Hunan Huasheng Co., Ltd. Class A 600156
SSE · Çin · Proses Endüstrileri
CNY 7,35-0,82 (-%10,04)
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 7,35 | -%10,04 | CNY 7,77 | CNY 7,77 | CNY 7,35 | 42,36M |
| 2026-09-29 | CNY 8,17 | -%1,09 | CNY 8,26 | CNY 9,09 | CNY 8,10 | 59,81M |
| 2026-09-28 | CNY 8,26 | -%9,92 | CNY 8,68 | CNY 8,76 | CNY 8,25 | 38,39M |
| 2026-09-24 | CNY 9,17 | +%9,04 | CNY 8,50 | CNY 9,25 | CNY 8,40 |
| 51,57M |
| 2026-09-23 | CNY 8,41 | -%5,29 | CNY 8,98 | CNY 9,15 | CNY 8,37 | 22,51M |
| 2026-09-22 | CNY 8,88 | -%4,21 | CNY 9,18 | CNY 9,29 | CNY 8,82 | 24,14M |
| 2026-09-21 | CNY 9,27 | +%3,58 | CNY 9,04 | CNY 9,27 | CNY 8,76 | 30,87M |
| 2026-09-18 | CNY 8,95 | +%5,05 | CNY 8,74 | CNY 9,37 | CNY 8,54 | 29,03M |
| 2026-09-17 | CNY 8,52 | +%4,28 | CNY 8,16 | CNY 8,84 | CNY 8,12 | 16,82M |
| 2026-09-16 | CNY 8,17 | +%2,51 | CNY 7,94 | CNY 8,26 | CNY 7,85 | 7,91M |
| 2026-09-15 | CNY 7,97 | -%3,98 | CNY 8,26 | CNY 8,30 | CNY 7,96 | 8,32M |
| 2026-09-14 | CNY 8,30 | -%1,89 | CNY 8,54 | CNY 8,54 | CNY 8,25 | 9,04M |
| 2026-09-11 | CNY 8,46 | -%2,08 | CNY 8,58 | CNY 8,60 | CNY 8,40 | 7,27M |
| 2026-09-10 | CNY 8,64 | -%0,58 | CNY 8,71 | CNY 8,80 | CNY 8,59 | 7,40M |
| 2026-09-09 | CNY 8,69 | -%1,59 | CNY 8,79 | CNY 8,87 | CNY 8,61 | 9,20M |
| 2026-09-08 | CNY 8,83 | -%2,11 | CNY 8,92 | CNY 9,18 | CNY 8,70 | 13,06M |
| 2026-09-07 | CNY 9,02 | +%3,92 | CNY 8,64 | CNY 9,13 | CNY 8,63 | 19,73M |
| 2026-09-04 | CNY 8,68 | -%3,02 | CNY 8,94 | CNY 8,97 | CNY 8,63 | 15,18M |
| 2026-09-03 | CNY 8,95 | +%2,87 | CNY 8,70 | CNY 9,06 | CNY 8,52 | 18,90M |
| 2026-09-02 | CNY 8,70 | +%0,81 | CNY 8,63 | CNY 8,73 | CNY 8,47 | 8,43M |
| 2026-09-01 | CNY 8,63 | -%0,35 | CNY 8,70 | CNY 8,83 | CNY 8,60 | 6,47M |
| 2026-08-31 | CNY 8,66 | +%1,41 | CNY 8,46 | CNY 8,73 | CNY 8,40 | 9,37M |
| 2026-08-28 | CNY 8,54 | -%0,58 | CNY 8,55 | CNY 8,65 | CNY 8,49 | 10,33M |
| 2026-08-27 | CNY 8,59 | +%1,66 | CNY 8,42 | CNY 8,70 | CNY 8,38 | 11,69M |
| 2026-08-26 | CNY 8,45 | +%2,67 | CNY 8,25 | CNY 8,52 | CNY 8,11 | 13,79M |
| 2026-08-25 | CNY 8,23 | +%4,18 | CNY 7,84 | CNY 8,25 | CNY 7,78 | 11,00M |
| 2026-08-24 | CNY 7,90 | -%1,62 | CNY 8,07 | CNY 8,11 | CNY 7,78 | 7,40M |
| 2026-08-21 | CNY 8,03 | +%1,77 | CNY 7,85 | CNY 8,07 | CNY 7,70 | 8,03M |
| 2026-08-20 | CNY 7,89 | +%0,13 | CNY 8,00 | CNY 8,05 | CNY 7,85 | 7,10M |
| 2026-08-19 | CNY 7,88 | -%4,48 | CNY 8,15 | CNY 8,20 | CNY 7,88 | 12,40M |
| 2026-08-18 | CNY 8,25 | -%2,94 | CNY 8,52 | CNY 8,53 | CNY 8,22 | 13,04M |
| 2026-08-17 | CNY 8,50 | +%0,95 | CNY 8,37 | CNY 8,60 | CNY 8,18 | 19,46M |
| 2026-08-14 | CNY 8,42 | -%7,37 | CNY 8,86 | CNY 9,05 | CNY 8,31 | 30,84M |
| 2026-08-13 | CNY 9,09 | +%7,57 | CNY 8,63 | CNY 9,30 | CNY 8,51 | 44,97M |
| 2026-08-12 | CNY 8,45 | +%1,81 | CNY 8,30 | CNY 8,48 | CNY 8,28 | 12,70M |
| 2026-08-11 | CNY 8,30 | +%0,48 | CNY 8,33 | CNY 8,42 | CNY 8,08 | 12,00M |
| 2026-08-10 | CNY 8,26 | -%1,67 | CNY 8,31 | CNY 8,48 | CNY 8,16 | 15,99M |
| 2026-08-07 | CNY 8,40 | -%4,98 | CNY 8,84 | CNY 8,84 | CNY 8,21 | 30,66M |
| 2026-08-06 | CNY 8,84 | +%9,95 | CNY 8,12 | CNY 8,84 | CNY 8,12 | 10,70M |
| 2026-08-05 | CNY 8,04 | +%3,08 | CNY 7,81 | CNY 8,05 | CNY 7,76 | 10,83M |
| 2026-08-04 | CNY 7,80 | +%3,31 | CNY 7,61 | CNY 7,93 | CNY 7,56 | 10,93M |
| 2026-08-03 | CNY 7,55 | +%2,44 | CNY 7,32 | CNY 7,55 | CNY 7,30 | 8,09M |
| 2026-07-31 | CNY 7,37 | +%4,39 | CNY 7,20 | CNY 7,42 | CNY 7,20 | 12,12M |
| 2026-07-30 | CNY 7,06 | -%4,47 | CNY 7,41 | CNY 7,55 | CNY 7,01 | 12,62M |
| 2026-07-29 | CNY 7,39 | +%0,54 | CNY 7,50 | CNY 7,52 | CNY 7,23 | 11,61M |
| 2026-07-28 | CNY 7,35 | +%0,96 | CNY 7,15 | CNY 7,54 | CNY 7,15 | 10,54M |
| 2026-07-27 | CNY 7,28 | +%4,45 | CNY 6,97 | CNY 7,28 | CNY 6,94 | 10,25M |
| 2026-07-24 | CNY 6,97 | -%1,69 | CNY 6,96 | CNY 7,10 | CNY 6,88 | 9,00M |
| 2026-07-23 | CNY 7,09 | +%5,51 | CNY 6,70 | CNY 7,14 | CNY 6,67 | 16,03M |
| 2026-07-22 | CNY 6,72 | -%1,18 | CNY 6,71 | CNY 6,92 | CNY 6,65 | 11,23M |
| 2026-07-21 | CNY 6,80 | +%1,04 | CNY 6,79 | CNY 6,82 | CNY 6,07 | 17,92M |
| 2026-07-20 | CNY 6,73 | -%6,27 | CNY 7,24 | CNY 7,32 | CNY 6,53 | 14,37M |
| 2026-07-17 | CNY 7,18 | -%5,77 | CNY 7,61 | CNY 7,70 | CNY 7,00 | 12,95M |
| 2026-07-16 | CNY 7,62 | -%0,78 | CNY 7,61 | CNY 7,82 | CNY 7,52 | 8,53M |
| 2026-07-15 | CNY 7,68 | -%0,52 | CNY 7,63 | CNY 7,98 | CNY 7,59 | 9,60M |
| 2026-07-14 | CNY 7,72 | -%0,13 | CNY 7,65 | CNY 7,74 | CNY 7,42 | 12,29M |
| 2026-07-13 | CNY 7,73 | -%7,87 | CNY 8,30 | CNY 8,45 | CNY 7,72 | 16,08M |
| 2026-07-10 | CNY 8,39 | +%0,60 | CNY 8,33 | CNY 8,64 | CNY 8,18 | 14,24M |
| 2026-07-09 | CNY 8,34 | +%0,48 | CNY 8,29 | CNY 8,49 | CNY 8,08 | 15,17M |
| 2026-07-08 | CNY 8,30 | -%3,71 | CNY 8,51 | CNY 8,57 | CNY 8,22 | 14,47M |
| 2026-07-07 | CNY 8,62 | -%5,90 | CNY 9,24 | CNY 9,26 | CNY 8,57 | 19,73M |
| 2026-07-06 | CNY 9,16 | -%3,78 | CNY 9,33 | CNY 9,46 | CNY 9,01 | 23,26M |
| 2026-07-03 | CNY 9,52 | -%0,10 | CNY 9,63 | CNY 9,91 | CNY 9,10 | 50,24M |
| 2026-07-02 | CNY 9,53 | +%10,05 | CNY 8,52 | CNY 9,53 | CNY 8,50 | 15,73M |
| 2026-07-01 | CNY 8,66 | +%4,09 | CNY 8,49 | CNY 8,75 | CNY 8,25 | 20,16M |
| 2026-06-30 | CNY 8,32 | +%3,35 | CNY 8,61 | CNY 8,66 | CNY 7,96 | 19,89M |
| 2026-06-29 | CNY 8,05 | -%3,01 | CNY 8,19 | CNY 8,30 | CNY 7,95 | 14,30M |
| 2026-06-26 | CNY 8,30 | -%3,82 | CNY 8,64 | CNY 8,65 | CNY 8,23 | 14,88M |
| 2026-06-25 | CNY 8,63 | -%2,38 | CNY 8,80 | CNY 8,94 | CNY 8,59 | 13,57M |
| 2026-06-24 | CNY 8,84 | -%3,07 | CNY 9,00 | CNY 9,17 | CNY 8,71 | 15,80M |
| 2026-06-23 | CNY 9,12 | +%0,88 | CNY 9,04 | CNY 9,51 | CNY 9,00 | 19,70M |
| 2026-06-22 | CNY 9,04 | +%0,33 | CNY 8,96 | CNY 9,09 | CNY 8,80 | 15,95M |
| 2026-06-18 | CNY 9,01 | -%1,74 | CNY 9,11 | CNY 9,13 | CNY 8,86 | 12,27M |
| 2026-06-17 | CNY 9,17 | +%0,44 | CNY 9,02 | CNY 9,32 | CNY 9,01 | 14,69M |
| 2026-06-16 | CNY 9,13 | +%1,22 | CNY 9,10 | CNY 9,20 | CNY 8,70 | 17,12M |
| 2026-06-15 | CNY 9,02 | -%0,88 | CNY 9,11 | CNY 9,29 | CNY 8,97 | 15,38M |
| 2026-06-12 | CNY 9,10 | +%0,22 | CNY 9,19 | CNY 9,34 | CNY 8,95 | 14,73M |
| 2026-06-11 | CNY 9,08 | -%1,30 | CNY 9,04 | CNY 9,18 | CNY 8,91 | 12,39M |
| 2026-06-10 | CNY 9,20 | -%1,71 | CNY 9,36 | CNY 9,45 | CNY 9,03 | 12,17M |
| 2026-06-09 | CNY 9,36 | +%1,52 | CNY 9,52 | CNY 9,52 | CNY 9,00 | 15,08M |
| 2026-06-08 | CNY 9,22 | -%3,56 | CNY 9,07 | CNY 9,55 | CNY 9,00 | 19,63M |
| 2026-06-05 | CNY 9,56 | -%1,04 | CNY 9,66 | CNY 9,91 | CNY 9,37 | 22,67M |
| 2026-06-04 | CNY 9,66 | -%2,62 | CNY 10,00 | CNY 10,34 | CNY 9,58 | 27,45M |
| 2026-06-03 | CNY 9,92 | -%4,43 | CNY 10,34 | CNY 10,38 | CNY 9,82 | 32,16M |
| 2026-06-02 | CNY 10,38 | -%7,98 | CNY 11,50 | CNY 11,50 | CNY 10,36 | 46,95M |
| 2026-06-01 | CNY 11,28 | +%10,05 | CNY 10,68 | CNY 11,28 | CNY 10,47 | 25,54M |
| 2026-05-29 | CNY 10,25 | +%0,89 | CNY 10,28 | CNY 10,80 | CNY 10,14 | 44,44M |
| 2026-05-28 | CNY 10,16 | -%0,39 | CNY 10,27 | CNY 10,98 | CNY 10,11 | 39,47M |
| 2026-05-27 | CNY 10,20 | -%7,36 | CNY 10,38 | CNY 10,71 | CNY 10,05 | 44,79M |
| 2026-05-26 | CNY 11,01 | -%9,98 | CNY 11,88 | CNY 11,92 | CNY 11,01 | 50,90M |