Nanjing Iron & Steel Co., Ltd. Class A 600282
SSE · Çin · Enerji Dışı Mineraller
CNY 4,54+0,11 (+%2,48)
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 4,54 | +%2,48 | CNY 4,43 | CNY 4,58 | CNY 4,42 | 43,39M |
| 2026-09-29 | CNY 4,43 | %0,00 | CNY 4,41 | CNY 4,45 | CNY 4,36 | 30,65M |
| 2026-09-28 | CNY 4,43 | +%0,68 | CNY 4,40 | CNY 4,44 | CNY 4,33 | 35,97M |
| 2026-09-24 | CNY 4,40 | +%0,23 | CNY 4,39 | CNY 4,44 | CNY 4,36 | 26,94M |
| 2026-09-23 | CNY 4,39 | +%0,23 | CNY 4,38 | CNY 4,46 | CNY 4,35 | 35,40M |
| 2026-09-22 | CNY 4,38 | -%1,13 | CNY 4,44 | CNY 4,46 | CNY 4,38 | 45,42M |
| 2026-09-21 | CNY 4,43 | -%1,56 | CNY 4,51 | CNY 4,52 | CNY 4,39 | 56,01M |
| 2026-09-18 | CNY 4,50 | -%0,44 | CNY 4,53 | CNY 4,57 | CNY 4,49 | 36,24M |
| 2026-09-17 | CNY 4,52 | -%2,38 | CNY 4,60 | CNY 4,64 | CNY 4,49 | 45,12M |
| 2026-09-16 | CNY 4,63 | -%3,74 | CNY 4,71 | CNY 4,74 | CNY 4,58 | 37,97M |
| 2026-09-15 | CNY 4,81 | +%0,42 | CNY 4,79 | CNY 4,83 | CNY 4,75 | 23,99M |
| 2026-09-14 | CNY 4,79 | +%0,84 | CNY 4,75 | CNY 4,81 | CNY 4,71 | 25,66M |
| 2026-09-11 | CNY 4,75 | -%1,04 | CNY 4,80 | CNY 4,81 | CNY 4,70 | 29,16M |
| 2026-09-10 | CNY 4,80 | -%0,62 | CNY 4,82 | CNY 4,85 | CNY 4,79 | 32,41M |
| 2026-09-09 | CNY 4,83 | +%1,05 | CNY 4,77 | CNY 4,84 | CNY 4,73 | 33,74M |
| 2026-09-08 | CNY 4,78 | +%2,58 | CNY 4,66 | CNY 4,82 | CNY 4,65 | 42,83M |
| 2026-09-07 | CNY 4,66 | -%1,69 | CNY 4,74 | CNY 4,75 | CNY 4,66 | 39,13M |
| 2026-09-04 | CNY 4,74 | -%0,21 | CNY 4,76 | CNY 4,79 | CNY 4,72 | 24,30M |
| 2026-09-03 | CNY 4,75 | +%0,21 | CNY 4,73 | CNY 4,82 | CNY 4,73 | 33,70M |
| 2026-09-02 | CNY 4,74 | +%0,21 | CNY 4,72 | CNY 4,76 | CNY 4,67 | 32,41M |
| 2026-09-01 | CNY 4,73 | +%0,64 | CNY 4,69 | CNY 4,79 | CNY 4,69 | 42,28M |
| 2026-08-31 | CNY 4,70 | -%1,05 | CNY 4,75 | CNY 4,77 | CNY 4,68 | 34,27M |
| 2026-08-28 | CNY 4,75 | +%0,21 | CNY 4,72 | CNY 4,78 | CNY 4,70 | 29,23M |
| 2026-08-27 | CNY 4,74 | -%1,04 | CNY 4,77 | CNY 4,81 | CNY 4,68 | 35,38M |
| 2026-08-26 | CNY 4,79 | +%1,05 | CNY 4,73 | CNY 4,83 | CNY 4,71 | 38,05M |
| 2026-08-25 | CNY 4,74 | -%0,84 | CNY 4,77 | CNY 4,81 | CNY 4,69 | 31,98M |
| 2026-08-24 | CNY 4,78 | +%3,69 | CNY 4,62 | CNY 4,80 | CNY 4,61 | 65,33M |
| 2026-08-21 | CNY 4,61 | -%3,35 | CNY 4,73 | CNY 4,75 | CNY 4,60 | 37,39M |
| 2026-08-20 | CNY 4,77 | -%0,21 | CNY 4,76 | CNY 4,84 | CNY 4,75 | 37,17M |
| 2026-08-19 | CNY 4,78 | +%1,27 | CNY 4,71 | CNY 4,79 | CNY 4,65 | 47,27M |
| 2026-08-18 | CNY 4,72 | +%2,83 | CNY 4,59 | CNY 4,73 | CNY 4,58 | 54,71M |
| 2026-08-17 | CNY 4,59 | %0,00 | CNY 4,59 | CNY 4,61 | CNY 4,52 | 44,16M |
| 2026-08-14 | CNY 4,59 | -%0,65 | CNY 4,61 | CNY 4,62 | CNY 4,57 | 19,52M |
| 2026-08-13 | CNY 4,62 | -%1,07 | CNY 4,67 | CNY 4,68 | CNY 4,58 | 34,74M |
| 2026-08-12 | CNY 4,67 | -%0,21 | CNY 4,68 | CNY 4,69 | CNY 4,63 | 28,55M |
| 2026-08-11 | CNY 4,68 | -%1,06 | CNY 4,72 | CNY 4,77 | CNY 4,67 | 41,12M |
| 2026-08-10 | CNY 4,73 | -%1,87 | CNY 4,81 | CNY 4,84 | CNY 4,71 | 49,45M |
| 2026-08-07 | CNY 4,82 | -%2,82 | CNY 4,95 | CNY 4,98 | CNY 4,81 | 48,40M |
| 2026-08-06 | CNY 4,96 | +%1,64 | CNY 4,90 | CNY 5,03 | CNY 4,86 | 59,35M |
| 2026-08-05 | CNY 4,88 | +%0,41 | CNY 4,85 | CNY 4,89 | CNY 4,82 | 37,31M |
| 2026-08-04 | CNY 4,86 | -%2,80 | CNY 5,00 | CNY 5,02 | CNY 4,84 | 38,08M |
| 2026-08-03 | CNY 5,00 | -%0,60 | CNY 5,03 | CNY 5,12 | CNY 4,99 | 42,50M |
| 2026-07-31 | CNY 5,03 | -%2,14 | CNY 5,11 | CNY 5,15 | CNY 5,02 | 40,36M |
| 2026-07-30 | CNY 5,14 | +%1,58 | CNY 5,03 | CNY 5,16 | CNY 5,03 | 34,70M |
| 2026-07-29 | CNY 5,06 | +%2,02 | CNY 4,98 | CNY 5,08 | CNY 4,95 | 33,68M |
| 2026-07-28 | CNY 4,96 | +%0,20 | CNY 4,93 | CNY 4,97 | CNY 4,84 | 37,64M |
| 2026-07-27 | CNY 4,95 | +%1,85 | CNY 4,84 | CNY 4,97 | CNY 4,80 | 40,36M |
| 2026-07-24 | CNY 4,86 | -%0,82 | CNY 4,90 | CNY 5,03 | CNY 4,83 | 36,32M |
| 2026-07-23 | CNY 4,90 | +%4,03 | CNY 4,71 | CNY 4,96 | CNY 4,69 | 60,65M |
| 2026-07-22 | CNY 4,71 | +%0,21 | CNY 4,71 | CNY 4,76 | CNY 4,64 | 39,81M |
| 2026-07-21 | CNY 4,70 | -%0,63 | CNY 4,72 | CNY 4,86 | CNY 4,69 | 49,38M |
| 2026-07-20 | CNY 4,73 | -%0,21 | CNY 4,71 | CNY 4,81 | CNY 4,65 | 59,08M |
| 2026-07-17 | CNY 4,74 | +%2,16 | CNY 4,62 | CNY 4,75 | CNY 4,62 | 49,21M |
| 2026-07-16 | CNY 4,64 | -%2,52 | CNY 4,75 | CNY 4,82 | CNY 4,61 | 38,51M |
| 2026-07-15 | CNY 4,76 | +%1,28 | CNY 4,72 | CNY 4,81 | CNY 4,68 | 30,08M |
| 2026-07-14 | CNY 4,70 | +%1,29 | CNY 4,65 | CNY 4,74 | CNY 4,62 | 33,90M |
| 2026-07-13 | CNY 4,64 | %0,00 | CNY 4,62 | CNY 4,68 | CNY 4,59 | 27,83M |
| 2026-07-10 | CNY 4,64 | +%1,98 | CNY 4,53 | CNY 4,68 | CNY 4,48 | 35,46M |
| 2026-07-09 | CNY 4,55 | -%3,40 | CNY 4,71 | CNY 4,71 | CNY 4,51 | 46,58M |
| 2026-07-08 | CNY 4,71 | -%0,63 | CNY 4,72 | CNY 4,77 | CNY 4,68 | 32,34M |
| 2026-07-07 | CNY 4,74 | -%2,07 | CNY 4,85 | CNY 4,88 | CNY 4,72 | 24,60M |
| 2026-07-06 | CNY 4,84 | +%2,98 | CNY 4,72 | CNY 4,84 | CNY 4,69 | 31,18M |
| 2026-07-03 | CNY 4,70 | +%0,21 | CNY 4,70 | CNY 4,78 | CNY 4,67 | 22,49M |
| 2026-07-02 | CNY 4,69 | +%0,21 | CNY 4,68 | CNY 4,77 | CNY 4,63 | 24,81M |
| 2026-07-01 | CNY 4,68 | +%1,96 | CNY 4,59 | CNY 4,74 | CNY 4,54 | 40,16M |
| 2026-06-30 | CNY 4,59 | -%1,71 | CNY 4,63 | CNY 4,70 | CNY 4,51 | 38,21M |
| 2026-06-29 | CNY 4,67 | +%0,86 | CNY 4,62 | CNY 4,74 | CNY 4,53 | 41,00M |
| 2026-06-26 | CNY 4,63 | -%1,91 | CNY 4,72 | CNY 4,73 | CNY 4,61 | 27,49M |
| 2026-06-25 | CNY 4,72 | -%1,67 | CNY 4,81 | CNY 4,82 | CNY 4,66 | 40,56M |
| 2026-06-24 | CNY 4,80 | +%0,63 | CNY 4,79 | CNY 4,83 | CNY 4,71 | 32,91M |
| 2026-06-23 | CNY 4,77 | +%1,49 | CNY 4,68 | CNY 4,98 | CNY 4,65 | 54,11M |
| 2026-06-22 | CNY 4,70 | %0,00 | CNY 4,67 | CNY 4,70 | CNY 4,57 | 35,21M |
| 2026-06-18 | CNY 4,70 | -%1,47 | CNY 4,76 | CNY 4,82 | CNY 4,65 | 40,72M |
| 2026-06-17 | CNY 4,77 | -%1,65 | CNY 4,88 | CNY 4,89 | CNY 4,74 | 33,15M |
| 2026-06-16 | CNY 4,85 | -%1,82 | CNY 4,88 | CNY 4,91 | CNY 4,75 | 48,91M |
| 2026-06-15 | CNY 4,94 | +%2,07 | CNY 5,14 | CNY 5,17 | CNY 4,87 | 60,79M |
| 2026-06-12 | CNY 4,84 | +%2,98 | CNY 4,70 | CNY 4,86 | CNY 4,64 | 39,45M |
| 2026-06-11 | CNY 4,70 | -%1,88 | CNY 4,76 | CNY 4,87 | CNY 4,63 | 31,40M |
| 2026-06-10 | CNY 4,79 | +%0,21 | CNY 4,78 | CNY 4,84 | CNY 4,71 | 25,66M |
| 2026-06-09 | CNY 4,78 | -%1,65 | CNY 4,88 | CNY 4,90 | CNY 4,75 | 37,63M |
| 2026-06-08 | CNY 4,86 | -%2,02 | CNY 4,92 | CNY 4,95 | CNY 4,80 | 36,71M |
| 2026-06-05 | CNY 4,96 | -%2,17 | CNY 5,04 | CNY 5,11 | CNY 4,94 | 30,84M |
| 2026-06-04 | CNY 5,07 | %0,00 | CNY 5,06 | CNY 5,12 | CNY 4,98 | 24,54M |
| 2026-06-03 | CNY 5,07 | -%1,74 | CNY 5,16 | CNY 5,16 | CNY 5,04 | 32,99M |
| 2026-06-02 | CNY 5,16 | +%3,20 | CNY 5,01 | CNY 5,22 | CNY 5,00 | 60,58M |
| 2026-06-01 | CNY 5,00 | +%1,63 | CNY 4,89 | CNY 5,04 | CNY 4,83 | 42,45M |
| 2026-05-29 | CNY 4,92 | +%2,93 | CNY 4,79 | CNY 4,95 | CNY 4,77 | 42,97M |
| 2026-05-28 | CNY 4,78 | -%1,85 | CNY 4,84 | CNY 4,92 | CNY 4,72 | 36,52M |
| 2026-05-27 | CNY 4,87 | -%3,18 | CNY 5,03 | CNY 5,09 | CNY 4,84 | 37,46M |
| 2026-05-26 | CNY 5,03 | +%6,57 | CNY 4,73 | CNY 5,06 | CNY 4,70 | 58,41M |