China Resources and Environment Co., Ltd. 600217
SSE · Çin · Endüstriyel Hizmetler
CNY 3,27+0,01 (+%0,31)
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 3,27 | +%0,31 | CNY 3,27 | CNY 3,28 | CNY 3,23 | 6,14M |
| 2026-09-29 | CNY 3,26 | +%1,24 | CNY 3,20 | CNY 3,28 | CNY 3,20 | 7,52M |
| 2026-09-28 | CNY 3,22 | -%0,62 | CNY 3,23 | CNY 3,25 | CNY 3,20 | 8,83M |
| 2026-09-24 | CNY 3,24 | +%0,62 | CNY 3,20 | CNY 3,24 | CNY 3,20 | 7,79M |
| 2026-09-23 | CNY 3,22 | -%0,92 | CNY 3,25 | CNY 3,27 | CNY 3,19 | 11,55M |
| 2026-09-22 | CNY 3,25 | -%0,31 | CNY 3,28 | CNY 3,28 | CNY 3,20 | 11,44M |
| 2026-09-21 | CNY 3,26 | +%0,93 | CNY 3,23 | CNY 3,28 | CNY 3,21 | 10,81M |
| 2026-09-18 | CNY 3,23 | -%0,31 | CNY 3,26 | CNY 3,28 | CNY 3,22 | 9,00M |
| 2026-09-17 | CNY 3,24 | -%0,92 | CNY 3,25 | CNY 3,26 | CNY 3,18 | 13,87M |
| 2026-09-16 | CNY 3,27 | +%1,24 | CNY 3,23 | CNY 3,28 | CNY 3,20 | 9,86M |
| 2026-09-15 | CNY 3,23 | -%2,12 | CNY 3,30 | CNY 3,31 | CNY 3,22 | 11,16M |
| 2026-09-14 | CNY 3,30 | -%0,30 | CNY 3,30 | CNY 3,33 | CNY 3,26 | 10,88M |
| 2026-09-11 | CNY 3,31 | -%2,93 | CNY 3,39 | CNY 3,40 | CNY 3,28 | 14,98M |
| 2026-09-10 | CNY 3,41 | +%0,29 | CNY 3,38 | CNY 3,49 | CNY 3,38 | 19,75M |
| 2026-09-09 | CNY 3,40 | +%1,49 | CNY 3,33 | CNY 3,49 | CNY 3,33 | 33,47M |
| 2026-09-08 | CNY 3,35 | +%3,72 | CNY 3,24 | CNY 3,37 | CNY 3,21 | 20,04M |
| 2026-09-07 | CNY 3,23 | -%0,62 | CNY 3,23 | CNY 3,25 | CNY 3,21 | 10,27M |
| 2026-09-04 | CNY 3,25 | +%0,93 | CNY 3,24 | CNY 3,28 | CNY 3,22 | 9,37M |
| 2026-09-03 | CNY 3,22 | -%1,83 | CNY 3,29 | CNY 3,30 | CNY 3,21 | 8,29M |
| 2026-09-02 | CNY 3,28 | -%0,61 | CNY 3,29 | CNY 3,30 | CNY 3,23 | 11,91M |
| 2026-09-01 | CNY 3,30 | +%0,30 | CNY 3,27 | CNY 3,34 | CNY 3,26 | 13,94M |
| 2026-08-31 | CNY 3,29 | -%3,24 | CNY 3,36 | CNY 3,37 | CNY 3,24 | 25,50M |
| 2026-08-28 | CNY 3,40 | +%4,94 | CNY 3,24 | CNY 3,42 | CNY 3,20 | 44,52M |
| 2026-08-27 | CNY 3,24 | +%0,31 | CNY 3,21 | CNY 3,24 | CNY 3,20 | 11,09M |
| 2026-08-26 | CNY 3,23 | +%0,94 | CNY 3,20 | CNY 3,26 | CNY 3,19 | 10,49M |
| 2026-08-25 | CNY 3,20 | +%2,89 | CNY 3,12 | CNY 3,20 | CNY 3,10 | 12,67M |
| 2026-08-24 | CNY 3,11 | -%0,64 | CNY 3,12 | CNY 3,18 | CNY 3,11 | 11,75M |
| 2026-08-21 | CNY 3,13 | -%0,32 | CNY 3,12 | CNY 3,14 | CNY 3,07 | 9,96M |
| 2026-08-20 | CNY 3,14 | +%2,61 | CNY 3,06 | CNY 3,15 | CNY 3,06 | 13,18M |
| 2026-08-19 | CNY 3,06 | -%1,61 | CNY 3,11 | CNY 3,11 | CNY 3,04 | 10,21M |
| 2026-08-18 | CNY 3,11 | -%1,27 | CNY 3,14 | CNY 3,17 | CNY 3,10 | 11,19M |
| 2026-08-17 | CNY 3,15 | +%1,61 | CNY 3,10 | CNY 3,17 | CNY 3,07 | 10,23M |
| 2026-08-14 | CNY 3,10 | -%0,96 | CNY 3,13 | CNY 3,14 | CNY 3,08 | 9,51M |
| 2026-08-13 | CNY 3,13 | -%1,88 | CNY 3,18 | CNY 3,19 | CNY 3,13 | 9,76M |
| 2026-08-12 | CNY 3,19 | +%0,95 | CNY 3,15 | CNY 3,20 | CNY 3,14 | 8,76M |
| 2026-08-11 | CNY 3,16 | -%1,56 | CNY 3,19 | CNY 3,21 | CNY 3,16 | 7,77M |
| 2026-08-10 | CNY 3,21 | +%2,56 | CNY 3,12 | CNY 3,22 | CNY 3,11 | 11,75M |
| 2026-08-07 | CNY 3,13 | -%1,26 | CNY 3,16 | CNY 3,16 | CNY 3,10 | 9,33M |
| 2026-08-06 | CNY 3,17 | %0,00 | CNY 3,17 | CNY 3,19 | CNY 3,10 | 13,17M |
| 2026-08-05 | CNY 3,17 | -%1,55 | CNY 3,23 | CNY 3,23 | CNY 3,15 | 13,95M |
| 2026-08-04 | CNY 3,22 | -%1,23 | CNY 3,24 | CNY 3,26 | CNY 3,20 | 12,01M |
| 2026-08-03 | CNY 3,26 | +%5,50 | CNY 3,08 | CNY 3,26 | CNY 3,08 | 27,86M |
| 2026-07-31 | CNY 3,09 | +%0,65 | CNY 3,08 | CNY 3,10 | CNY 3,06 | 9,99M |
| 2026-07-30 | CNY 3,07 | -%0,32 | CNY 3,09 | CNY 3,12 | CNY 3,06 | 14,91M |
| 2026-07-29 | CNY 3,08 | +%0,33 | CNY 3,07 | CNY 3,14 | CNY 3,07 | 12,41M |
| 2026-07-28 | CNY 3,07 | -%0,32 | CNY 3,06 | CNY 3,11 | CNY 3,06 | 9,40M |
| 2026-07-27 | CNY 3,08 | +%1,32 | CNY 3,00 | CNY 3,09 | CNY 3,00 | 17,51M |
| 2026-07-24 | CNY 3,04 | -%1,30 | CNY 3,06 | CNY 3,18 | CNY 3,01 | 20,50M |
| 2026-07-23 | CNY 3,08 | +%0,65 | CNY 3,06 | CNY 3,10 | CNY 3,04 | 10,22M |
| 2026-07-22 | CNY 3,06 | +%0,66 | CNY 3,02 | CNY 3,08 | CNY 3,01 | 11,76M |
| 2026-07-21 | CNY 3,04 | -%2,25 | CNY 3,11 | CNY 3,12 | CNY 3,02 | 14,58M |
| 2026-07-20 | CNY 3,11 | +%2,30 | CNY 3,03 | CNY 3,13 | CNY 3,02 | 22,02M |
| 2026-07-17 | CNY 3,04 | %0,00 | CNY 3,04 | CNY 3,15 | CNY 3,02 | 18,38M |
| 2026-07-16 | CNY 3,04 | +%1,33 | CNY 2,98 | CNY 3,05 | CNY 2,97 | 12,35M |
| 2026-07-15 | CNY 3,00 | +%2,04 | CNY 2,94 | CNY 3,03 | CNY 2,93 | 14,45M |
| 2026-07-14 | CNY 2,94 | +%3,16 | CNY 2,85 | CNY 2,94 | CNY 2,85 | 14,83M |
| 2026-07-13 | CNY 2,85 | -%2,06 | CNY 2,90 | CNY 2,93 | CNY 2,82 | 12,57M |
| 2026-07-10 | CNY 2,91 | +%2,46 | CNY 2,82 | CNY 2,97 | CNY 2,78 | 15,19M |
| 2026-07-09 | CNY 2,84 | -%2,07 | CNY 2,89 | CNY 2,91 | CNY 2,82 | 15,58M |
| 2026-07-08 | CNY 2,90 | -%0,34 | CNY 2,90 | CNY 2,94 | CNY 2,87 | 12,54M |
| 2026-07-07 | CNY 2,91 | -%3,32 | CNY 2,98 | CNY 2,99 | CNY 2,89 | 12,01M |
| 2026-07-06 | CNY 3,01 | +%1,01 | CNY 2,99 | CNY 3,14 | CNY 2,97 | 21,57M |
| 2026-07-03 | CNY 2,98 | +%2,76 | CNY 2,87 | CNY 3,04 | CNY 2,87 | 19,85M |
| 2026-07-02 | CNY 2,90 | +%0,35 | CNY 2,88 | CNY 2,97 | CNY 2,87 | 11,87M |
| 2026-07-01 | CNY 2,89 | +%2,48 | CNY 2,81 | CNY 2,97 | CNY 2,81 | 13,34M |
| 2026-06-30 | CNY 2,82 | -%0,70 | CNY 2,83 | CNY 2,88 | CNY 2,80 | 10,16M |
| 2026-06-29 | CNY 2,84 | -%0,70 | CNY 2,85 | CNY 2,88 | CNY 2,77 | 12,30M |
| 2026-06-26 | CNY 2,86 | -%2,39 | CNY 2,91 | CNY 2,93 | CNY 2,85 | 14,25M |
| 2026-06-25 | CNY 2,93 | -%1,68 | CNY 2,97 | CNY 2,99 | CNY 2,91 | 14,21M |
| 2026-06-24 | CNY 2,98 | -%5,40 | CNY 3,15 | CNY 3,15 | CNY 2,98 | 20,69M |
| 2026-06-23 | CNY 3,15 | +%1,61 | CNY 3,08 | CNY 3,17 | CNY 3,08 | 15,00M |
| 2026-06-22 | CNY 3,10 | +%0,65 | CNY 3,07 | CNY 3,10 | CNY 3,00 | 16,40M |
| 2026-06-18 | CNY 3,08 | +%0,33 | CNY 3,07 | CNY 3,14 | CNY 3,03 | 14,42M |
| 2026-06-17 | CNY 3,07 | -%3,15 | CNY 3,16 | CNY 3,16 | CNY 3,06 | 13,96M |
| 2026-06-16 | CNY 3,17 | +%1,28 | CNY 3,12 | CNY 3,17 | CNY 3,06 | 17,32M |
| 2026-06-15 | CNY 3,13 | -%0,63 | CNY 3,18 | CNY 3,21 | CNY 3,12 | 19,22M |
| 2026-06-12 | CNY 3,15 | -%0,32 | CNY 3,18 | CNY 3,23 | CNY 3,11 | 19,56M |
| 2026-06-11 | CNY 3,16 | -%1,25 | CNY 3,18 | CNY 3,23 | CNY 3,13 | 10,16M |
| 2026-06-10 | CNY 3,20 | -%1,54 | CNY 3,22 | CNY 3,24 | CNY 3,16 | 13,65M |
| 2026-06-09 | CNY 3,25 | -%0,61 | CNY 3,27 | CNY 3,30 | CNY 3,17 | 17,20M |
| 2026-06-08 | CNY 3,27 | -%3,25 | CNY 3,35 | CNY 3,38 | CNY 3,25 | 14,94M |
| 2026-06-05 | CNY 3,38 | +%0,30 | CNY 3,36 | CNY 3,41 | CNY 3,34 | 9,14M |
| 2026-06-04 | CNY 3,37 | -%0,59 | CNY 3,38 | CNY 3,43 | CNY 3,36 | 8,68M |
| 2026-06-03 | CNY 3,39 | -%1,45 | CNY 3,43 | CNY 3,44 | CNY 3,36 | 11,95M |
| 2026-06-02 | CNY 3,44 | -%1,71 | CNY 3,50 | CNY 3,51 | CNY 3,42 | 10,54M |
| 2026-06-01 | CNY 3,50 | +%2,34 | CNY 3,41 | CNY 3,52 | CNY 3,41 | 14,98M |
| 2026-05-29 | CNY 3,42 | +%0,88 | CNY 3,38 | CNY 3,42 | CNY 3,37 | 13,04M |
| 2026-05-28 | CNY 3,39 | +%0,59 | CNY 3,38 | CNY 3,42 | CNY 3,34 | 11,51M |
| 2026-05-27 | CNY 3,37 | -%1,75 | CNY 3,43 | CNY 3,44 | CNY 3,36 | 11,29M |
| 2026-05-26 | CNY 3,43 | -%2,83 | CNY 3,52 | CNY 3,52 | CNY 3,39 | 16,06M |