China CSSC Holdings Limited Class A 600150
SSE · Çin · Üretici İmalatı
CNY 39,10+0,15 (+%0,39)
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 39,10 | +%0,39 | CNY 39,13 | CNY 39,93 | CNY 39,01 | 83,34M |
| 2026-09-29 | CNY 38,95 | +%2,28 | CNY 37,97 | CNY 39,15 | CNY 37,57 | 95,90M |
| 2026-09-28 | CNY 38,08 | -%0,03 | CNY 38,37 | CNY 38,94 | CNY 37,84 | 98,24M |
| 2026-09-24 | CNY 38,09 | -%1,30 | CNY 38,59 | CNY 38,85 | CNY 38,02 | 64,26M |
| 2026-09-23 | CNY 38,59 | -%3,81 | CNY 40,04 | CNY 40,14 | CNY 38,53 | 84,19M |
| 2026-09-22 | CNY 40,12 | -%2,19 | CNY 40,86 | CNY 41,10 | CNY 39,78 | 98,65M |
| 2026-09-21 | CNY 41,02 | +%3,93 | CNY 39,34 | CNY 41,08 | CNY 38,84 | 131,97M |
| 2026-09-18 | CNY 39,47 | +%1,31 | CNY 38,60 | CNY 39,97 | CNY 38,28 | 113,75M |
| 2026-09-17 | CNY 38,96 | +%3,10 | CNY 37,75 | CNY 39,32 | CNY 37,46 | 118,93M |
| 2026-09-16 | CNY 37,79 | -%0,97 | CNY 38,25 | CNY 38,38 | CNY 37,41 | 89,93M |
| 2026-09-15 | CNY 38,16 | -%2,10 | CNY 38,50 | CNY 38,96 | CNY 38,06 | 121,81M |
| 2026-09-14 | CNY 38,98 | -%1,94 | CNY 39,74 | CNY 40,82 | CNY 38,95 | 146,39M |
| 2026-09-11 | CNY 39,75 | -%2,62 | CNY 39,50 | CNY 40,00 | CNY 38,90 | 183,28M |
| 2026-09-10 | CNY 40,82 | +%3,26 | CNY 39,25 | CNY 41,18 | CNY 39,25 | 175,74M |
| 2026-09-09 | CNY 39,53 | +%1,15 | CNY 38,84 | CNY 39,69 | CNY 38,45 | 119,35M |
| 2026-09-08 | CNY 39,08 | +%1,82 | CNY 38,56 | CNY 39,69 | CNY 38,29 | 149,66M |
| 2026-09-07 | CNY 38,38 | +%2,43 | CNY 37,74 | CNY 38,82 | CNY 37,50 | 231,95M |
| 2026-09-04 | CNY 37,47 | +%9,18 | CNY 34,50 | CNY 37,75 | CNY 34,50 | 337,74M |
| 2026-09-03 | CNY 34,32 | +%1,15 | CNY 34,10 | CNY 35,04 | CNY 34,10 | 100,79M |
| 2026-09-02 | CNY 33,93 | -%1,45 | CNY 34,20 | CNY 34,47 | CNY 33,73 | 71,02M |
| 2026-09-01 | CNY 34,43 | +%1,03 | CNY 33,99 | CNY 34,68 | CNY 33,89 | 81,64M |
| 2026-08-31 | CNY 34,08 | -%2,01 | CNY 34,80 | CNY 34,81 | CNY 33,62 | 88,83M |
| 2026-08-28 | CNY 34,78 | +%0,75 | CNY 34,45 | CNY 35,01 | CNY 34,38 | 66,57M |
| 2026-08-27 | CNY 34,52 | +%1,20 | CNY 34,15 | CNY 34,59 | CNY 33,85 | 58,48M |
| 2026-08-26 | CNY 34,11 | +%0,80 | CNY 33,84 | CNY 34,43 | CNY 33,77 | 64,48M |
| 2026-08-25 | CNY 33,84 | +%0,12 | CNY 33,73 | CNY 34,08 | CNY 33,58 | 42,51M |
| 2026-08-24 | CNY 33,80 | +%0,36 | CNY 33,59 | CNY 34,39 | CNY 33,58 | 62,31M |
| 2026-08-21 | CNY 33,68 | +%2,09 | CNY 32,83 | CNY 33,79 | CNY 32,59 | 76,02M |
| 2026-08-20 | CNY 32,99 | -%0,45 | CNY 33,13 | CNY 33,80 | CNY 32,93 | 57,60M |
| 2026-08-19 | CNY 33,14 | -%1,05 | CNY 33,43 | CNY 33,43 | CNY 32,94 | 64,16M |
| 2026-08-18 | CNY 33,49 | -%0,48 | CNY 33,70 | CNY 33,79 | CNY 33,28 | 49,83M |
| 2026-08-17 | CNY 33,65 | +%0,69 | CNY 33,31 | CNY 33,83 | CNY 33,10 | 57,32M |
| 2026-08-14 | CNY 33,42 | -%1,07 | CNY 33,75 | CNY 34,19 | CNY 33,33 | 71,88M |
| 2026-08-13 | CNY 33,78 | -%0,32 | CNY 33,88 | CNY 34,30 | CNY 33,74 | 65,44M |
| 2026-08-12 | CNY 33,89 | -%0,24 | CNY 33,76 | CNY 33,94 | CNY 33,51 | 61,84M |
| 2026-08-11 | CNY 33,97 | -%2,47 | CNY 34,80 | CNY 35,03 | CNY 33,96 | 100,10M |
| 2026-08-10 | CNY 34,83 | -%0,06 | CNY 34,77 | CNY 35,28 | CNY 34,63 | 81,83M |
| 2026-08-07 | CNY 34,85 | -%0,14 | CNY 34,90 | CNY 35,35 | CNY 34,58 | 95,55M |
| 2026-08-06 | CNY 34,90 | -%0,85 | CNY 34,90 | CNY 35,12 | CNY 34,54 | 67,80M |
| 2026-08-05 | CNY 35,20 | +%2,09 | CNY 34,59 | CNY 35,36 | CNY 34,20 | 99,35M |
| 2026-08-04 | CNY 34,48 | -%1,77 | CNY 34,93 | CNY 35,05 | CNY 34,40 | 75,42M |
| 2026-08-03 | CNY 35,10 | -%0,23 | CNY 35,02 | CNY 35,18 | CNY 34,62 | 64,77M |
| 2026-07-31 | CNY 35,18 | +%1,59 | CNY 34,33 | CNY 35,26 | CNY 34,20 | 98,34M |
| 2026-07-30 | CNY 34,63 | -%0,29 | CNY 34,63 | CNY 34,73 | CNY 34,32 | 78,01M |
| 2026-07-29 | CNY 34,73 | +%3,70 | CNY 33,90 | CNY 34,96 | CNY 33,69 | 136,77M |
| 2026-07-28 | CNY 33,49 | -%0,12 | CNY 33,12 | CNY 33,86 | CNY 32,91 | 85,04M |
| 2026-07-27 | CNY 33,53 | +%1,42 | CNY 33,30 | CNY 33,55 | CNY 32,95 | 62,16M |
| 2026-07-24 | CNY 33,06 | -%2,07 | CNY 33,70 | CNY 33,87 | CNY 32,93 | 79,45M |
| 2026-07-23 | CNY 33,76 | +%2,24 | CNY 33,27 | CNY 33,87 | CNY 32,68 | 106,69M |
| 2026-07-22 | CNY 33,02 | +%0,18 | CNY 32,88 | CNY 33,80 | CNY 32,67 | 108,37M |
| 2026-07-21 | CNY 32,96 | -%0,15 | CNY 33,70 | CNY 33,70 | CNY 32,54 | 93,28M |
| 2026-07-20 | CNY 33,01 | +%2,07 | CNY 32,28 | CNY 33,16 | CNY 32,10 | 99,90M |
| 2026-07-17 | CNY 32,34 | -%2,00 | CNY 32,69 | CNY 32,88 | CNY 32,12 | 93,96M |
| 2026-07-16 | CNY 33,00 | -%3,82 | CNY 34,01 | CNY 34,05 | CNY 32,95 | 122,15M |
| 2026-07-15 | CNY 34,31 | +%1,60 | CNY 33,55 | CNY 34,38 | CNY 33,33 | 99,52M |
| 2026-07-14 | CNY 33,77 | -%1,29 | CNY 34,16 | CNY 34,68 | CNY 33,08 | 150,84M |
| 2026-07-13 | CNY 34,21 | -%7,64 | CNY 36,94 | CNY 36,94 | CNY 33,77 | 216,60M |
| 2026-07-10 | CNY 37,04 | +%2,72 | CNY 36,00 | CNY 38,26 | CNY 35,73 | 194,67M |
| 2026-07-09 | CNY 36,06 | +%0,22 | CNY 35,99 | CNY 36,63 | CNY 35,00 | 114,68M |
| 2026-07-08 | CNY 35,98 | -%3,62 | CNY 37,32 | CNY 37,32 | CNY 35,46 | 138,14M |
| 2026-07-07 | CNY 37,33 | -%0,82 | CNY 37,64 | CNY 38,18 | CNY 36,95 | 97,51M |
| 2026-07-06 | CNY 37,64 | +%1,32 | CNY 36,95 | CNY 38,09 | CNY 36,95 | 152,10M |
| 2026-07-03 | CNY 37,15 | +%8,12 | CNY 34,80 | CNY 37,66 | CNY 34,80 | 188,15M |
| 2026-07-02 | CNY 34,36 | -%2,36 | CNY 35,23 | CNY 36,23 | CNY 34,25 | 112,44M |
| 2026-07-01 | CNY 35,19 | +%4,14 | CNY 33,79 | CNY 35,88 | CNY 33,65 | 136,82M |
| 2026-06-30 | CNY 33,79 | +%0,60 | CNY 33,30 | CNY 34,36 | CNY 32,86 | 88,82M |
| 2026-06-29 | CNY 33,59 | +%0,57 | CNY 33,35 | CNY 33,89 | CNY 32,87 | 90,48M |
| 2026-06-26 | CNY 33,40 | -%5,46 | CNY 35,20 | CNY 35,29 | CNY 33,21 | 122,05M |
| 2026-06-25 | CNY 35,33 | -%0,06 | CNY 35,09 | CNY 35,96 | CNY 34,77 | 92,16M |
| 2026-06-24 | CNY 35,35 | -%1,28 | CNY 35,81 | CNY 36,44 | CNY 35,30 | 85,28M |
| 2026-06-23 | CNY 35,81 | -%4,07 | CNY 37,50 | CNY 37,92 | CNY 35,58 | 124,90M |
| 2026-06-22 | CNY 37,33 | +%3,29 | CNY 35,90 | CNY 37,35 | CNY 35,50 | 128,44M |
| 2026-06-18 | CNY 36,14 | -%2,72 | CNY 37,02 | CNY 37,43 | CNY 35,72 | 118,22M |
| 2026-06-17 | CNY 37,15 | +%3,22 | CNY 35,98 | CNY 37,16 | CNY 35,88 | 113,21M |
| 2026-06-16 | CNY 35,99 | +%0,22 | CNY 35,92 | CNY 36,49 | CNY 35,46 | 78,86M |
| 2026-06-15 | CNY 35,91 | +%2,92 | CNY 35,35 | CNY 36,43 | CNY 35,35 | 117,10M |
| 2026-06-12 | CNY 34,89 | +%1,28 | CNY 34,70 | CNY 35,68 | CNY 34,64 | 103,05M |
| 2026-06-11 | CNY 34,45 | -%1,74 | CNY 34,75 | CNY 34,93 | CNY 34,15 | 61,46M |
| 2026-06-10 | CNY 35,06 | +%1,18 | CNY 34,60 | CNY 35,32 | CNY 33,93 | 85,97M |
| 2026-06-09 | CNY 34,65 | -%0,52 | CNY 34,95 | CNY 35,25 | CNY 34,08 | 85,87M |
| 2026-06-08 | CNY 34,83 | -%3,12 | CNY 35,23 | CNY 36,18 | CNY 34,60 | 85,17M |
| 2026-06-05 | CNY 35,95 | -%2,55 | CNY 36,80 | CNY 37,18 | CNY 35,85 | 89,13M |
| 2026-06-04 | CNY 36,89 | +%1,54 | CNY 36,01 | CNY 37,50 | CNY 36,00 | 85,85M |
| 2026-06-03 | CNY 36,33 | -%0,33 | CNY 36,51 | CNY 37,00 | CNY 36,02 | 61,88M |
| 2026-06-02 | CNY 36,45 | -%0,79 | CNY 36,63 | CNY 36,74 | CNY 35,82 | 74,78M |
| 2026-06-01 | CNY 36,74 | -%1,71 | CNY 37,38 | CNY 37,63 | CNY 36,63 | 75,91M |
| 2026-05-29 | CNY 37,38 | -%2,10 | CNY 38,00 | CNY 38,46 | CNY 37,12 | 81,08M |
| 2026-05-28 | CNY 38,18 | +%0,42 | CNY 37,75 | CNY 38,37 | CNY 37,08 | 91,18M |
| 2026-05-27 | CNY 38,02 | -%1,73 | CNY 38,50 | CNY 39,99 | CNY 37,60 | 120,02M |
| 2026-05-26 | CNY 38,69 | +%2,08 | CNY 37,74 | CNY 38,70 | CNY 37,11 | 98,94M |