Chongqing Brewery Co.Ltd Class A 600132
SSE · Çin · Dayanıksız Tüketim Malları
CNY 38,03+0,77 (+%2,07)
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 38,03 | +%2,07 | CNY 37,40 | CNY 38,18 | CNY 37,30 | 2,40M |
| 2026-09-29 | CNY 37,26 | -%0,90 | CNY 37,60 | CNY 37,70 | CNY 37,23 | 1,80M |
| 2026-09-28 | CNY 37,60 | +%0,11 | CNY 37,51 | CNY 38,02 | CNY 37,39 | 2,02M |
| 2026-09-24 | CNY 37,56 | -%1,98 | CNY 38,27 | CNY 38,37 | CNY 37,56 | 2,47M |
| 2026-09-23 | CNY 38,32 | +%0,37 | CNY 38,24 | CNY 38,87 | CNY 38,03 | 3,01M |
| 2026-09-22 | CNY 38,18 | +%0,18 | CNY 38,10 | CNY 38,41 | CNY 38,05 | 2,40M |
| 2026-09-21 | CNY 38,11 | +%0,90 | CNY 37,84 | CNY 38,14 | CNY 37,71 | 2,36M |
| 2026-09-18 | CNY 37,77 | -%0,03 | CNY 37,81 | CNY 38,15 | CNY 37,77 | 2,71M |
| 2026-09-17 | CNY 37,78 | -%1,15 | CNY 38,01 | CNY 38,12 | CNY 37,66 | 2,77M |
| 2026-09-16 | CNY 38,22 | -%1,11 | CNY 38,67 | CNY 38,77 | CNY 37,96 | 2,89M |
| 2026-09-15 | CNY 38,65 | +%0,18 | CNY 38,60 | CNY 38,80 | CNY 38,41 | 1,78M |
| 2026-09-14 | CNY 38,58 | +%0,21 | CNY 38,50 | CNY 38,68 | CNY 38,24 | 1,68M |
| 2026-09-11 | CNY 38,50 | -%1,33 | CNY 38,98 | CNY 38,98 | CNY 38,28 | 2,67M |
| 2026-09-10 | CNY 39,02 | -%1,74 | CNY 39,69 | CNY 39,69 | CNY 38,88 | 3,21M |
| 2026-09-09 | CNY 39,71 | -%0,90 | CNY 39,97 | CNY 40,21 | CNY 39,59 | 2,16M |
| 2026-09-08 | CNY 40,07 | +%0,07 | CNY 40,03 | CNY 40,24 | CNY 39,90 | 2,23M |
| 2026-09-07 | CNY 40,04 | +%0,15 | CNY 40,04 | CNY 40,28 | CNY 39,70 | 2,20M |
| 2026-09-04 | CNY 39,98 | +%1,24 | CNY 39,77 | CNY 40,19 | CNY 39,48 | 3,56M |
| 2026-09-03 | CNY 39,49 | +%1,10 | CNY 39,10 | CNY 39,72 | CNY 39,10 | 2,71M |
| 2026-09-02 | CNY 39,06 | -%1,46 | CNY 39,55 | CNY 39,66 | CNY 39,02 | 3,64M |
| 2026-09-01 | CNY 39,64 | -%0,83 | CNY 40,01 | CNY 40,27 | CNY 39,59 | 4,70M |
| 2026-08-31 | CNY 39,97 | -%0,77 | CNY 40,28 | CNY 40,50 | CNY 39,90 | 2,32M |
| 2026-08-28 | CNY 40,28 | +%0,98 | CNY 39,89 | CNY 40,28 | CNY 39,72 | 2,35M |
| 2026-08-27 | CNY 39,89 | -%0,37 | CNY 40,02 | CNY 40,16 | CNY 39,55 | 2,85M |
| 2026-08-26 | CNY 40,04 | +%0,83 | CNY 39,66 | CNY 40,39 | CNY 39,56 | 3,61M |
| 2026-08-25 | CNY 39,71 | +%0,35 | CNY 39,50 | CNY 39,95 | CNY 39,50 | 3,57M |
| 2026-08-24 | CNY 39,57 | -%1,76 | CNY 40,35 | CNY 40,43 | CNY 39,40 | 5,82M |
| 2026-08-21 | CNY 40,28 | -%2,11 | CNY 41,16 | CNY 41,25 | CNY 40,26 | 4,62M |
| 2026-08-20 | CNY 41,15 | -%3,20 | CNY 41,76 | CNY 42,50 | CNY 40,95 | 7,51M |
| 2026-08-19 | CNY 42,51 | -%0,21 | CNY 42,88 | CNY 43,20 | CNY 42,34 | 2,65M |
| 2026-08-18 | CNY 42,60 | -%0,88 | CNY 43,01 | CNY 43,43 | CNY 42,40 | 2,64M |
| 2026-08-17 | CNY 42,98 | +%0,33 | CNY 42,60 | CNY 43,01 | CNY 42,23 | 2,63M |
| 2026-08-14 | CNY 42,84 | -%0,76 | CNY 43,27 | CNY 43,29 | CNY 42,80 | 2,49M |
| 2026-08-13 | CNY 43,17 | -%1,42 | CNY 43,66 | CNY 43,77 | CNY 43,17 | 2,96M |
| 2026-08-12 | CNY 43,79 | +%0,50 | CNY 43,58 | CNY 43,93 | CNY 43,30 | 3,11M |
| 2026-08-11 | CNY 43,57 | -%1,67 | CNY 44,36 | CNY 44,49 | CNY 43,53 | 3,92M |
| 2026-08-10 | CNY 44,31 | +%0,57 | CNY 44,07 | CNY 44,77 | CNY 43,76 | 4,72M |
| 2026-08-07 | CNY 44,06 | +%0,20 | CNY 43,95 | CNY 44,11 | CNY 43,30 | 4,41M |
| 2026-08-06 | CNY 43,97 | -%1,79 | CNY 44,84 | CNY 44,95 | CNY 43,75 | 4,79M |
| 2026-08-05 | CNY 44,77 | -%2,33 | CNY 45,85 | CNY 46,10 | CNY 44,47 | 5,05M |
| 2026-08-04 | CNY 45,84 | -%2,61 | CNY 46,91 | CNY 47,80 | CNY 45,70 | 4,70M |
| 2026-08-03 | CNY 47,07 | +%1,18 | CNY 46,89 | CNY 48,25 | CNY 46,57 | 5,52M |
| 2026-07-31 | CNY 46,52 | -%1,75 | CNY 46,20 | CNY 47,50 | CNY 46,00 | 5,95M |
| 2026-07-30 | CNY 47,35 | +%2,71 | CNY 46,10 | CNY 47,75 | CNY 45,90 | 6,58M |
| 2026-07-29 | CNY 46,10 | +%3,16 | CNY 44,80 | CNY 46,83 | CNY 44,80 | 6,93M |
| 2026-07-28 | CNY 44,69 | +%2,31 | CNY 43,60 | CNY 44,86 | CNY 43,20 | 4,26M |
| 2026-07-27 | CNY 43,68 | +%0,41 | CNY 43,80 | CNY 44,12 | CNY 43,21 | 3,04M |
| 2026-07-24 | CNY 43,50 | -%2,25 | CNY 44,35 | CNY 44,99 | CNY 43,50 | 2,51M |
| 2026-07-23 | CNY 44,50 | -%0,20 | CNY 44,30 | CNY 44,63 | CNY 43,70 | 2,68M |
| 2026-07-22 | CNY 44,59 | +%2,11 | CNY 43,68 | CNY 44,60 | CNY 43,15 | 4,69M |
| 2026-07-21 | CNY 43,67 | -%1,44 | CNY 44,36 | CNY 45,49 | CNY 43,46 | 6,02M |
| 2026-07-20 | CNY 44,31 | +%2,59 | CNY 43,10 | CNY 44,81 | CNY 43,00 | 5,99M |
| 2026-07-17 | CNY 43,19 | -%1,17 | CNY 43,70 | CNY 44,38 | CNY 43,13 | 4,15M |
| 2026-07-16 | CNY 43,70 | +%0,97 | CNY 43,28 | CNY 43,92 | CNY 42,90 | 4,02M |
| 2026-07-15 | CNY 43,28 | +%2,68 | CNY 42,00 | CNY 43,60 | CNY 41,73 | 4,21M |
| 2026-07-14 | CNY 42,15 | +%0,77 | CNY 41,83 | CNY 42,49 | CNY 41,72 | 3,34M |
| 2026-07-13 | CNY 41,83 | +%0,19 | CNY 41,74 | CNY 42,00 | CNY 41,22 | 3,08M |
| 2026-07-10 | CNY 41,75 | +%1,24 | CNY 41,18 | CNY 41,95 | CNY 41,00 | 4,09M |
| 2026-07-09 | CNY 41,24 | -%1,62 | CNY 41,71 | CNY 41,88 | CNY 41,02 | 2,92M |
| 2026-07-08 | CNY 41,92 | +%0,17 | CNY 41,86 | CNY 42,35 | CNY 41,39 | 2,88M |
| 2026-07-07 | CNY 41,85 | -%3,01 | CNY 43,15 | CNY 43,35 | CNY 41,72 | 3,09M |
| 2026-07-06 | CNY 43,15 | +%1,67 | CNY 42,44 | CNY 43,60 | CNY 42,04 | 3,39M |
| 2026-07-03 | CNY 42,44 | +%1,14 | CNY 42,03 | CNY 42,71 | CNY 41,66 | 2,72M |
| 2026-07-02 | CNY 41,96 | +%0,02 | CNY 41,88 | CNY 42,54 | CNY 41,30 | 3,84M |
| 2026-07-01 | CNY 41,95 | +%1,57 | CNY 41,47 | CNY 42,35 | CNY 40,73 | 3,90M |
| 2026-06-30 | CNY 41,30 | -%2,36 | CNY 42,30 | CNY 42,32 | CNY 40,89 | 3,72M |
| 2026-06-29 | CNY 42,30 | +%2,30 | CNY 41,30 | CNY 43,10 | CNY 40,35 | 5,07M |
| 2026-06-26 | CNY 41,35 | -%1,85 | CNY 41,95 | CNY 42,60 | CNY 41,26 | 3,36M |
| 2026-06-25 | CNY 42,13 | -%0,96 | CNY 42,40 | CNY 42,90 | CNY 41,85 | 4,12M |
| 2026-06-24 | CNY 42,54 | -%2,54 | CNY 43,90 | CNY 43,99 | CNY 42,51 | 3,69M |
| 2026-06-23 | CNY 43,65 | -%1,29 | CNY 44,13 | CNY 44,96 | CNY 43,60 | 3,59M |
| 2026-06-22 | CNY 44,22 | -%0,25 | CNY 44,20 | CNY 44,57 | CNY 43,21 | 4,88M |
| 2026-06-18 | CNY 44,33 | -%5,88 | CNY 46,07 | CNY 46,07 | CNY 44,14 | 5,46M |
| 2026-06-17 | CNY 47,10 | -%2,61 | CNY 48,38 | CNY 48,60 | CNY 46,91 | 4,57M |
| 2026-06-16 | CNY 48,36 | -%2,11 | CNY 49,38 | CNY 49,40 | CNY 48,16 | 4,75M |
| 2026-06-15 | CNY 49,40 | -%2,10 | CNY 50,15 | CNY 50,45 | CNY 49,16 | 5,36M |
| 2026-06-12 | CNY 50,46 | +%2,54 | CNY 49,26 | CNY 50,85 | CNY 48,68 | 5,41M |
| 2026-06-11 | CNY 49,21 | -%3,11 | CNY 50,29 | CNY 50,29 | CNY 48,90 | 4,84M |
| 2026-06-10 | CNY 50,79 | +%4,29 | CNY 48,59 | CNY 50,80 | CNY 48,47 | 6,97M |
| 2026-06-09 | CNY 48,70 | -%2,78 | CNY 49,75 | CNY 50,21 | CNY 48,51 | 5,25M |
| 2026-06-08 | CNY 50,09 | -%1,03 | CNY 50,60 | CNY 51,60 | CNY 49,73 | 4,20M |
| 2026-06-05 | CNY 50,61 | -%0,04 | CNY 51,05 | CNY 52,00 | CNY 50,52 | 4,19M |
| 2026-06-04 | CNY 50,63 | -%2,45 | CNY 51,57 | CNY 52,00 | CNY 50,58 | 3,52M |
| 2026-06-03 | CNY 51,90 | -%1,89 | CNY 52,72 | CNY 52,72 | CNY 50,70 | 6,21M |
| 2026-06-02 | CNY 52,90 | -%1,14 | CNY 53,15 | CNY 53,89 | CNY 52,70 | 4,95M |
| 2026-06-01 | CNY 53,51 | +%1,11 | CNY 53,02 | CNY 53,51 | CNY 52,50 | 6,74M |
| 2026-05-29 | CNY 52,92 | +%5,82 | CNY 49,80 | CNY 53,05 | CNY 49,52 | 8,95M |
| 2026-05-28 | CNY 50,01 | -%1,98 | CNY 50,60 | CNY 51,30 | CNY 49,83 | 3,94M |
| 2026-05-27 | CNY 51,02 | +%0,26 | CNY 50,74 | CNY 51,02 | CNY 49,31 | 6,40M |
| 2026-05-26 | CNY 50,89 | -%0,33 | CNY 50,81 | CNY 51,18 | CNY 50,13 | 3,50M |