China Sports Industry Group Co., Ltd. Class A 600158
SSE · Çin · Finans
CNY 6,93-0,05 (-%0,72)
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 6,93 | -%0,72 | CNY 6,99 | CNY 7,02 | CNY 6,89 | 15,03M |
| 2026-09-29 | CNY 6,98 | +%0,72 | CNY 6,90 | CNY 7,01 | CNY 6,89 | 14,41M |
| 2026-09-28 | CNY 6,93 | -%1,42 | CNY 7,00 | CNY 7,04 | CNY 6,88 | 15,60M |
| 2026-09-24 | CNY 7,03 | %0,00 | CNY 7,01 | CNY 7,15 | CNY 6,98 | 16,69M |
| 2026-09-23 | CNY 7,03 | -%1,68 | CNY 7,14 | CNY 7,15 | CNY 7,02 | 16,66M |
| 2026-09-22 | CNY 7,15 | -%0,28 | CNY 7,16 | CNY 7,23 | CNY 7,10 | 16,19M |
| 2026-09-21 | CNY 7,17 | +%1,56 | CNY 7,10 | CNY 7,19 | CNY 7,03 | 20,13M |
| 2026-09-18 | CNY 7,06 | +%0,28 | CNY 7,03 | CNY 7,11 | CNY 7,00 | 17,21M |
| 2026-09-17 | CNY 7,04 | +%0,14 | CNY 6,98 | CNY 7,10 | CNY 6,98 | 14,39M |
| 2026-09-16 | CNY 7,03 | +%1,44 | CNY 6,90 | CNY 7,06 | CNY 6,84 | 18,50M |
| 2026-09-15 | CNY 6,93 | -%2,81 | CNY 7,12 | CNY 7,14 | CNY 6,92 | 22,67M |
| 2026-09-14 | CNY 7,13 | -%0,97 | CNY 7,16 | CNY 7,23 | CNY 7,10 | 15,68M |
| 2026-09-11 | CNY 7,20 | -%0,69 | CNY 7,20 | CNY 7,24 | CNY 7,05 | 20,81M |
| 2026-09-10 | CNY 7,25 | -%1,23 | CNY 7,31 | CNY 7,33 | CNY 7,24 | 15,49M |
| 2026-09-09 | CNY 7,34 | -%1,61 | CNY 7,40 | CNY 7,43 | CNY 7,26 | 26,29M |
| 2026-09-08 | CNY 7,46 | +%1,36 | CNY 7,33 | CNY 7,51 | CNY 7,32 | 25,11M |
| 2026-09-07 | CNY 7,36 | -%0,14 | CNY 7,37 | CNY 7,42 | CNY 7,30 | 24,71M |
| 2026-09-04 | CNY 7,37 | +%1,10 | CNY 7,32 | CNY 7,50 | CNY 7,25 | 48,48M |
| 2026-09-03 | CNY 7,29 | -%0,55 | CNY 7,34 | CNY 7,57 | CNY 7,29 | 51,75M |
| 2026-09-02 | CNY 7,33 | %0,00 | CNY 7,34 | CNY 7,38 | CNY 7,23 | 22,06M |
| 2026-09-01 | CNY 7,33 | +%1,81 | CNY 7,18 | CNY 7,37 | CNY 7,14 | 32,01M |
| 2026-08-31 | CNY 7,20 | +%0,28 | CNY 7,18 | CNY 7,23 | CNY 7,08 | 22,58M |
| 2026-08-28 | CNY 7,18 | +%1,13 | CNY 7,11 | CNY 7,21 | CNY 7,06 | 22,98M |
| 2026-08-27 | CNY 7,10 | %0,00 | CNY 7,13 | CNY 7,16 | CNY 7,05 | 17,70M |
| 2026-08-26 | CNY 7,10 | +%0,85 | CNY 7,02 | CNY 7,15 | CNY 7,02 | 20,45M |
| 2026-08-25 | CNY 7,04 | +%3,23 | CNY 6,81 | CNY 7,07 | CNY 6,79 | 23,41M |
| 2026-08-24 | CNY 6,82 | -%0,73 | CNY 6,87 | CNY 6,93 | CNY 6,78 | 16,78M |
| 2026-08-21 | CNY 6,87 | -%0,58 | CNY 6,89 | CNY 6,90 | CNY 6,76 | 15,17M |
| 2026-08-20 | CNY 6,91 | +%1,62 | CNY 6,83 | CNY 6,92 | CNY 6,81 | 19,16M |
| 2026-08-19 | CNY 6,80 | -%3,00 | CNY 6,98 | CNY 7,01 | CNY 6,79 | 26,26M |
| 2026-08-18 | CNY 7,01 | -%1,27 | CNY 7,08 | CNY 7,10 | CNY 6,96 | 22,47M |
| 2026-08-17 | CNY 7,10 | +%0,14 | CNY 7,07 | CNY 7,12 | CNY 6,99 | 19,31M |
| 2026-08-14 | CNY 7,09 | -%1,25 | CNY 7,19 | CNY 7,20 | CNY 6,99 | 26,97M |
| 2026-08-13 | CNY 7,18 | -%2,31 | CNY 7,35 | CNY 7,37 | CNY 7,18 | 27,78M |
| 2026-08-12 | CNY 7,35 | +%1,66 | CNY 7,22 | CNY 7,39 | CNY 7,22 | 29,67M |
| 2026-08-11 | CNY 7,23 | -%0,41 | CNY 7,27 | CNY 7,29 | CNY 7,16 | 24,38M |
| 2026-08-10 | CNY 7,26 | +%3,13 | CNY 7,08 | CNY 7,27 | CNY 7,02 | 41,21M |
| 2026-08-07 | CNY 7,04 | -%0,56 | CNY 7,05 | CNY 7,06 | CNY 6,88 | 30,92M |
| 2026-08-06 | CNY 7,08 | -%1,67 | CNY 7,16 | CNY 7,22 | CNY 6,99 | 35,23M |
| 2026-08-05 | CNY 7,20 | +%0,70 | CNY 7,13 | CNY 7,25 | CNY 7,10 | 35,06M |
| 2026-08-04 | CNY 7,15 | -%0,83 | CNY 7,21 | CNY 7,28 | CNY 7,14 | 37,57M |
| 2026-08-03 | CNY 7,21 | +%1,12 | CNY 7,13 | CNY 7,25 | CNY 7,11 | 35,04M |
| 2026-07-31 | CNY 7,13 | +%2,30 | CNY 6,87 | CNY 7,22 | CNY 6,85 | 49,54M |
| 2026-07-30 | CNY 6,97 | -%1,27 | CNY 7,00 | CNY 7,21 | CNY 6,97 | 56,53M |
| 2026-07-29 | CNY 7,06 | +%2,62 | CNY 6,85 | CNY 7,11 | CNY 6,82 | 61,79M |
| 2026-07-28 | CNY 6,88 | +%2,69 | CNY 6,66 | CNY 6,93 | CNY 6,62 | 63,14M |
| 2026-07-27 | CNY 6,70 | +%1,52 | CNY 6,45 | CNY 6,75 | CNY 6,36 | 61,30M |
| 2026-07-24 | CNY 6,60 | -%4,07 | CNY 6,89 | CNY 7,03 | CNY 6,57 | 85,72M |
| 2026-07-23 | CNY 6,88 | +%5,85 | CNY 6,81 | CNY 6,95 | CNY 6,60 | 102,02M |
| 2026-07-22 | CNY 6,50 | +%0,93 | CNY 6,39 | CNY 6,54 | CNY 6,37 | 36,63M |
| 2026-07-21 | CNY 6,44 | +%1,90 | CNY 6,31 | CNY 6,45 | CNY 6,18 | 40,60M |
| 2026-07-20 | CNY 6,32 | -%0,63 | CNY 6,40 | CNY 6,49 | CNY 6,24 | 38,71M |
| 2026-07-17 | CNY 6,36 | -%3,78 | CNY 6,60 | CNY 6,71 | CNY 6,30 | 45,27M |
| 2026-07-16 | CNY 6,61 | +%1,38 | CNY 6,47 | CNY 6,66 | CNY 6,41 | 34,52M |
| 2026-07-15 | CNY 6,52 | +%1,72 | CNY 6,34 | CNY 6,60 | CNY 6,32 | 39,51M |
| 2026-07-14 | CNY 6,41 | +%2,89 | CNY 6,29 | CNY 6,41 | CNY 6,20 | 35,57M |
| 2026-07-13 | CNY 6,23 | -%4,74 | CNY 6,51 | CNY 6,58 | CNY 6,23 | 45,65M |
| 2026-07-10 | CNY 6,54 | +%3,15 | CNY 6,35 | CNY 6,66 | CNY 6,27 | 53,22M |
| 2026-07-09 | CNY 6,34 | -%0,47 | CNY 6,33 | CNY 6,40 | CNY 6,22 | 34,19M |
| 2026-07-08 | CNY 6,37 | -%1,24 | CNY 6,43 | CNY 6,47 | CNY 6,35 | 31,96M |
| 2026-07-07 | CNY 6,45 | -%3,01 | CNY 6,60 | CNY 6,66 | CNY 6,41 | 43,80M |
| 2026-07-06 | CNY 6,65 | -%2,21 | CNY 6,75 | CNY 6,88 | CNY 6,63 | 51,76M |
| 2026-07-03 | CNY 6,80 | -%0,15 | CNY 7,08 | CNY 7,18 | CNY 6,79 | 70,81M |
| 2026-07-02 | CNY 6,81 | -%0,58 | CNY 6,80 | CNY 7,09 | CNY 6,79 | 56,86M |
| 2026-07-01 | CNY 6,85 | +%1,63 | CNY 6,77 | CNY 6,94 | CNY 6,69 | 51,44M |
| 2026-06-30 | CNY 6,74 | -%0,44 | CNY 6,77 | CNY 6,84 | CNY 6,66 | 43,69M |
| 2026-06-29 | CNY 6,77 | -%0,59 | CNY 6,81 | CNY 6,89 | CNY 6,61 | 50,84M |
| 2026-06-26 | CNY 6,81 | -%3,27 | CNY 7,03 | CNY 7,04 | CNY 6,80 | 44,06M |
| 2026-06-25 | CNY 7,04 | -%1,95 | CNY 7,20 | CNY 7,20 | CNY 7,00 | 44,14M |
| 2026-06-24 | CNY 7,18 | -%2,84 | CNY 7,40 | CNY 7,46 | CNY 7,12 | 51,37M |
| 2026-06-23 | CNY 7,39 | -%1,73 | CNY 7,52 | CNY 7,70 | CNY 7,37 | 55,73M |
| 2026-06-22 | CNY 7,52 | -%1,18 | CNY 7,74 | CNY 7,74 | CNY 7,31 | 66,14M |
| 2026-06-18 | CNY 7,61 | -%2,31 | CNY 7,80 | CNY 7,84 | CNY 7,60 | 53,14M |
| 2026-06-17 | CNY 7,79 | -%3,35 | CNY 8,00 | CNY 8,01 | CNY 7,70 | 71,69M |
| 2026-06-16 | CNY 8,06 | -%0,86 | CNY 8,09 | CNY 8,15 | CNY 7,82 | 69,07M |
| 2026-06-15 | CNY 8,13 | -%3,33 | CNY 8,39 | CNY 8,48 | CNY 8,11 | 79,48M |
| 2026-06-12 | CNY 8,41 | -%1,64 | CNY 8,49 | CNY 8,68 | CNY 8,31 | 94,21M |
| 2026-06-11 | CNY 8,55 | -%10,00 | CNY 9,19 | CNY 9,27 | CNY 8,55 | 115,20M |
| 2026-06-10 | CNY 9,50 | +%4,17 | CNY 9,36 | CNY 9,96 | CNY 9,31 | 133,48M |
| 2026-06-09 | CNY 9,12 | -%3,70 | CNY 9,40 | CNY 9,55 | CNY 8,98 | 80,13M |
| 2026-06-08 | CNY 9,47 | +%1,18 | CNY 9,15 | CNY 10,18 | CNY 9,15 | 100,98M |
| 2026-06-05 | CNY 9,36 | -%3,01 | CNY 9,72 | CNY 9,83 | CNY 9,11 | 80,53M |
| 2026-06-04 | CNY 9,65 | -%2,33 | CNY 9,70 | CNY 9,86 | CNY 9,55 | 76,62M |
| 2026-06-03 | CNY 9,88 | -%5,00 | CNY 9,83 | CNY 10,25 | CNY 9,37 | 126,16M |
| 2026-06-02 | CNY 10,40 | -%9,96 | CNY 11,44 | CNY 11,44 | CNY 10,40 | 64,65M |
| 2026-06-01 | CNY 11,55 | +%2,39 | CNY 11,10 | CNY 11,80 | CNY 10,90 | 117,72M |
| 2026-05-29 | CNY 11,28 | -%2,76 | CNY 11,47 | CNY 11,73 | CNY 11,19 | 103,86M |
| 2026-05-28 | CNY 11,60 | +%8,51 | CNY 10,60 | CNY 11,76 | CNY 10,60 | 130,31M |
| 2026-05-27 | CNY 10,69 | -%3,87 | CNY 10,97 | CNY 11,24 | CNY 10,53 | 93,71M |
| 2026-05-26 | CNY 11,12 | +%3,73 | CNY 10,62 | CNY 11,50 | CNY 10,20 | 138,14M |