Hainan Yedao (Group) Co., Ltd. Class A 600238
SSE · Çin · Dayanıksız Tüketim Malları
CNY 4,010,00 (%0,00)
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 4,01 | %0,00 | CNY 4,02 | CNY 4,03 | CNY 3,93 | 3,57M |
| 2026-09-29 | CNY 4,01 | -%0,25 | CNY 3,99 | CNY 4,07 | CNY 3,99 | 2,22M |
| 2026-09-28 | CNY 4,02 | -%0,99 | CNY 4,05 | CNY 4,08 | CNY 3,98 | 2,91M |
| 2026-09-24 | CNY 4,06 | -%0,49 | CNY 4,07 | CNY 4,12 | CNY 4,05 |
| 3,85M |
| 2026-09-23 | CNY 4,08 | -%5,12 | CNY 4,26 | CNY 4,26 | CNY 4,06 | 8,94M |
| 2026-09-22 | CNY 4,30 | -%8,12 | CNY 4,55 | CNY 4,57 | CNY 4,25 | 17,14M |
| 2026-09-21 | CNY 4,68 | +%1,08 | CNY 4,60 | CNY 4,76 | CNY 4,58 | 2,86M |
| 2026-09-18 | CNY 4,63 | +%1,54 | CNY 4,54 | CNY 4,63 | CNY 4,52 | 2,77M |
| 2026-09-17 | CNY 4,56 | +%0,66 | CNY 4,54 | CNY 4,58 | CNY 4,47 | 2,22M |
| 2026-09-16 | CNY 4,53 | +%2,72 | CNY 4,44 | CNY 4,54 | CNY 4,37 | 2,05M |
| 2026-09-15 | CNY 4,41 | -%1,78 | CNY 4,51 | CNY 4,51 | CNY 4,40 | 2,39M |
| 2026-09-14 | CNY 4,49 | -%0,44 | CNY 4,50 | CNY 4,53 | CNY 4,47 | 1,78M |
| 2026-09-11 | CNY 4,51 | -%1,31 | CNY 4,56 | CNY 4,57 | CNY 4,46 | 2,60M |
| 2026-09-10 | CNY 4,57 | %0,00 | CNY 4,57 | CNY 4,59 | CNY 4,49 | 3,08M |
| 2026-09-09 | CNY 4,57 | -%0,44 | CNY 4,60 | CNY 4,60 | CNY 4,51 | 3,44M |
| 2026-09-08 | CNY 4,59 | -%3,16 | CNY 4,74 | CNY 4,74 | CNY 4,59 | 6,38M |
| 2026-09-07 | CNY 4,74 | -%1,66 | CNY 4,78 | CNY 4,81 | CNY 4,72 | 3,82M |
| 2026-09-04 | CNY 4,82 | +%2,99 | CNY 4,71 | CNY 4,84 | CNY 4,68 | 4,47M |
| 2026-09-03 | CNY 4,68 | -%0,85 | CNY 4,72 | CNY 4,75 | CNY 4,66 | 2,02M |
| 2026-09-02 | CNY 4,72 | -%0,21 | CNY 4,67 | CNY 4,73 | CNY 4,66 | 2,43M |
| 2026-09-01 | CNY 4,73 | +%1,72 | CNY 4,62 | CNY 4,73 | CNY 4,62 | 3,57M |
| 2026-08-31 | CNY 4,65 | -%0,43 | CNY 4,72 | CNY 4,72 | CNY 4,65 | 2,46M |
| 2026-08-28 | CNY 4,67 | %0,00 | CNY 4,70 | CNY 4,72 | CNY 4,65 | 2,79M |
| 2026-08-27 | CNY 4,67 | -%2,91 | CNY 4,80 | CNY 4,80 | CNY 4,65 | 5,41M |
| 2026-08-26 | CNY 4,81 | -%1,03 | CNY 4,81 | CNY 4,92 | CNY 4,73 | 4,65M |
| 2026-08-25 | CNY 4,86 | -%3,19 | CNY 5,15 | CNY 5,15 | CNY 4,86 | 5,35M |
| 2026-08-24 | CNY 5,02 | -%0,79 | CNY 5,07 | CNY 5,15 | CNY 4,98 | 5,53M |
| 2026-08-21 | CNY 5,06 | +%3,69 | CNY 4,89 | CNY 5,06 | CNY 4,76 | 7,26M |
| 2026-08-20 | CNY 4,88 | +%4,95 | CNY 4,68 | CNY 4,92 | CNY 4,67 | 7,89M |
| 2026-08-19 | CNY 4,65 | -%1,27 | CNY 4,65 | CNY 4,80 | CNY 4,63 | 5,92M |
| 2026-08-18 | CNY 4,71 | +%3,52 | CNY 4,57 | CNY 4,74 | CNY 4,52 | 5,38M |
| 2026-08-17 | CNY 4,55 | +%1,56 | CNY 4,43 | CNY 4,59 | CNY 4,42 | 3,94M |
| 2026-08-14 | CNY 4,48 | +%0,45 | CNY 4,46 | CNY 4,53 | CNY 4,40 | 2,81M |
| 2026-08-13 | CNY 4,46 | -%1,33 | CNY 4,50 | CNY 4,50 | CNY 4,41 | 3,85M |
| 2026-08-12 | CNY 4,52 | +%3,67 | CNY 4,39 | CNY 4,61 | CNY 4,39 | 6,38M |
| 2026-08-11 | CNY 4,36 | +%1,16 | CNY 4,31 | CNY 4,36 | CNY 4,28 | 4,18M |
| 2026-08-10 | CNY 4,31 | +%0,94 | CNY 4,22 | CNY 4,34 | CNY 4,22 | 3,65M |
| 2026-08-07 | CNY 4,27 | -%0,70 | CNY 4,30 | CNY 4,33 | CNY 4,20 | 5,35M |
| 2026-08-06 | CNY 4,30 | -%2,27 | CNY 4,36 | CNY 4,39 | CNY 4,30 | 5,46M |
| 2026-08-05 | CNY 4,40 | -%2,22 | CNY 4,45 | CNY 4,49 | CNY 4,30 | 9,45M |
| 2026-08-04 | CNY 4,50 | -%1,10 | CNY 4,85 | CNY 4,85 | CNY 4,43 | 12,57M |
| 2026-08-03 | CNY 4,55 | +%9,90 | CNY 4,50 | CNY 4,55 | CNY 4,30 | 9,22M |
| 2026-07-31 | CNY 4,14 | %0,00 | CNY 4,14 | CNY 4,14 | CNY 4,14 | 0 |
| 2026-07-30 | CNY 4,14 | %0,00 | CNY 4,17 | CNY 4,27 | CNY 4,10 | 3,32M |
| 2026-07-29 | CNY 4,14 | +%1,47 | CNY 4,08 | CNY 4,21 | CNY 4,07 | 3,14M |
| 2026-07-28 | CNY 4,08 | +%0,99 | CNY 4,04 | CNY 4,15 | CNY 3,99 | 3,08M |
| 2026-07-27 | CNY 4,04 | +%3,59 | CNY 3,89 | CNY 4,06 | CNY 3,88 | 3,45M |
| 2026-07-24 | CNY 3,90 | -%3,23 | CNY 3,99 | CNY 4,02 | CNY 3,89 | 2,43M |
| 2026-07-23 | CNY 4,03 | +%1,26 | CNY 3,99 | CNY 4,05 | CNY 3,97 | 2,00M |
| 2026-07-22 | CNY 3,98 | -%1,49 | CNY 4,06 | CNY 4,06 | CNY 3,95 | 2,56M |
| 2026-07-21 | CNY 4,04 | -%1,70 | CNY 4,05 | CNY 4,12 | CNY 3,93 | 4,72M |
| 2026-07-20 | CNY 4,11 | +%0,98 | CNY 4,11 | CNY 4,38 | CNY 4,08 | 5,20M |
| 2026-07-17 | CNY 4,07 | -%3,33 | CNY 4,22 | CNY 4,28 | CNY 4,00 | 3,40M |
| 2026-07-16 | CNY 4,21 | %0,00 | CNY 4,21 | CNY 4,29 | CNY 4,14 | 2,40M |
| 2026-07-15 | CNY 4,21 | -%3,22 | CNY 4,38 | CNY 4,40 | CNY 4,14 | 4,85M |
| 2026-07-14 | CNY 4,35 | +%0,69 | CNY 4,32 | CNY 4,42 | CNY 4,29 | 1,49M |
| 2026-07-13 | CNY 4,32 | -%5,47 | CNY 4,57 | CNY 4,57 | CNY 4,29 | 3,55M |
| 2026-07-10 | CNY 4,57 | +%2,01 | CNY 4,48 | CNY 4,57 | CNY 4,45 | 2,04M |
| 2026-07-09 | CNY 4,48 | -%1,54 | CNY 4,55 | CNY 4,58 | CNY 4,43 | 2,54M |
| 2026-07-08 | CNY 4,55 | -%1,09 | CNY 4,59 | CNY 4,64 | CNY 4,50 | 2,30M |
| 2026-07-07 | CNY 4,60 | -%4,76 | CNY 4,83 | CNY 4,85 | CNY 4,55 | 4,01M |
| 2026-07-06 | CNY 4,83 | +%0,42 | CNY 4,88 | CNY 5,04 | CNY 4,76 | 6,18M |
| 2026-07-03 | CNY 4,81 | +%5,02 | CNY 4,58 | CNY 4,81 | CNY 4,58 | 4,66M |
| 2026-07-02 | CNY 4,58 | +%2,46 | CNY 4,48 | CNY 4,65 | CNY 4,48 | 4,95M |
| 2026-07-01 | CNY 4,47 | +%0,45 | CNY 4,43 | CNY 4,57 | CNY 4,40 | 4,18M |
| 2026-06-30 | CNY 4,45 | -%1,77 | CNY 4,53 | CNY 4,54 | CNY 4,43 | 4,65M |
| 2026-06-29 | CNY 4,53 | -%0,22 | CNY 4,54 | CNY 4,63 | CNY 4,41 | 3,37M |
| 2026-06-26 | CNY 4,54 | -%2,37 | CNY 4,69 | CNY 4,70 | CNY 4,51 | 4,00M |
| 2026-06-25 | CNY 4,65 | -%2,72 | CNY 4,75 | CNY 4,76 | CNY 4,60 | 4,87M |
| 2026-06-24 | CNY 4,78 | -%3,63 | CNY 5,03 | CNY 5,07 | CNY 4,72 | 5,40M |
| 2026-06-23 | CNY 4,96 | +%5,08 | CNY 4,69 | CNY 4,96 | CNY 4,68 | 6,32M |
| 2026-06-22 | CNY 4,72 | -%2,28 | CNY 4,82 | CNY 4,82 | CNY 4,59 | 6,29M |
| 2026-06-18 | CNY 4,83 | -%2,03 | CNY 4,96 | CNY 4,96 | CNY 4,83 | 2,64M |
| 2026-06-17 | CNY 4,93 | -%0,80 | CNY 4,97 | CNY 4,98 | CNY 4,86 | 2,83M |
| 2026-06-16 | CNY 4,97 | -%0,80 | CNY 5,08 | CNY 5,08 | CNY 4,95 | 2,49M |
| 2026-06-15 | CNY 5,01 | +%2,04 | CNY 4,98 | CNY 5,05 | CNY 4,91 | 2,81M |
| 2026-06-12 | CNY 4,91 | +%0,20 | CNY 4,83 | CNY 5,02 | CNY 4,83 | 2,61M |
| 2026-06-11 | CNY 4,90 | -%3,35 | CNY 5,02 | CNY 5,06 | CNY 4,86 | 4,40M |
| 2026-06-10 | CNY 5,07 | -%1,36 | CNY 5,07 | CNY 5,20 | CNY 5,07 | 3,50M |
| 2026-06-09 | CNY 5,14 | +%1,78 | CNY 5,02 | CNY 5,30 | CNY 5,02 | 5,76M |
| 2026-06-08 | CNY 5,05 | -%1,56 | CNY 5,04 | CNY 5,20 | CNY 5,01 | 3,39M |
| 2026-06-05 | CNY 5,13 | -%0,19 | CNY 5,16 | CNY 5,22 | CNY 5,10 | 3,27M |
| 2026-06-04 | CNY 5,14 | +%1,18 | CNY 5,03 | CNY 5,17 | CNY 5,01 | 3,29M |
| 2026-06-03 | CNY 5,08 | -%1,17 | CNY 5,08 | CNY 5,24 | CNY 5,08 | 3,83M |
| 2026-06-02 | CNY 5,14 | -%1,15 | CNY 5,30 | CNY 5,30 | CNY 5,09 | 4,44M |
| 2026-06-01 | CNY 5,20 | +%5,05 | CNY 4,95 | CNY 5,20 | CNY 4,87 | 7,14M |
| 2026-05-29 | CNY 4,95 | -%1,98 | CNY 5,01 | CNY 5,15 | CNY 4,93 | 5,59M |
| 2026-05-28 | CNY 5,05 | -%1,56 | CNY 5,14 | CNY 5,15 | CNY 4,99 | 4,16M |
| 2026-05-27 | CNY 5,13 | +%0,20 | CNY 5,08 | CNY 5,24 | CNY 5,05 | 5,05M |
| 2026-05-26 | CNY 5,12 | -%3,21 | CNY 5,31 | CNY 5,31 | CNY 5,09 | 5,99M |