10 | CNY 4,65 | +%3,56 | CNY 4,55 | CNY 4,71 | CNY 4,44 | 19,10M |
| 2026-07-09 | CNY 4,49 | +%1,35 | CNY 4,44 | CNY 4,50 | CNY 4,36 | 12,80M |
| 2026-07-08 | CNY 4,43 | -%0,45 | CNY 4,43 | CNY 4,48 | CNY 4,35 | 10,16M |
| 2026-07-07 | CNY 4,45 | -%3,05 | CNY 4,60 | CNY 4,62 | CNY 4,44 | 12,59M |
| 2026-07-06 | CNY 4,59 | -%0,43 | CNY 4,62 | CNY 4,67 | CNY 4,58 | 9,28M |
| 2026-07-03 | CNY 4,61 | +%1,54 | CNY 4,57 | CNY 4,69 | CNY 4,55 | 13,14M |
| 2026-07-02 | CNY 4,54 | -%1,30 | CNY 4,62 | CNY 4,67 | CNY 4,51 | 11,39M |
| 2026-07-01 | CNY 4,60 | +%0,44 | CNY 4,60 | CNY 4,68 | CNY 4,53 | 13,39M |
| 2026-06-30 | CNY 4,58 | -%1,51 | CNY 4,63 | CNY 4,77 | CNY 4,55 | 14,51M |
| 2026-06-29 | CNY 4,65 | +%0,65 | CNY 4,62 | CNY 4,70 | CNY 4,50 | 14,93M |
| 2026-06-26 | CNY 4,62 | -%4,55 | CNY 4,91 | CNY 4,91 | CNY 4,61 | 15,80M |
| 2026-06-25 | CNY 4,84 | -%0,41 | CNY 4,88 | CNY 4,93 | CNY 4,72 | 13,09M |
| 2026-06-24 | CNY 4,86 | -%2,21 | CNY 4,97 | CNY 4,97 | CNY 4,76 | 19,21M |
| 2026-06-23 | CNY 4,97 | -%0,60 | CNY 4,91 | CNY 5,10 | CNY 4,91 | 15,10M |
| 2026-06-22 | CNY 5,00 | -%2,72 | CNY 5,12 | CNY 5,15 | CNY 4,84 | 22,18M |
| 2026-06-18 | CNY 5,14 | +%4,47 | CNY 4,92 | CNY 5,21 | CNY 4,84 | 27,00M |
| 2026-06-17 | CNY 4,92 | -%1,60 | CNY 5,00 | CNY 5,02 | CNY 4,89 | 12,44M |
| 2026-06-16 | CNY 5,00 | -%0,20 | CNY 5,07 | CNY 5,07 | CNY 4,95 | 12,05M |
| 2026-06-15 | CNY 5,01 | +%0,20 | CNY 5,03 | CNY 5,08 | CNY 4,98 | 10,88M |
| 2026-06-12 | CNY 5,00 | +%0,40 | CNY 5,00 | CNY 5,04 | CNY 4,93 | 17,23M |
| 2026-06-11 | CNY 4,98 | +%1,01 | CNY 4,90 | CNY 5,05 | CNY 4,89 | 14,64M |
| 2026-06-10 | CNY 4,93 | -%1,20 | CNY 4,95 | CNY 4,99 | CNY 4,78 | 20,80M |
| 2026-06-09 | CNY 4,99 | -%0,40 | CNY 5,04 | CNY 5,10 | CNY 4,94 | 14,74M |
| 2026-06-08 | CNY 5,01 | -%4,57 | CNY 5,17 | CNY 5,25 | CNY 4,98 | 19,19M |
| 2026-06-05 | CNY 5,25 | +%0,77 | CNY 5,22 | CNY 5,35 | CNY 5,22 | 15,87M |
| 2026-06-04 | CNY 5,21 | -%1,33 | CNY 5,29 | CNY 5,49 | CNY 5,17 | 19,07M |
| 2026-06-03 | CNY 5,28 | -%1,12 | CNY 5,34 | CNY 5,35 | CNY 5,24 | 10,59M |
| 2026-06-02 | CNY 5,34 | -%0,37 | CNY 5,36 | CNY 5,42 | CNY 5,27 | 9,38M |
| 2026-06-01 | CNY 5,36 | +%0,37 | CNY 5,34 | CNY 5,38 | CNY 5,20 | 10,68M |
| 2026-05-29 | CNY 5,34 | -%0,93 | CNY 5,42 | CNY 5,50 | CNY 5,28 | 18,34M |
| 2026-05-28 | CNY 5,39 | -%0,74 | CNY 5,41 | CNY 5,45 | CNY 5,26 | 15,78M |
| 2026-05-27 | CNY 5,43 | -%1,81 | CNY 5,59 | CNY 5,65 | CNY 5,40 | 14,66M |
| 2026-05-26 | CNY 5,53 | -%1,43 | CNY 5,56 | CNY 5,58 | CNY 5,44 | 13,90M |