Anhui Xinke New Materials Co., Ltd. Class A 600255
SSE · Çin · Üretici İmalatı
CNY 3,35-0,03 (-%0,89)
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 3,35 | -%0,89 | CNY 3,40 | CNY 3,41 | CNY 3,32 | 32,54M |
| 2026-09-29 | CNY 3,38 | +%2,11 | CNY 3,30 | CNY 3,40 | CNY 3,28 | 44,39M |
| 2026-09-28 | CNY 3,31 | -%3,78 | CNY 3,44 | CNY 3,44 | CNY 3,28 | 59,47M |
| 2026-09-24 | CNY 3,44 | -%2,82 | CNY 3,52 | CNY 3,54 | CNY 3,42 | 65,88M |
| 2026-09-23 | CNY 3,54 | -%2,75 | CNY 3,63 | CNY 3,64 | CNY 3,52 | 68,29M |
| 2026-09-22 | CNY 3,64 | -%2,41 | CNY 3,73 | CNY 3,74 | CNY 3,60 | 92,23M |
| 2026-09-21 | CNY 3,73 | +%2,75 | CNY 3,62 | CNY 3,73 | CNY 3,62 | 93,41M |
| 2026-09-18 | CNY 3,63 | +%0,83 | CNY 3,65 | CNY 3,68 | CNY 3,61 | 85,41M |
| 2026-09-17 | CNY 3,60 | -%3,23 | CNY 3,67 | CNY 3,69 | CNY 3,57 | 109,86M |
| 2026-09-16 | CNY 3,72 | +%0,81 | CNY 3,68 | CNY 3,75 | CNY 3,61 | 127,37M |
| 2026-09-15 | CNY 3,69 | -%3,91 | CNY 3,75 | CNY 3,79 | CNY 3,68 | 134,42M |
| 2026-09-14 | CNY 3,84 | -%1,03 | CNY 3,84 | CNY 3,88 | CNY 3,70 | 190,25M |
| 2026-09-11 | CNY 3,88 | +%4,02 | CNY 3,64 | CNY 4,10 | CNY 3,62 | 308,75M |
| 2026-09-10 | CNY 3,73 | -%4,11 | CNY 3,82 | CNY 3,86 | CNY 3,71 | 250,69M |
| 2026-09-09 | CNY 3,89 | +%9,89 | CNY 3,52 | CNY 3,89 | CNY 3,52 | 156,45M |
| 2026-09-08 | CNY 3,54 | +%2,91 | CNY 3,43 | CNY 3,54 | CNY 3,42 | 92,56M |
| 2026-09-07 | CNY 3,44 | +%1,18 | CNY 3,39 | CNY 3,45 | CNY 3,36 | 55,67M |
| 2026-09-04 | CNY 3,40 | -%1,16 | CNY 3,46 | CNY 3,47 | CNY 3,37 | 78,07M |
| 2026-09-03 | CNY 3,44 | -%2,27 | CNY 3,52 | CNY 3,58 | CNY 3,43 | 123,10M |
| 2026-09-02 | CNY 3,52 | +%4,14 | CNY 3,36 | CNY 3,69 | CNY 3,31 | 199,15M |
| 2026-09-01 | CNY 3,38 | +%0,30 | CNY 3,36 | CNY 3,40 | CNY 3,34 | 48,40M |
| 2026-08-31 | CNY 3,37 | -%0,30 | CNY 3,36 | CNY 3,37 | CNY 3,29 | 50,91M |
| 2026-08-28 | CNY 3,38 | +%1,20 | CNY 3,33 | CNY 3,39 | CNY 3,33 | 54,97M |
| 2026-08-27 | CNY 3,34 | +%0,30 | CNY 3,31 | CNY 3,36 | CNY 3,30 | 52,29M |
| 2026-08-26 | CNY 3,33 | +%0,91 | CNY 3,31 | CNY 3,36 | CNY 3,28 | 56,89M |
| 2026-08-25 | CNY 3,30 | +%1,54 | CNY 3,23 | CNY 3,31 | CNY 3,20 | 51,98M |
| 2026-08-24 | CNY 3,25 | +%0,31 | CNY 3,25 | CNY 3,28 | CNY 3,19 | 47,13M |
| 2026-08-21 | CNY 3,24 | +%1,57 | CNY 3,17 | CNY 3,25 | CNY 3,14 | 42,25M |
| 2026-08-20 | CNY 3,19 | +%0,95 | CNY 3,18 | CNY 3,24 | CNY 3,17 | 37,54M |
| 2026-08-19 | CNY 3,16 | -%4,24 | CNY 3,29 | CNY 3,29 | CNY 3,15 | 57,75M |
| 2026-08-18 | CNY 3,30 | -%2,08 | CNY 3,35 | CNY 3,36 | CNY 3,27 | 50,82M |
| 2026-08-17 | CNY 3,37 | +%1,81 | CNY 3,31 | CNY 3,37 | CNY 3,30 | 54,01M |
| 2026-08-14 | CNY 3,31 | +%1,53 | CNY 3,26 | CNY 3,32 | CNY 3,24 | 51,04M |
| 2026-08-13 | CNY 3,26 | -%3,26 | CNY 3,37 | CNY 3,38 | CNY 3,25 | 76,21M |
| 2026-08-12 | CNY 3,37 | +%0,30 | CNY 3,35 | CNY 3,38 | CNY 3,32 | 67,08M |
| 2026-08-11 | CNY 3,36 | -%2,61 | CNY 3,44 | CNY 3,54 | CNY 3,35 | 83,11M |
| 2026-08-10 | CNY 3,45 | +%0,88 | CNY 3,47 | CNY 3,47 | CNY 3,37 | 79,51M |
| 2026-08-07 | CNY 3,42 | +%2,09 | CNY 3,36 | CNY 3,43 | CNY 3,29 | 91,06M |
| 2026-08-06 | CNY 3,35 | +%0,90 | CNY 3,30 | CNY 3,36 | CNY 3,27 | 82,25M |
| 2026-08-05 | CNY 3,32 | +%1,22 | CNY 3,27 | CNY 3,32 | CNY 3,25 | 90,20M |
| 2026-08-04 | CNY 3,28 | +%2,18 | CNY 3,24 | CNY 3,29 | CNY 3,21 | 70,61M |
| 2026-08-03 | CNY 3,21 | +%2,56 | CNY 3,12 | CNY 3,22 | CNY 3,11 | 62,87M |
| 2026-07-31 | CNY 3,13 | +%1,95 | CNY 3,11 | CNY 3,17 | CNY 3,10 | 68,16M |
| 2026-07-30 | CNY 3,07 | -%1,29 | CNY 3,08 | CNY 3,15 | CNY 3,05 | 64,95M |
| 2026-07-29 | CNY 3,11 | +%1,63 | CNY 3,03 | CNY 3,12 | CNY 3,03 | 69,10M |
| 2026-07-28 | CNY 3,06 | +%0,66 | CNY 3,00 | CNY 3,09 | CNY 2,99 | 60,63M |
| 2026-07-27 | CNY 3,04 | +%2,70 | CNY 2,96 | CNY 3,04 | CNY 2,95 | 49,50M |
| 2026-07-24 | CNY 2,96 | -%4,52 | CNY 3,06 | CNY 3,06 | CNY 2,95 | 69,85M |
| 2026-07-23 | CNY 3,10 | +%3,68 | CNY 2,99 | CNY 3,10 | CNY 2,98 | 79,17M |
| 2026-07-22 | CNY 2,99 | -%1,64 | CNY 3,00 | CNY 3,05 | CNY 2,97 | 59,73M |
| 2026-07-21 | CNY 3,04 | +%2,70 | CNY 2,95 | CNY 3,04 | CNY 2,80 | 93,71M |
| 2026-07-20 | CNY 2,96 | -%2,95 | CNY 3,08 | CNY 3,10 | CNY 2,90 | 99,97M |
| 2026-07-17 | CNY 3,05 | +%1,33 | CNY 3,02 | CNY 3,06 | CNY 2,95 | 97,99M |
| 2026-07-16 | CNY 3,01 | -%2,27 | CNY 3,08 | CNY 3,09 | CNY 3,00 | 78,08M |
| 2026-07-15 | CNY 3,08 | %0,00 | CNY 3,13 | CNY 3,18 | CNY 3,07 | 132,80M |
| 2026-07-14 | CNY 3,08 | +%10,00 | CNY 2,88 | CNY 3,08 | CNY 2,88 | 150,34M |
| 2026-07-13 | CNY 2,80 | -%7,59 | CNY 3,02 | CNY 3,03 | CNY 2,79 | 96,78M |
| 2026-07-10 | CNY 3,03 | +%0,66 | CNY 3,00 | CNY 3,12 | CNY 2,97 | 95,35M |
| 2026-07-09 | CNY 3,01 | -%0,66 | CNY 3,03 | CNY 3,07 | CNY 2,87 | 105,15M |
| 2026-07-08 | CNY 3,03 | -%6,19 | CNY 3,20 | CNY 3,21 | CNY 3,03 | 106,01M |
| 2026-07-07 | CNY 3,23 | -%1,22 | CNY 3,26 | CNY 3,30 | CNY 3,20 | 75,14M |
| 2026-07-06 | CNY 3,27 | -%1,80 | CNY 3,35 | CNY 3,38 | CNY 3,18 | 135,04M |
| 2026-07-03 | CNY 3,33 | -%1,48 | CNY 3,38 | CNY 3,43 | CNY 3,32 | 118,84M |
| 2026-07-02 | CNY 3,38 | -%0,88 | CNY 3,38 | CNY 3,51 | CNY 3,35 | 132,22M |
| 2026-07-01 | CNY 3,41 | -%2,01 | CNY 3,48 | CNY 3,50 | CNY 3,39 | 142,33M |
| 2026-06-30 | CNY 3,48 | -%1,14 | CNY 3,50 | CNY 3,54 | CNY 3,37 | 116,67M |
| 2026-06-29 | CNY 3,52 | -%4,61 | CNY 3,68 | CNY 3,87 | CNY 3,46 | 164,19M |
| 2026-06-26 | CNY 3,69 | -%8,66 | CNY 4,02 | CNY 4,03 | CNY 3,68 | 199,01M |
| 2026-06-25 | CNY 4,04 | -%3,81 | CNY 4,10 | CNY 4,29 | CNY 3,98 | 231,10M |
| 2026-06-24 | CNY 4,20 | -%8,30 | CNY 4,44 | CNY 4,56 | CNY 4,12 | 334,31M |
| 2026-06-23 | CNY 4,58 | +%3,15 | CNY 4,43 | CNY 4,75 | CNY 4,34 | 385,18M |
| 2026-06-22 | CNY 4,44 | +%4,72 | CNY 4,37 | CNY 4,51 | CNY 4,18 | 267,77M |
| 2026-06-18 | CNY 4,24 | -%2,97 | CNY 4,30 | CNY 4,42 | CNY 4,22 | 191,26M |
| 2026-06-17 | CNY 4,37 | -%1,35 | CNY 4,33 | CNY 4,47 | CNY 4,32 | 207,06M |
| 2026-06-16 | CNY 4,43 | +%3,26 | CNY 4,26 | CNY 4,58 | CNY 4,24 | 266,56M |
| 2026-06-15 | CNY 4,29 | +%3,37 | CNY 4,26 | CNY 4,45 | CNY 4,25 | 223,76M |
| 2026-06-12 | CNY 4,15 | -%2,81 | CNY 4,17 | CNY 4,30 | CNY 4,09 | 330,21M |
| 2026-06-11 | CNY 4,27 | +%6,48 | CNY 3,90 | CNY 4,41 | CNY 3,90 | 458,34M |
| 2026-06-10 | CNY 4,01 | -%10,09 | CNY 4,35 | CNY 4,38 | CNY 4,01 | 304,64M |
| 2026-06-09 | CNY 4,46 | -%3,25 | CNY 4,61 | CNY 4,74 | CNY 4,38 | 391,69M |
| 2026-06-08 | CNY 4,61 | +%2,67 | CNY 4,35 | CNY 4,83 | CNY 4,30 | 496,59M |
| 2026-06-05 | CNY 4,49 | -%7,04 | CNY 4,50 | CNY 4,77 | CNY 4,46 | 587,80M |
| 2026-06-04 | CNY 4,83 | +%10,02 | CNY 4,64 | CNY 4,83 | CNY 4,56 | 620,75M |
| 2026-06-03 | CNY 4,39 | +%10,03 | CNY 4,39 | CNY 4,39 | CNY 4,39 | 56,45M |
| 2026-06-02 | CNY 3,99 | +%9,92 | CNY 3,63 | CNY 3,99 | CNY 3,53 | 212,68M |
| 2026-06-01 | CNY 3,63 | +%2,54 | CNY 3,51 | CNY 3,68 | CNY 3,48 | 68,48M |
| 2026-05-29 | CNY 3,54 | -%5,35 | CNY 3,74 | CNY 3,82 | CNY 3,51 | 96,63M |
| 2026-05-28 | CNY 3,74 | +%0,27 | CNY 3,71 | CNY 3,78 | CNY 3,66 | 75,55M |
| 2026-05-27 | CNY 3,73 | -%2,86 | CNY 3,81 | CNY 3,86 | CNY 3,70 | 118,20M |
| 2026-05-26 | CNY 3,84 | +%6,67 | CNY 3,58 | CNY 3,96 | CNY 3,54 | 180,41M |