Henan Ancai Hi-Tech Co., Ltd. Class A 600207
SSE · Çin · Elektronik Teknoloji
CNY 5,26-0,22 (-%4,01)
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 5,26 | -%4,01 | CNY 5,38 | CNY 5,46 | CNY 5,15 | 52,24M |
| 2026-09-29 | CNY 5,48 | +%0,37 | CNY 5,20 | CNY 5,79 | CNY 5,03 | 75,40M |
| 2026-09-28 | CNY 5,46 | +%5,81 | CNY 5,08 | CNY 5,68 | CNY 5,08 | 83,27M |
| 2026-09-24 | CNY 5,16 | +%4,45 | CNY 4,77 | CNY 5,42 | CNY 4,70 |
| 81,18M |
| 2026-09-23 | CNY 4,94 | +%1,65 | CNY 4,82 | CNY 5,18 | CNY 4,77 | 58,82M |
| 2026-09-22 | CNY 4,86 | -%1,42 | CNY 4,91 | CNY 4,97 | CNY 4,82 | 28,43M |
| 2026-09-21 | CNY 4,93 | +%2,28 | CNY 4,83 | CNY 4,95 | CNY 4,77 | 38,08M |
| 2026-09-18 | CNY 4,82 | +%0,84 | CNY 4,80 | CNY 4,85 | CNY 4,75 | 31,22M |
| 2026-09-17 | CNY 4,78 | -%1,85 | CNY 4,87 | CNY 4,88 | CNY 4,70 | 36,39M |
| 2026-09-16 | CNY 4,87 | +%0,83 | CNY 4,83 | CNY 5,01 | CNY 4,76 | 42,42M |
| 2026-09-15 | CNY 4,83 | -%5,29 | CNY 5,04 | CNY 5,08 | CNY 4,80 | 61,67M |
| 2026-09-14 | CNY 5,10 | +%3,24 | CNY 5,08 | CNY 5,35 | CNY 4,98 | 96,01M |
| 2026-09-11 | CNY 4,94 | +%10,02 | CNY 4,48 | CNY 4,94 | CNY 4,47 | 24,78M |
| 2026-09-10 | CNY 4,49 | -%0,66 | CNY 4,51 | CNY 4,59 | CNY 4,44 | 14,03M |
| 2026-09-09 | CNY 4,52 | -%0,44 | CNY 4,52 | CNY 4,55 | CNY 4,49 | 10,49M |
| 2026-09-08 | CNY 4,54 | +%1,11 | CNY 4,50 | CNY 4,56 | CNY 4,45 | 12,42M |
| 2026-09-07 | CNY 4,49 | +%1,81 | CNY 4,40 | CNY 4,50 | CNY 4,39 | 11,10M |
| 2026-09-04 | CNY 4,41 | %0,00 | CNY 4,41 | CNY 4,52 | CNY 4,37 | 16,23M |
| 2026-09-03 | CNY 4,41 | -%2,00 | CNY 4,54 | CNY 4,55 | CNY 4,38 | 14,01M |
| 2026-09-02 | CNY 4,50 | +%0,45 | CNY 4,46 | CNY 4,52 | CNY 4,41 | 14,44M |
| 2026-09-01 | CNY 4,48 | +%0,90 | CNY 4,45 | CNY 4,51 | CNY 4,42 | 12,25M |
| 2026-08-31 | CNY 4,44 | -%0,45 | CNY 4,44 | CNY 4,45 | CNY 4,37 | 10,08M |
| 2026-08-28 | CNY 4,46 | +%0,45 | CNY 4,44 | CNY 4,49 | CNY 4,40 | 11,60M |
| 2026-08-27 | CNY 4,44 | -%0,45 | CNY 4,45 | CNY 4,46 | CNY 4,37 | 12,09M |
| 2026-08-26 | CNY 4,46 | +%1,13 | CNY 4,41 | CNY 4,50 | CNY 4,35 | 15,54M |
| 2026-08-25 | CNY 4,41 | +%2,32 | CNY 4,34 | CNY 4,43 | CNY 4,26 | 14,90M |
| 2026-08-24 | CNY 4,31 | -%1,15 | CNY 4,38 | CNY 4,44 | CNY 4,26 | 14,96M |
| 2026-08-21 | CNY 4,36 | +%1,63 | CNY 4,30 | CNY 4,38 | CNY 4,21 | 12,83M |
| 2026-08-20 | CNY 4,29 | +%0,94 | CNY 4,29 | CNY 4,33 | CNY 4,23 | 10,93M |
| 2026-08-19 | CNY 4,25 | -%5,13 | CNY 4,46 | CNY 4,46 | CNY 4,21 | 17,09M |
| 2026-08-18 | CNY 4,48 | -%0,67 | CNY 4,54 | CNY 4,57 | CNY 4,44 | 13,99M |
| 2026-08-17 | CNY 4,51 | +%1,35 | CNY 4,48 | CNY 4,53 | CNY 4,37 | 15,99M |
| 2026-08-14 | CNY 4,45 | +%0,23 | CNY 4,48 | CNY 4,48 | CNY 4,36 | 15,43M |
| 2026-08-13 | CNY 4,44 | -%2,84 | CNY 4,59 | CNY 4,60 | CNY 4,43 | 17,87M |
| 2026-08-12 | CNY 4,57 | +%2,01 | CNY 4,52 | CNY 4,59 | CNY 4,46 | 16,81M |
| 2026-08-11 | CNY 4,48 | -%0,22 | CNY 4,50 | CNY 4,51 | CNY 4,40 | 14,41M |
| 2026-08-10 | CNY 4,49 | +%0,90 | CNY 4,46 | CNY 4,50 | CNY 4,37 | 14,66M |
| 2026-08-07 | CNY 4,45 | +%0,91 | CNY 4,39 | CNY 4,45 | CNY 4,33 | 15,33M |
| 2026-08-06 | CNY 4,41 | -%0,23 | CNY 4,43 | CNY 4,43 | CNY 4,30 | 14,44M |
| 2026-08-05 | CNY 4,42 | +%1,61 | CNY 4,36 | CNY 4,44 | CNY 4,33 | 16,59M |
| 2026-08-04 | CNY 4,35 | +%1,40 | CNY 4,34 | CNY 4,40 | CNY 4,25 | 16,49M |
| 2026-08-03 | CNY 4,29 | +%4,13 | CNY 4,16 | CNY 4,30 | CNY 4,12 | 19,71M |
| 2026-07-31 | CNY 4,12 | +%1,73 | CNY 4,09 | CNY 4,22 | CNY 4,07 | 18,79M |
| 2026-07-30 | CNY 4,05 | -%2,41 | CNY 4,15 | CNY 4,20 | CNY 4,03 | 19,60M |
| 2026-07-29 | CNY 4,15 | +%1,72 | CNY 4,06 | CNY 4,16 | CNY 3,99 | 18,99M |
| 2026-07-28 | CNY 4,08 | -%0,49 | CNY 4,05 | CNY 4,18 | CNY 4,04 | 16,87M |
| 2026-07-27 | CNY 4,10 | +%4,86 | CNY 3,91 | CNY 4,10 | CNY 3,91 | 20,11M |
| 2026-07-24 | CNY 3,91 | -%4,17 | CNY 4,05 | CNY 4,07 | CNY 3,86 | 17,68M |
| 2026-07-23 | CNY 4,08 | +%4,35 | CNY 3,86 | CNY 4,09 | CNY 3,86 | 21,79M |
| 2026-07-22 | CNY 3,91 | -%1,26 | CNY 3,93 | CNY 4,03 | CNY 3,88 | 21,81M |
| 2026-07-21 | CNY 3,96 | +%2,06 | CNY 3,94 | CNY 3,98 | CNY 3,56 | 30,83M |
| 2026-07-20 | CNY 3,88 | -%4,67 | CNY 4,08 | CNY 4,16 | CNY 3,85 | 23,00M |
| 2026-07-17 | CNY 4,07 | -%4,68 | CNY 4,20 | CNY 4,34 | CNY 4,02 | 19,09M |
| 2026-07-16 | CNY 4,27 | -%0,93 | CNY 4,29 | CNY 4,36 | CNY 4,20 | 13,17M |
| 2026-07-15 | CNY 4,31 | -%0,69 | CNY 4,36 | CNY 4,42 | CNY 4,26 | 18,06M |
| 2026-07-14 | CNY 4,34 | +%3,09 | CNY 4,23 | CNY 4,37 | CNY 4,17 | 22,82M |
| 2026-07-13 | CNY 4,21 | -%8,68 | CNY 4,56 | CNY 4,58 | CNY 4,18 | 25,83M |
| 2026-07-10 | CNY 4,61 | +%0,66 | CNY 4,59 | CNY 4,77 | CNY 4,53 | 21,86M |
| 2026-07-09 | CNY 4,58 | +%1,33 | CNY 4,47 | CNY 4,60 | CNY 4,37 | 21,22M |
| 2026-07-08 | CNY 4,52 | -%1,53 | CNY 4,58 | CNY 4,63 | CNY 4,45 | 21,37M |
| 2026-07-07 | CNY 4,59 | -%4,18 | CNY 4,76 | CNY 4,79 | CNY 4,56 | 22,21M |
| 2026-07-06 | CNY 4,79 | -%4,77 | CNY 5,08 | CNY 5,08 | CNY 4,78 | 30,51M |
| 2026-07-03 | CNY 5,03 | -%7,71 | CNY 5,40 | CNY 5,44 | CNY 5,02 | 44,35M |
| 2026-07-02 | CNY 5,45 | -%6,03 | CNY 5,71 | CNY 5,73 | CNY 5,41 | 38,52M |
| 2026-07-01 | CNY 5,80 | -%1,02 | CNY 5,86 | CNY 5,97 | CNY 5,60 | 33,48M |
| 2026-06-30 | CNY 5,86 | +%6,35 | CNY 5,49 | CNY 5,89 | CNY 5,41 | 42,17M |
| 2026-06-29 | CNY 5,51 | -%2,65 | CNY 5,60 | CNY 5,89 | CNY 5,46 | 32,54M |
| 2026-06-26 | CNY 5,66 | +%0,18 | CNY 5,60 | CNY 5,95 | CNY 5,52 | 40,52M |
| 2026-06-25 | CNY 5,65 | -%2,08 | CNY 5,76 | CNY 6,00 | CNY 5,60 | 37,88M |
| 2026-06-24 | CNY 5,77 | -%4,47 | CNY 6,03 | CNY 6,10 | CNY 5,72 | 32,96M |
| 2026-06-23 | CNY 6,04 | -%1,31 | CNY 6,06 | CNY 6,17 | CNY 5,90 | 31,63M |
| 2026-06-22 | CNY 6,12 | -%1,13 | CNY 6,25 | CNY 6,36 | CNY 6,02 | 33,00M |
| 2026-06-18 | CNY 6,19 | -%9,37 | CNY 6,80 | CNY 6,80 | CNY 6,16 | 57,55M |
| 2026-06-17 | CNY 6,83 | +%2,55 | CNY 6,56 | CNY 7,05 | CNY 6,56 | 52,34M |
| 2026-06-16 | CNY 6,66 | +%4,72 | CNY 6,34 | CNY 6,74 | CNY 6,25 | 42,47M |
| 2026-06-15 | CNY 6,36 | +%4,95 | CNY 6,09 | CNY 6,57 | CNY 6,04 | 51,87M |
| 2026-06-12 | CNY 6,06 | -%5,61 | CNY 6,47 | CNY 6,64 | CNY 6,01 | 49,81M |
| 2026-06-11 | CNY 6,42 | -%3,46 | CNY 6,50 | CNY 6,70 | CNY 6,30 | 43,11M |
| 2026-06-10 | CNY 6,65 | +%0,61 | CNY 6,56 | CNY 6,88 | CNY 6,33 | 67,36M |
| 2026-06-09 | CNY 6,61 | -%1,05 | CNY 6,85 | CNY 6,94 | CNY 6,32 | 45,96M |
| 2026-06-08 | CNY 6,68 | -%7,09 | CNY 6,92 | CNY 7,15 | CNY 6,64 | 64,63M |
| 2026-06-05 | CNY 7,19 | +%9,94 | CNY 6,45 | CNY 7,19 | CNY 6,23 | 79,89M |
| 2026-06-04 | CNY 6,54 | -%0,76 | CNY 6,48 | CNY 6,70 | CNY 6,37 | 43,60M |
| 2026-06-03 | CNY 6,59 | -%6,92 | CNY 7,01 | CNY 7,12 | CNY 6,49 | 60,06M |
| 2026-06-02 | CNY 7,08 | -%2,61 | CNY 7,05 | CNY 7,38 | CNY 6,76 | 63,38M |
| 2026-06-01 | CNY 7,27 | -%3,45 | CNY 7,64 | CNY 7,74 | CNY 7,13 | 66,96M |
| 2026-05-29 | CNY 7,53 | -%6,81 | CNY 7,87 | CNY 8,19 | CNY 7,48 | 92,41M |
| 2026-05-28 | CNY 8,08 | +%4,94 | CNY 7,50 | CNY 8,26 | CNY 7,41 | 123,09M |
| 2026-05-27 | CNY 7,70 | +%8,45 | CNY 6,94 | CNY 7,81 | CNY 6,88 | 144,49M |
| 2026-05-26 | CNY 7,10 | +%3,65 | CNY 6,80 | CNY 7,30 | CNY 6,76 | 85,87M |