Xining Special Steel Co., Ltd. Class A 600117
SSE · Çin · Enerji Dışı Mineraller
CNY 2,17+0,01 (+%0,46)
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 2,17 | +%0,46 | CNY 2,17 | CNY 2,18 | CNY 2,14 | 6,81M |
| 2026-09-29 | CNY 2,16 | +%1,41 | CNY 2,13 | CNY 2,18 | CNY 2,12 | 10,95M |
| 2026-09-28 | CNY 2,13 | -%1,84 | CNY 2,16 | CNY 2,18 | CNY 2,11 | 11,84M |
| 2026-09-24 | CNY 2,17 | +%0,46 | CNY 2,16 | CNY 2,19 | CNY 2,13 | 15,84M |
| 2026-09-23 | CNY 2,16 | -%1,37 | CNY 2,18 | CNY 2,26 | CNY 2,16 | 26,76M |
| 2026-09-22 | CNY 2,19 | -%0,90 | CNY 2,22 | CNY 2,22 | CNY 2,18 | 15,19M |
| 2026-09-21 | CNY 2,21 | +%0,91 | CNY 2,18 | CNY 2,23 | CNY 2,17 | 12,72M |
| 2026-09-18 | CNY 2,19 | +%0,46 | CNY 2,19 | CNY 2,22 | CNY 2,18 | 10,49M |
| 2026-09-17 | CNY 2,18 | -%1,36 | CNY 2,21 | CNY 2,21 | CNY 2,16 | 10,12M |
| 2026-09-16 | CNY 2,21 | +%0,91 | CNY 2,19 | CNY 2,22 | CNY 2,17 | 10,46M |
| 2026-09-15 | CNY 2,19 | -%2,23 | CNY 2,24 | CNY 2,24 | CNY 2,18 | 15,77M |
| 2026-09-14 | CNY 2,24 | -%0,44 | CNY 2,27 | CNY 2,27 | CNY 2,21 | 14,41M |
| 2026-09-11 | CNY 2,25 | -%3,02 | CNY 2,32 | CNY 2,32 | CNY 2,22 | 23,74M |
| 2026-09-10 | CNY 2,32 | -%1,28 | CNY 2,34 | CNY 2,35 | CNY 2,30 | 12,04M |
| 2026-09-09 | CNY 2,35 | +%0,86 | CNY 2,33 | CNY 2,35 | CNY 2,29 | 13,97M |
| 2026-09-08 | CNY 2,33 | +%2,64 | CNY 2,27 | CNY 2,34 | CNY 2,27 | 20,45M |
| 2026-09-07 | CNY 2,27 | -%0,87 | CNY 2,29 | CNY 2,29 | CNY 2,25 | 10,36M |
| 2026-09-04 | CNY 2,29 | %0,00 | CNY 2,30 | CNY 2,33 | CNY 2,28 | 14,77M |
| 2026-09-03 | CNY 2,29 | -%0,43 | CNY 2,30 | CNY 2,33 | CNY 2,28 | 14,01M |
| 2026-09-02 | CNY 2,30 | -%1,71 | CNY 2,33 | CNY 2,35 | CNY 2,27 | 15,43M |
| 2026-09-01 | CNY 2,34 | +%0,86 | CNY 2,32 | CNY 2,36 | CNY 2,31 | 12,58M |
| 2026-08-31 | CNY 2,32 | -%1,69 | CNY 2,34 | CNY 2,37 | CNY 2,31 | 15,04M |
| 2026-08-28 | CNY 2,36 | +%0,43 | CNY 2,35 | CNY 2,37 | CNY 2,32 | 13,51M |
| 2026-08-27 | CNY 2,35 | %0,00 | CNY 2,33 | CNY 2,36 | CNY 2,32 | 18,61M |
| 2026-08-26 | CNY 2,35 | +%3,52 | CNY 2,27 | CNY 2,39 | CNY 2,26 | 37,33M |
| 2026-08-25 | CNY 2,27 | +%1,34 | CNY 2,24 | CNY 2,28 | CNY 2,23 | 11,47M |
| 2026-08-24 | CNY 2,24 | -%0,88 | CNY 2,26 | CNY 2,29 | CNY 2,23 | 9,55M |
| 2026-08-21 | CNY 2,26 | %0,00 | CNY 2,25 | CNY 2,27 | CNY 2,21 | 11,44M |
| 2026-08-20 | CNY 2,26 | +%1,80 | CNY 2,24 | CNY 2,27 | CNY 2,22 | 12,39M |
| 2026-08-19 | CNY 2,22 | -%3,48 | CNY 2,29 | CNY 2,29 | CNY 2,21 | 15,41M |
| 2026-08-18 | CNY 2,30 | +%1,32 | CNY 2,27 | CNY 2,30 | CNY 2,25 | 18,47M |
| 2026-08-17 | CNY 2,27 | +%1,34 | CNY 2,24 | CNY 2,28 | CNY 2,22 | 11,54M |
| 2026-08-14 | CNY 2,24 | %0,00 | CNY 2,24 | CNY 2,25 | CNY 2,19 | 12,36M |
| 2026-08-13 | CNY 2,24 | -%2,61 | CNY 2,29 | CNY 2,30 | CNY 2,24 | 14,33M |
| 2026-08-12 | CNY 2,30 | +%1,77 | CNY 2,26 | CNY 2,30 | CNY 2,24 | 14,06M |
| 2026-08-11 | CNY 2,26 | -%1,74 | CNY 2,30 | CNY 2,31 | CNY 2,25 | 13,67M |
| 2026-08-10 | CNY 2,30 | +%1,32 | CNY 2,27 | CNY 2,30 | CNY 2,25 | 13,48M |
| 2026-08-07 | CNY 2,27 | -%1,73 | CNY 2,29 | CNY 2,32 | CNY 2,23 | 18,40M |
| 2026-08-06 | CNY 2,31 | +%0,87 | CNY 2,29 | CNY 2,31 | CNY 2,26 | 17,64M |
| 2026-08-05 | CNY 2,29 | %0,00 | CNY 2,29 | CNY 2,30 | CNY 2,25 | 13,41M |
| 2026-08-04 | CNY 2,29 | -%0,43 | CNY 2,31 | CNY 2,31 | CNY 2,27 | 15,91M |
| 2026-08-03 | CNY 2,30 | +%0,88 | CNY 2,28 | CNY 2,31 | CNY 2,27 | 13,42M |
| 2026-07-31 | CNY 2,28 | %0,00 | CNY 2,26 | CNY 2,28 | CNY 2,24 | 11,96M |
| 2026-07-30 | CNY 2,28 | +%2,24 | CNY 2,23 | CNY 2,33 | CNY 2,22 | 18,81M |
| 2026-07-29 | CNY 2,23 | +%1,36 | CNY 2,20 | CNY 2,26 | CNY 2,19 | 15,52M |
| 2026-07-28 | CNY 2,20 | +%0,92 | CNY 2,17 | CNY 2,21 | CNY 2,16 | 8,96M |
| 2026-07-27 | CNY 2,18 | +%1,40 | CNY 2,17 | CNY 2,19 | CNY 2,14 | 8,24M |
| 2026-07-24 | CNY 2,15 | -%3,59 | CNY 2,22 | CNY 2,24 | CNY 2,15 | 10,96M |
| 2026-07-23 | CNY 2,23 | +%2,29 | CNY 2,17 | CNY 2,24 | CNY 2,16 | 13,27M |
| 2026-07-22 | CNY 2,18 | %0,00 | CNY 2,17 | CNY 2,20 | CNY 2,15 | 8,91M |
| 2026-07-21 | CNY 2,18 | -%1,80 | CNY 2,22 | CNY 2,23 | CNY 2,16 | 16,05M |
| 2026-07-20 | CNY 2,22 | %0,00 | CNY 2,22 | CNY 2,26 | CNY 2,19 | 11,38M |
| 2026-07-17 | CNY 2,22 | -%1,33 | CNY 2,25 | CNY 2,29 | CNY 2,20 | 17,88M |
| 2026-07-16 | CNY 2,25 | +%0,45 | CNY 2,24 | CNY 2,27 | CNY 2,19 | 15,75M |
| 2026-07-15 | CNY 2,24 | +%3,23 | CNY 2,16 | CNY 2,30 | CNY 2,15 | 24,24M |
| 2026-07-14 | CNY 2,17 | +%2,36 | CNY 2,12 | CNY 2,18 | CNY 2,11 | 13,97M |
| 2026-07-13 | CNY 2,12 | -%2,75 | CNY 2,17 | CNY 2,18 | CNY 2,11 | 16,78M |
| 2026-07-10 | CNY 2,18 | +%3,32 | CNY 2,11 | CNY 2,22 | CNY 2,06 | 28,83M |
| 2026-07-09 | CNY 2,11 | %0,00 | CNY 2,10 | CNY 2,12 | CNY 2,05 | 12,39M |
| 2026-07-08 | CNY 2,11 | +%0,48 | CNY 2,11 | CNY 2,13 | CNY 2,08 | 11,61M |
| 2026-07-07 | CNY 2,10 | -%1,41 | CNY 2,12 | CNY 2,14 | CNY 2,08 | 13,48M |
| 2026-07-06 | CNY 2,13 | -%0,47 | CNY 2,16 | CNY 2,19 | CNY 2,13 | 13,81M |
| 2026-07-03 | CNY 2,14 | +%1,42 | CNY 2,11 | CNY 2,16 | CNY 2,11 | 12,67M |
| 2026-07-02 | CNY 2,11 | -%0,47 | CNY 2,12 | CNY 2,17 | CNY 2,11 | 17,98M |
| 2026-07-01 | CNY 2,12 | +%3,92 | CNY 2,04 | CNY 2,17 | CNY 2,03 | 28,46M |
| 2026-06-30 | CNY 2,04 | -%1,45 | CNY 2,06 | CNY 2,08 | CNY 2,02 | 10,67M |
| 2026-06-29 | CNY 2,07 | +%0,98 | CNY 2,03 | CNY 2,10 | CNY 2,00 | 13,21M |
| 2026-06-26 | CNY 2,05 | -%3,30 | CNY 2,11 | CNY 2,12 | CNY 2,04 | 14,44M |
| 2026-06-25 | CNY 2,12 | -%0,47 | CNY 2,11 | CNY 2,14 | CNY 2,06 | 14,27M |
| 2026-06-24 | CNY 2,13 | -%2,74 | CNY 2,20 | CNY 2,21 | CNY 2,10 | 19,73M |
| 2026-06-23 | CNY 2,19 | -%1,35 | CNY 2,19 | CNY 2,27 | CNY 2,18 | 17,80M |
| 2026-06-22 | CNY 2,22 | -%1,33 | CNY 2,24 | CNY 2,25 | CNY 2,11 | 27,32M |
| 2026-06-18 | CNY 2,25 | +%2,27 | CNY 2,20 | CNY 2,35 | CNY 2,15 | 36,16M |
| 2026-06-17 | CNY 2,20 | -%3,93 | CNY 2,30 | CNY 2,30 | CNY 2,19 | 18,22M |
| 2026-06-16 | CNY 2,29 | +%0,44 | CNY 2,29 | CNY 2,31 | CNY 2,24 | 11,37M |
| 2026-06-15 | CNY 2,28 | +%0,44 | CNY 2,29 | CNY 2,39 | CNY 2,27 | 17,13M |
| 2026-06-12 | CNY 2,27 | +%2,25 | CNY 2,24 | CNY 2,29 | CNY 2,20 | 16,05M |
| 2026-06-11 | CNY 2,22 | -%0,45 | CNY 2,22 | CNY 2,23 | CNY 2,17 | 8,99M |
| 2026-06-10 | CNY 2,23 | %0,00 | CNY 2,21 | CNY 2,24 | CNY 2,17 | 12,57M |
| 2026-06-09 | CNY 2,23 | -%2,19 | CNY 2,29 | CNY 2,29 | CNY 2,19 | 20,99M |
| 2026-06-08 | CNY 2,28 | -%2,56 | CNY 2,31 | CNY 2,36 | CNY 2,24 | 17,93M |
| 2026-06-05 | CNY 2,34 | +%2,18 | CNY 2,28 | CNY 2,38 | CNY 2,28 | 19,99M |
| 2026-06-04 | CNY 2,29 | -%2,97 | CNY 2,36 | CNY 2,36 | CNY 2,27 | 18,76M |
| 2026-06-03 | CNY 2,36 | -%2,07 | CNY 2,40 | CNY 2,41 | CNY 2,34 | 16,02M |
| 2026-06-02 | CNY 2,41 | -%1,23 | CNY 2,47 | CNY 2,47 | CNY 2,37 | 16,73M |
| 2026-06-01 | CNY 2,44 | +%3,83 | CNY 2,34 | CNY 2,48 | CNY 2,33 | 28,30M |
| 2026-05-29 | CNY 2,35 | +%1,29 | CNY 2,31 | CNY 2,40 | CNY 2,31 | 22,09M |
| 2026-05-28 | CNY 2,32 | +%1,31 | CNY 2,29 | CNY 2,35 | CNY 2,28 | 14,81M |
| 2026-05-27 | CNY 2,29 | -%2,55 | CNY 2,35 | CNY 2,36 | CNY 2,27 | 14,66M |
| 2026-05-26 | CNY 2,35 | -%1,67 | CNY 2,38 | CNY 2,39 | CNY 2,33 | 15,50M |