Guizhou Chitianhua Co., Ltd. Class A 600227
SSE · Çin · Proses Endüstrileri
CNY 3,85+0,04 (+%1,05)
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 3,85 | +%1,05 | CNY 3,85 | CNY 3,88 | CNY 3,77 | 79,28M |
| 2026-09-29 | CNY 3,81 | +%1,33 | CNY 3,72 | CNY 3,85 | CNY 3,72 | 95,76M |
| 2026-09-28 | CNY 3,76 | -%1,05 | CNY 3,78 | CNY 3,89 | CNY 3,69 | 120,87M |
| 2026-09-24 | CNY 3,80 | -%2,06 | CNY 3,89 | CNY 4,00 | CNY 3,78 | 135,27M |
| 2026-09-23 | CNY 3,88 | -%9,35 | CNY 4,27 | CNY 4,27 | CNY 3,86 | 240,11M |
| 2026-09-22 | CNY 4,28 | +%5,16 | CNY 4,04 | CNY 4,38 | CNY 3,96 | 278,35M |
| 2026-09-21 | CNY 4,07 | +%4,36 | CNY 3,90 | CNY 4,09 | CNY 3,86 | 155,85M |
| 2026-09-18 | CNY 3,90 | -%2,50 | CNY 3,85 | CNY 3,96 | CNY 3,83 | 120,28M |
| 2026-09-17 | CNY 4,00 | %0,00 | CNY 3,93 | CNY 4,03 | CNY 3,90 | 123,52M |
| 2026-09-16 | CNY 4,00 | +%1,27 | CNY 4,00 | CNY 4,02 | CNY 3,90 | 140,09M |
| 2026-09-15 | CNY 3,95 | -%4,13 | CNY 4,20 | CNY 4,23 | CNY 3,94 | 176,62M |
| 2026-09-14 | CNY 4,12 | -%2,83 | CNY 4,23 | CNY 4,37 | CNY 4,07 | 170,59M |
| 2026-09-11 | CNY 4,24 | -%6,81 | CNY 4,44 | CNY 4,54 | CNY 4,17 | 214,11M |
| 2026-09-10 | CNY 4,55 | -%7,52 | CNY 4,87 | CNY 4,96 | CNY 4,53 | 275,01M |
| 2026-09-09 | CNY 4,92 | -%0,81 | CNY 5,08 | CNY 5,35 | CNY 4,83 | 427,94M |
| 2026-09-08 | CNY 4,96 | +%9,98 | CNY 4,51 | CNY 4,96 | CNY 4,46 | 286,62M |
| 2026-09-07 | CNY 4,51 | +%5,13 | CNY 4,31 | CNY 4,70 | CNY 4,29 | 282,91M |
| 2026-09-04 | CNY 4,29 | -%2,94 | CNY 4,42 | CNY 4,72 | CNY 4,26 | 307,11M |
| 2026-09-03 | CNY 4,42 | -%9,98 | CNY 4,68 | CNY 4,90 | CNY 4,42 | 309,78M |
| 2026-09-02 | CNY 4,91 | -%5,03 | CNY 5,18 | CNY 5,23 | CNY 4,65 | 407,45M |
| 2026-09-01 | CNY 5,17 | +%2,58 | CNY 5,04 | CNY 5,45 | CNY 4,93 | 477,70M |
| 2026-08-31 | CNY 5,04 | +%10,04 | CNY 4,69 | CNY 5,04 | CNY 4,68 | 211,30M |
| 2026-08-28 | CNY 4,58 | +%10,10 | CNY 4,12 | CNY 4,58 | CNY 4,12 | 369,08M |
| 2026-08-27 | CNY 4,16 | -%0,72 | CNY 4,10 | CNY 4,29 | CNY 4,10 | 295,80M |
| 2026-08-26 | CNY 4,19 | +%9,97 | CNY 3,69 | CNY 4,19 | CNY 3,69 | 268,46M |
| 2026-08-25 | CNY 3,81 | -%3,54 | CNY 3,90 | CNY 4,09 | CNY 3,70 | 222,75M |
| 2026-08-24 | CNY 3,95 | %0,00 | CNY 3,93 | CNY 4,23 | CNY 3,87 | 297,62M |
| 2026-08-21 | CNY 3,95 | +%5,61 | CNY 3,66 | CNY 3,99 | CNY 3,51 | 287,41M |
| 2026-08-20 | CNY 3,74 | +%0,54 | CNY 3,62 | CNY 3,83 | CNY 3,47 | 259,52M |
| 2026-08-19 | CNY 3,72 | -%0,80 | CNY 3,70 | CNY 4,00 | CNY 3,52 | 355,83M |
| 2026-08-18 | CNY 3,75 | +%9,97 | CNY 3,35 | CNY 3,75 | CNY 3,35 | 187,24M |
| 2026-08-17 | CNY 3,41 | +%3,02 | CNY 3,37 | CNY 3,58 | CNY 3,29 | 137,73M |
| 2026-08-14 | CNY 3,31 | -%5,43 | CNY 3,50 | CNY 3,52 | CNY 3,29 | 153,15M |
| 2026-08-13 | CNY 3,50 | -%4,37 | CNY 3,60 | CNY 3,62 | CNY 3,43 | 190,33M |
| 2026-08-12 | CNY 3,66 | +%2,23 | CNY 3,60 | CNY 3,68 | CNY 3,55 | 191,25M |
| 2026-08-11 | CNY 3,58 | -%2,45 | CNY 3,65 | CNY 3,72 | CNY 3,54 | 239,15M |
| 2026-08-10 | CNY 3,67 | +%9,88 | CNY 3,29 | CNY 3,67 | CNY 3,29 | 200,50M |
| 2026-08-07 | CNY 3,34 | +%4,05 | CNY 3,21 | CNY 3,37 | CNY 3,16 | 213,12M |
| 2026-08-06 | CNY 3,21 | -%0,62 | CNY 3,22 | CNY 3,24 | CNY 3,13 | 111,88M |
| 2026-08-05 | CNY 3,23 | -%1,22 | CNY 3,21 | CNY 3,27 | CNY 3,16 | 112,44M |
| 2026-08-04 | CNY 3,27 | +%0,31 | CNY 3,23 | CNY 3,29 | CNY 3,16 | 123,00M |
| 2026-08-03 | CNY 3,26 | -%0,31 | CNY 3,21 | CNY 3,28 | CNY 3,14 | 104,68M |
| 2026-07-31 | CNY 3,27 | %0,00 | CNY 3,13 | CNY 3,31 | CNY 3,13 | 179,75M |
| 2026-07-30 | CNY 3,27 | -%3,25 | CNY 3,38 | CNY 3,56 | CNY 3,23 | 294,97M |
| 2026-07-29 | CNY 3,38 | +%10,10 | CNY 3,11 | CNY 3,38 | CNY 3,09 | 111,79M |
| 2026-07-28 | CNY 3,07 | -%2,54 | CNY 3,07 | CNY 3,23 | CNY 3,05 | 139,07M |
| 2026-07-27 | CNY 3,15 | +%0,64 | CNY 2,82 | CNY 3,27 | CNY 2,82 | 195,11M |
| 2026-07-24 | CNY 3,13 | -%6,29 | CNY 3,23 | CNY 3,50 | CNY 3,08 | 227,18M |
| 2026-07-23 | CNY 3,34 | +%6,03 | CNY 3,03 | CNY 3,46 | CNY 2,94 | 252,52M |
| 2026-07-22 | CNY 3,15 | +%3,96 | CNY 2,80 | CNY 3,24 | CNY 2,80 | 206,07M |
| 2026-07-21 | CNY 3,03 | -%10,09 | CNY 3,13 | CNY 3,15 | CNY 3,03 | 108,81M |
| 2026-07-20 | CNY 3,37 | +%10,13 | CNY 3,00 | CNY 3,37 | CNY 2,90 | 293,40M |
| 2026-07-17 | CNY 3,06 | +%10,07 | CNY 2,80 | CNY 3,06 | CNY 2,79 | 253,05M |
| 2026-07-16 | CNY 2,78 | -%4,79 | CNY 2,98 | CNY 3,15 | CNY 2,78 | 234,64M |
| 2026-07-15 | CNY 2,92 | +%10,19 | CNY 2,68 | CNY 2,92 | CNY 2,66 | 169,66M |
| 2026-07-14 | CNY 2,65 | +%9,96 | CNY 2,52 | CNY 2,65 | CNY 2,43 | 140,42M |
| 2026-07-13 | CNY 2,41 | -%5,86 | CNY 2,53 | CNY 2,62 | CNY 2,40 | 86,03M |
| 2026-07-10 | CNY 2,56 | +%5,35 | CNY 2,41 | CNY 2,67 | CNY 2,37 | 143,19M |
| 2026-07-09 | CNY 2,43 | +%1,25 | CNY 2,43 | CNY 2,52 | CNY 2,37 | 75,83M |
| 2026-07-08 | CNY 2,40 | -%0,41 | CNY 2,46 | CNY 2,47 | CNY 2,37 | 36,64M |
| 2026-07-07 | CNY 2,41 | -%3,60 | CNY 2,48 | CNY 2,49 | CNY 2,39 | 37,80M |
| 2026-07-06 | CNY 2,50 | +%0,40 | CNY 2,50 | CNY 2,57 | CNY 2,48 | 43,12M |
| 2026-07-03 | CNY 2,49 | -%2,35 | CNY 2,55 | CNY 2,55 | CNY 2,46 | 47,07M |
| 2026-07-02 | CNY 2,55 | +%0,39 | CNY 2,52 | CNY 2,63 | CNY 2,49 | 54,67M |
| 2026-07-01 | CNY 2,54 | +%4,10 | CNY 2,43 | CNY 2,56 | CNY 2,41 | 71,25M |
| 2026-06-30 | CNY 2,44 | -%1,21 | CNY 2,48 | CNY 2,48 | CNY 2,40 | 40,21M |
| 2026-06-29 | CNY 2,47 | +%0,41 | CNY 2,46 | CNY 2,49 | CNY 2,39 | 49,93M |
| 2026-06-26 | CNY 2,46 | -%3,15 | CNY 2,54 | CNY 2,55 | CNY 2,45 | 45,63M |
| 2026-06-25 | CNY 2,54 | -%3,79 | CNY 2,62 | CNY 2,63 | CNY 2,51 | 55,18M |
| 2026-06-24 | CNY 2,64 | -%5,38 | CNY 2,75 | CNY 2,78 | CNY 2,61 | 64,25M |
| 2026-06-23 | CNY 2,79 | +%1,82 | CNY 2,72 | CNY 2,92 | CNY 2,71 | 120,43M |
| 2026-06-22 | CNY 2,74 | +%4,18 | CNY 2,63 | CNY 2,74 | CNY 2,59 | 77,15M |
| 2026-06-18 | CNY 2,63 | -%2,23 | CNY 2,66 | CNY 2,66 | CNY 2,57 | 59,46M |
| 2026-06-17 | CNY 2,69 | -%4,95 | CNY 2,82 | CNY 2,82 | CNY 2,68 | 81,77M |
| 2026-06-16 | CNY 2,83 | -%0,70 | CNY 2,84 | CNY 2,87 | CNY 2,77 | 69,44M |
| 2026-06-15 | CNY 2,85 | -%0,70 | CNY 2,82 | CNY 2,90 | CNY 2,79 | 86,63M |
| 2026-06-12 | CNY 2,87 | -%4,33 | CNY 2,87 | CNY 2,95 | CNY 2,76 | 138,50M |
| 2026-06-11 | CNY 3,00 | +%6,38 | CNY 2,90 | CNY 3,06 | CNY 2,79 | 170,55M |
| 2026-06-10 | CNY 2,82 | -%1,05 | CNY 2,80 | CNY 3,00 | CNY 2,79 | 74,32M |
| 2026-06-09 | CNY 2,85 | -%4,04 | CNY 2,92 | CNY 2,96 | CNY 2,80 | 78,62M |
| 2026-06-08 | CNY 2,97 | +%1,02 | CNY 2,92 | CNY 3,15 | CNY 2,88 | 115,19M |
| 2026-06-05 | CNY 2,94 | -%1,01 | CNY 2,96 | CNY 3,02 | CNY 2,92 | 58,00M |
| 2026-06-04 | CNY 2,97 | -%1,98 | CNY 3,01 | CNY 3,03 | CNY 2,93 | 57,85M |
| 2026-06-03 | CNY 3,03 | +%0,33 | CNY 3,00 | CNY 3,04 | CNY 2,96 | 54,86M |
| 2026-06-02 | CNY 3,02 | -%2,58 | CNY 3,14 | CNY 3,15 | CNY 2,97 | 61,61M |
| 2026-06-01 | CNY 3,10 | +%2,99 | CNY 3,00 | CNY 3,14 | CNY 2,99 | 65,57M |
| 2026-05-29 | CNY 3,01 | -%2,90 | CNY 3,09 | CNY 3,10 | CNY 2,99 | 56,51M |
| 2026-05-28 | CNY 3,10 | +%2,31 | CNY 3,04 | CNY 3,11 | CNY 3,01 | 57,45M |
| 2026-05-27 | CNY 3,03 | -%2,26 | CNY 3,09 | CNY 3,10 | CNY 2,99 | 62,44M |
| 2026-05-26 | CNY 3,10 | -%1,59 | CNY 3,11 | CNY 3,13 | CNY 3,05 | 55,87M |