NBTM New Materials Group Co., Ltd. Class A 600114
SSE · Çin · Üretici İmalatı
CNY 25,43+0,06 (+%0,24)
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 25,43 | +%0,24 | CNY 25,43 | CNY 26,87 | CNY 25,31 | 11,00M |
| 2026-09-29 | CNY 25,37 | +%0,71 | CNY 25,00 | CNY 25,64 | CNY 24,94 | 7,13M |
| 2026-09-28 | CNY 25,19 | -%5,94 | CNY 26,74 | CNY 26,83 | CNY 24,81 | 14,25M |
| 2026-09-24 | CNY 26,78 | -%3,50 | CNY 27,61 | CNY 27,77 | CNY 26,76 |
| 9,38M |
| 2026-09-23 | CNY 27,75 | +%0,14 | CNY 27,71 | CNY 28,08 | CNY 27,58 | 8,55M |
| 2026-09-22 | CNY 27,71 | -%0,54 | CNY 27,98 | CNY 28,36 | CNY 27,64 | 9,92M |
| 2026-09-21 | CNY 27,86 | -%0,78 | CNY 28,23 | CNY 28,50 | CNY 27,68 | 10,64M |
| 2026-09-18 | CNY 28,08 | +%1,08 | CNY 27,93 | CNY 28,17 | CNY 27,47 | 11,51M |
| 2026-09-17 | CNY 27,78 | +%4,01 | CNY 26,72 | CNY 28,59 | CNY 26,72 | 19,98M |
| 2026-09-16 | CNY 26,71 | -%0,04 | CNY 26,82 | CNY 27,19 | CNY 26,46 | 12,14M |
| 2026-09-15 | CNY 26,72 | -%2,02 | CNY 27,16 | CNY 27,54 | CNY 26,62 | 9,93M |
| 2026-09-14 | CNY 27,27 | +%0,33 | CNY 26,93 | CNY 27,61 | CNY 26,51 | 7,51M |
| 2026-09-11 | CNY 27,18 | -%1,31 | CNY 27,00 | CNY 27,40 | CNY 26,11 | 15,54M |
| 2026-09-10 | CNY 27,54 | -%3,67 | CNY 28,42 | CNY 28,42 | CNY 27,33 | 17,59M |
| 2026-09-09 | CNY 28,59 | -%0,83 | CNY 28,70 | CNY 29,04 | CNY 28,41 | 9,43M |
| 2026-09-08 | CNY 28,83 | -%3,84 | CNY 30,13 | CNY 30,35 | CNY 28,75 | 18,92M |
| 2026-09-07 | CNY 29,98 | +%3,81 | CNY 29,10 | CNY 30,18 | CNY 28,93 | 17,63M |
| 2026-09-04 | CNY 28,88 | -%2,99 | CNY 30,01 | CNY 30,35 | CNY 28,72 | 17,08M |
| 2026-09-03 | CNY 29,77 | -%1,06 | CNY 30,08 | CNY 30,30 | CNY 29,22 | 13,21M |
| 2026-09-02 | CNY 30,09 | +%0,74 | CNY 29,50 | CNY 30,31 | CNY 28,91 | 17,87M |
| 2026-09-01 | CNY 29,87 | -%4,29 | CNY 31,21 | CNY 31,47 | CNY 29,85 | 19,32M |
| 2026-08-31 | CNY 31,21 | +%2,60 | CNY 30,05 | CNY 31,60 | CNY 29,85 | 19,79M |
| 2026-08-28 | CNY 30,42 | -%2,62 | CNY 31,00 | CNY 31,57 | CNY 30,40 | 16,12M |
| 2026-08-27 | CNY 31,24 | +%7,17 | CNY 28,50 | CNY 31,50 | CNY 28,37 | 34,94M |
| 2026-08-26 | CNY 29,15 | -%0,88 | CNY 29,55 | CNY 29,60 | CNY 28,75 | 11,46M |
| 2026-08-25 | CNY 29,41 | -%0,20 | CNY 29,31 | CNY 29,64 | CNY 28,50 | 13,27M |
| 2026-08-24 | CNY 29,47 | -%2,48 | CNY 30,39 | CNY 30,55 | CNY 28,62 | 17,48M |
| 2026-08-21 | CNY 30,22 | +%1,41 | CNY 29,80 | CNY 30,80 | CNY 29,27 | 15,72M |
| 2026-08-20 | CNY 29,80 | +%5,67 | CNY 28,75 | CNY 30,27 | CNY 28,40 | 22,09M |
| 2026-08-19 | CNY 28,20 | -%7,81 | CNY 30,11 | CNY 30,15 | CNY 28,00 | 21,13M |
| 2026-08-18 | CNY 30,59 | +%0,10 | CNY 30,49 | CNY 31,45 | CNY 30,27 | 15,12M |
| 2026-08-17 | CNY 30,56 | +%1,80 | CNY 30,17 | CNY 30,58 | CNY 29,78 | 12,61M |
| 2026-08-14 | CNY 30,02 | +%2,49 | CNY 29,29 | CNY 30,25 | CNY 29,29 | 16,54M |
| 2026-08-13 | CNY 29,29 | -%1,97 | CNY 30,00 | CNY 30,30 | CNY 29,29 | 16,23M |
| 2026-08-12 | CNY 29,88 | -%0,10 | CNY 29,92 | CNY 30,39 | CNY 29,71 | 13,96M |
| 2026-08-11 | CNY 29,91 | +%1,29 | CNY 29,30 | CNY 30,98 | CNY 29,10 | 20,19M |
| 2026-08-10 | CNY 29,53 | +%0,37 | CNY 29,37 | CNY 29,85 | CNY 28,79 | 17,59M |
| 2026-08-07 | CNY 29,42 | +%2,83 | CNY 29,80 | CNY 30,64 | CNY 28,85 | 26,92M |
| 2026-08-06 | CNY 28,61 | -%1,55 | CNY 28,60 | CNY 29,13 | CNY 28,27 | 18,70M |
| 2026-08-05 | CNY 29,06 | +%3,05 | CNY 28,12 | CNY 29,36 | CNY 28,02 | 22,62M |
| 2026-08-04 | CNY 28,20 | +%3,56 | CNY 27,33 | CNY 28,25 | CNY 26,94 | 19,21M |
| 2026-08-03 | CNY 27,23 | +%2,91 | CNY 26,29 | CNY 27,68 | CNY 26,27 | 20,00M |
| 2026-07-31 | CNY 26,46 | +%5,97 | CNY 26,00 | CNY 27,06 | CNY 25,81 | 26,86M |
| 2026-07-30 | CNY 24,97 | -%3,10 | CNY 25,73 | CNY 25,97 | CNY 24,59 | 17,91M |
| 2026-07-29 | CNY 25,77 | +%2,67 | CNY 25,45 | CNY 25,93 | CNY 24,50 | 17,79M |
| 2026-07-28 | CNY 25,10 | -%4,42 | CNY 25,80 | CNY 26,31 | CNY 24,95 | 14,34M |
| 2026-07-27 | CNY 26,26 | +%1,98 | CNY 25,80 | CNY 26,70 | CNY 25,61 | 13,08M |
| 2026-07-24 | CNY 25,75 | -%3,41 | CNY 26,18 | CNY 26,65 | CNY 25,50 | 12,88M |
| 2026-07-23 | CNY 26,66 | +%1,37 | CNY 26,36 | CNY 27,10 | CNY 26,17 | 13,96M |
| 2026-07-22 | CNY 26,30 | -%3,06 | CNY 26,84 | CNY 27,50 | CNY 26,08 | 20,93M |
| 2026-07-21 | CNY 27,13 | +%7,79 | CNY 25,40 | CNY 27,21 | CNY 24,15 | 28,22M |
| 2026-07-20 | CNY 25,17 | -%7,63 | CNY 28,00 | CNY 28,09 | CNY 24,53 | 28,53M |
| 2026-07-17 | CNY 27,25 | -%7,56 | CNY 29,37 | CNY 29,55 | CNY 27,03 | 21,98M |
| 2026-07-16 | CNY 29,48 | -%5,42 | CNY 31,01 | CNY 31,64 | CNY 29,37 | 17,08M |
| 2026-07-15 | CNY 31,17 | -%2,68 | CNY 31,98 | CNY 32,45 | CNY 30,95 | 14,24M |
| 2026-07-14 | CNY 32,03 | +%3,36 | CNY 31,00 | CNY 32,42 | CNY 30,31 | 20,40M |
| 2026-07-13 | CNY 30,99 | -%5,35 | CNY 32,66 | CNY 32,66 | CNY 30,46 | 22,22M |
| 2026-07-10 | CNY 32,74 | -%4,52 | CNY 34,30 | CNY 34,55 | CNY 32,66 | 22,51M |
| 2026-07-09 | CNY 34,29 | +%4,77 | CNY 33,38 | CNY 34,38 | CNY 31,90 | 23,58M |
| 2026-07-08 | CNY 32,73 | -%6,94 | CNY 35,42 | CNY 35,45 | CNY 32,73 | 24,28M |
| 2026-07-07 | CNY 35,17 | -%2,76 | CNY 36,17 | CNY 36,72 | CNY 34,89 | 17,43M |
| 2026-07-06 | CNY 36,17 | -%4,13 | CNY 37,55 | CNY 38,60 | CNY 35,98 | 25,35M |
| 2026-07-03 | CNY 37,73 | +%2,58 | CNY 37,64 | CNY 38,80 | CNY 36,52 | 30,66M |
| 2026-07-02 | CNY 36,78 | +%1,43 | CNY 35,91 | CNY 38,59 | CNY 34,96 | 35,37M |
| 2026-07-01 | CNY 36,26 | -%3,97 | CNY 38,00 | CNY 38,49 | CNY 36,03 | 30,60M |
| 2026-06-30 | CNY 37,76 | +%2,36 | CNY 36,99 | CNY 38,60 | CNY 36,71 | 27,98M |
| 2026-06-29 | CNY 36,89 | -%7,82 | CNY 39,91 | CNY 40,66 | CNY 36,26 | 46,25M |
| 2026-06-26 | CNY 40,02 | -%3,73 | CNY 41,47 | CNY 42,57 | CNY 39,89 | 34,70M |
| 2026-06-25 | CNY 41,57 | -%2,44 | CNY 42,58 | CNY 43,88 | CNY 40,58 | 40,20M |
| 2026-06-24 | CNY 42,61 | +%0,24 | CNY 42,09 | CNY 42,88 | CNY 41,20 | 29,40M |
| 2026-06-23 | CNY 42,51 | +%0,14 | CNY 42,00 | CNY 44,22 | CNY 41,72 | 32,14M |
| 2026-06-22 | CNY 42,45 | -%3,19 | CNY 44,40 | CNY 44,66 | CNY 41,62 | 39,78M |
| 2026-06-18 | CNY 43,85 | +%1,41 | CNY 43,24 | CNY 45,44 | CNY 42,96 | 29,92M |
| 2026-06-17 | CNY 43,24 | +%2,10 | CNY 42,00 | CNY 45,15 | CNY 42,00 | 31,37M |
| 2026-06-16 | CNY 42,35 | +%0,31 | CNY 41,94 | CNY 43,02 | CNY 41,88 | 30,24M |
| 2026-06-15 | CNY 42,22 | +%9,46 | CNY 39,36 | CNY 42,30 | CNY 38,91 | 46,56M |
| 2026-06-12 | CNY 38,57 | -%2,90 | CNY 40,20 | CNY 41,23 | CNY 38,26 | 37,44M |
| 2026-06-11 | CNY 39,72 | -%1,22 | CNY 39,59 | CNY 40,75 | CNY 38,70 | 32,57M |
| 2026-06-10 | CNY 40,21 | -%4,44 | CNY 41,23 | CNY 42,88 | CNY 39,80 | 45,48M |
| 2026-06-09 | CNY 42,08 | +%5,38 | CNY 40,13 | CNY 42,66 | CNY 39,30 | 53,16M |
| 2026-06-08 | CNY 39,93 | -%1,14 | CNY 38,00 | CNY 41,86 | CNY 38,00 | 58,98M |
| 2026-06-05 | CNY 40,39 | +%1,97 | CNY 39,20 | CNY 42,16 | CNY 37,76 | 48,72M |
| 2026-06-04 | CNY 39,61 | +%0,99 | CNY 39,00 | CNY 40,05 | CNY 38,38 | 26,43M |
| 2026-06-03 | CNY 39,22 | +%1,11 | CNY 38,79 | CNY 40,99 | CNY 38,58 | 47,29M |
| 2026-06-02 | CNY 38,79 | +%10,01 | CNY 35,96 | CNY 38,79 | CNY 35,59 | 36,25M |
| 2026-06-01 | CNY 35,26 | -%3,71 | CNY 36,63 | CNY 37,54 | CNY 35,21 | 26,83M |
| 2026-05-29 | CNY 36,62 | -%7,41 | CNY 39,55 | CNY 39,78 | CNY 36,37 | 41,43M |
| 2026-05-28 | CNY 39,55 | +%2,28 | CNY 38,68 | CNY 40,19 | CNY 38,20 | 29,43M |
| 2026-05-27 | CNY 38,67 | -%1,50 | CNY 39,40 | CNY 39,99 | CNY 38,20 | 29,70M |
| 2026-05-26 | CNY 39,26 | +%0,51 | CNY 38,80 | CNY 40,25 | CNY 38,59 | 38,64M |