SPIC Hydropower Co., Ltd. Class A 600292
SSE · Çin · Kamu Hizmetleri
CNY 11,42+0,29 (+%2,61)
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 11,42 | +%2,61 | CNY 11,15 | CNY 11,44 | CNY 11,15 | 7,40M |
| 2026-09-29 | CNY 11,13 | +%0,82 | CNY 11,02 | CNY 11,18 | CNY 11,01 | 4,50M |
| 2026-09-28 | CNY 11,04 | -%1,95 | CNY 11,26 | CNY 11,28 | CNY 11,02 | 9,61M |
| 2026-09-24 | CNY 11,26 | -%1,05 | CNY 11,37 | CNY 11,48 | CNY 11,25 | 6,58M |
| 2026-09-23 | CNY 11,38 | -%1,81 | CNY 11,62 | CNY 11,62 | CNY 11,38 | 8,58M |
| 2026-09-22 | CNY 11,59 | -%0,17 | CNY 11,68 | CNY 11,74 | CNY 11,57 | 6,39M |
| 2026-09-21 | CNY 11,61 | -%1,61 | CNY 11,77 | CNY 11,83 | CNY 11,58 | 10,61M |
| 2026-09-18 | CNY 11,80 | +%0,43 | CNY 11,77 | CNY 11,92 | CNY 11,75 | 5,90M |
| 2026-09-17 | CNY 11,75 | -%1,51 | CNY 11,89 | CNY 11,90 | CNY 11,67 | 7,85M |
| 2026-09-16 | CNY 11,93 | +%0,85 | CNY 11,86 | CNY 12,00 | CNY 11,78 | 7,70M |
| 2026-09-15 | CNY 11,83 | -%0,84 | CNY 11,90 | CNY 12,00 | CNY 11,80 | 7,04M |
| 2026-09-14 | CNY 11,93 | -%1,16 | CNY 12,00 | CNY 12,19 | CNY 11,89 | 9,07M |
| 2026-09-11 | CNY 12,07 | -%0,74 | CNY 12,10 | CNY 12,15 | CNY 11,87 | 9,15M |
| 2026-09-10 | CNY 12,16 | +%1,42 | CNY 11,93 | CNY 12,22 | CNY 11,91 | 9,15M |
| 2026-09-09 | CNY 11,99 | +%0,50 | CNY 11,92 | CNY 12,04 | CNY 11,84 | 6,57M |
| 2026-09-08 | CNY 11,93 | +%0,25 | CNY 11,91 | CNY 11,99 | CNY 11,88 | 6,04M |
| 2026-09-07 | CNY 11,90 | -%1,24 | CNY 12,08 | CNY 12,12 | CNY 11,87 | 10,39M |
| 2026-09-04 | CNY 12,05 | -%0,17 | CNY 12,13 | CNY 12,23 | CNY 12,03 | 7,60M |
| 2026-09-03 | CNY 12,07 | -%0,49 | CNY 12,13 | CNY 12,18 | CNY 12,03 | 6,22M |
| 2026-09-02 | CNY 12,13 | -%1,86 | CNY 12,28 | CNY 12,29 | CNY 12,09 | 8,73M |
| 2026-09-01 | CNY 12,36 | +%0,32 | CNY 12,32 | CNY 12,57 | CNY 12,29 | 10,42M |
| 2026-08-31 | CNY 12,32 | -%1,91 | CNY 12,56 | CNY 12,62 | CNY 12,10 | 12,55M |
| 2026-08-28 | CNY 12,56 | +%0,32 | CNY 12,50 | CNY 12,62 | CNY 12,41 | 7,34M |
| 2026-08-27 | CNY 12,52 | +%0,08 | CNY 12,40 | CNY 12,52 | CNY 12,30 | 8,67M |
| 2026-08-26 | CNY 12,51 | +%3,22 | CNY 12,12 | CNY 12,62 | CNY 12,09 | 13,66M |
| 2026-08-25 | CNY 12,12 | -%0,25 | CNY 12,15 | CNY 12,20 | CNY 12,00 | 6,01M |
| 2026-08-24 | CNY 12,15 | +%0,50 | CNY 12,02 | CNY 12,15 | CNY 11,93 | 8,58M |
| 2026-08-21 | CNY 12,09 | -%1,14 | CNY 12,20 | CNY 12,20 | CNY 12,02 | 5,97M |
| 2026-08-20 | CNY 12,23 | +%2,51 | CNY 12,00 | CNY 12,53 | CNY 11,95 | 11,68M |
| 2026-08-19 | CNY 11,93 | -%1,57 | CNY 12,12 | CNY 12,21 | CNY 11,92 | 10,75M |
| 2026-08-18 | CNY 12,12 | -%1,54 | CNY 12,28 | CNY 12,38 | CNY 12,10 | 8,23M |
| 2026-08-17 | CNY 12,31 | -%0,16 | CNY 12,35 | CNY 12,39 | CNY 12,18 | 7,51M |
| 2026-08-14 | CNY 12,33 | -%1,75 | CNY 12,55 | CNY 12,55 | CNY 12,28 | 8,97M |
| 2026-08-13 | CNY 12,55 | -%0,71 | CNY 12,64 | CNY 12,79 | CNY 12,47 | 11,60M |
| 2026-08-12 | CNY 12,64 | -%0,39 | CNY 12,60 | CNY 12,72 | CNY 12,53 | 9,30M |
| 2026-08-11 | CNY 12,69 | +%1,36 | CNY 12,54 | CNY 12,98 | CNY 12,42 | 16,00M |
| 2026-08-10 | CNY 12,52 | +%0,32 | CNY 12,60 | CNY 12,75 | CNY 12,45 | 9,62M |
| 2026-08-07 | CNY 12,48 | -%1,27 | CNY 12,65 | CNY 12,65 | CNY 12,38 | 8,65M |
| 2026-08-06 | CNY 12,64 | -%2,17 | CNY 12,90 | CNY 12,90 | CNY 12,56 | 10,51M |
| 2026-08-05 | CNY 12,92 | +%0,62 | CNY 12,82 | CNY 12,98 | CNY 12,64 | 11,12M |
| 2026-08-04 | CNY 12,84 | +%1,18 | CNY 12,68 | CNY 12,89 | CNY 12,65 | 9,71M |
| 2026-08-03 | CNY 12,69 | +%0,55 | CNY 12,70 | CNY 12,80 | CNY 12,54 | 11,17M |
| 2026-07-31 | CNY 12,62 | +%0,64 | CNY 12,51 | CNY 12,69 | CNY 12,44 | 10,11M |
| 2026-07-30 | CNY 12,54 | +%0,64 | CNY 12,52 | CNY 12,80 | CNY 12,44 | 11,15M |
| 2026-07-29 | CNY 12,46 | +%1,38 | CNY 12,32 | CNY 12,50 | CNY 12,17 | 9,62M |
| 2026-07-28 | CNY 12,29 | +%0,57 | CNY 12,20 | CNY 12,55 | CNY 12,03 | 12,49M |
| 2026-07-27 | CNY 12,22 | +%1,83 | CNY 12,00 | CNY 12,24 | CNY 11,91 | 9,63M |
| 2026-07-24 | CNY 12,00 | -%5,51 | CNY 12,61 | CNY 12,61 | CNY 11,97 | 17,15M |
| 2026-07-23 | CNY 12,70 | +%0,79 | CNY 12,55 | CNY 12,78 | CNY 12,40 | 15,81M |
| 2026-07-22 | CNY 12,60 | +%1,53 | CNY 12,35 | CNY 12,72 | CNY 12,26 | 16,08M |
| 2026-07-21 | CNY 12,41 | -%2,13 | CNY 12,60 | CNY 12,64 | CNY 12,15 | 18,52M |
| 2026-07-20 | CNY 12,68 | +%1,52 | CNY 12,30 | CNY 12,87 | CNY 12,01 | 23,24M |
| 2026-07-17 | CNY 12,49 | -%2,65 | CNY 12,79 | CNY 13,14 | CNY 12,36 | 23,28M |
| 2026-07-16 | CNY 12,83 | +%2,64 | CNY 12,61 | CNY 13,16 | CNY 12,46 | 22,01M |
| 2026-07-15 | CNY 12,50 | +%1,30 | CNY 12,38 | CNY 12,97 | CNY 12,22 | 21,64M |
| 2026-07-14 | CNY 12,34 | +%6,75 | CNY 12,42 | CNY 12,66 | CNY 11,97 | 25,75M |
| 2026-07-13 | CNY 11,56 | -%4,54 | CNY 12,05 | CNY 12,18 | CNY 11,55 | 11,69M |
| 2026-07-10 | CNY 12,11 | +%0,67 | CNY 12,02 | CNY 12,32 | CNY 11,76 | 10,86M |
| 2026-07-09 | CNY 12,03 | -%0,17 | CNY 12,00 | CNY 12,10 | CNY 11,70 | 12,58M |
| 2026-07-08 | CNY 12,05 | +%0,17 | CNY 12,05 | CNY 12,21 | CNY 11,90 | 9,83M |
| 2026-07-07 | CNY 12,03 | -%5,28 | CNY 12,85 | CNY 12,85 | CNY 12,02 | 12,90M |
| 2026-07-06 | CNY 12,70 | +%1,76 | CNY 12,61 | CNY 13,14 | CNY 12,44 | 17,63M |
| 2026-07-03 | CNY 12,48 | -%0,24 | CNY 12,61 | CNY 12,94 | CNY 12,35 | 14,54M |
| 2026-07-02 | CNY 12,51 | +%0,16 | CNY 12,50 | CNY 12,85 | CNY 12,38 | 14,55M |
| 2026-07-01 | CNY 12,49 | +%3,74 | CNY 12,25 | CNY 12,78 | CNY 11,85 | 20,98M |
| 2026-06-30 | CNY 12,04 | -%1,23 | CNY 12,16 | CNY 12,18 | CNY 11,82 | 14,64M |
| 2026-06-29 | CNY 12,19 | -%5,36 | CNY 12,89 | CNY 12,90 | CNY 12,06 | 23,77M |
| 2026-06-26 | CNY 12,88 | -%5,08 | CNY 13,63 | CNY 13,66 | CNY 12,87 | 17,39M |
| 2026-06-25 | CNY 13,57 | -%2,79 | CNY 13,96 | CNY 14,08 | CNY 13,55 | 14,37M |
| 2026-06-24 | CNY 13,96 | -%2,17 | CNY 14,35 | CNY 14,83 | CNY 13,90 | 17,33M |
| 2026-06-23 | CNY 14,27 | -%3,58 | CNY 14,75 | CNY 15,10 | CNY 14,26 | 17,03M |
| 2026-06-22 | CNY 14,80 | +%3,93 | CNY 14,23 | CNY 14,84 | CNY 13,83 | 25,57M |
| 2026-06-18 | CNY 14,24 | +%2,15 | CNY 13,85 | CNY 14,55 | CNY 13,75 | 19,27M |
| 2026-06-17 | CNY 13,94 | -%1,97 | CNY 14,35 | CNY 14,39 | CNY 13,80 | 15,86M |
| 2026-06-16 | CNY 14,22 | -%3,00 | CNY 14,59 | CNY 14,77 | CNY 14,15 | 22,54M |
| 2026-06-15 | CNY 14,66 | +%1,03 | CNY 14,71 | CNY 14,86 | CNY 14,30 | 39,33M |
| 2026-06-12 | CNY 14,51 | +%10,01 | CNY 13,21 | CNY 14,51 | CNY 13,03 | 32,16M |
| 2026-06-11 | CNY 13,19 | +%1,31 | CNY 13,14 | CNY 13,53 | CNY 13,02 | 12,73M |
| 2026-06-10 | CNY 13,02 | -%0,08 | CNY 12,97 | CNY 13,11 | CNY 12,69 | 12,13M |
| 2026-06-09 | CNY 13,03 | -%0,84 | CNY 13,14 | CNY 13,22 | CNY 13,00 | 9,97M |
| 2026-06-08 | CNY 13,14 | -%3,95 | CNY 13,52 | CNY 13,72 | CNY 13,00 | 17,43M |
| 2026-06-05 | CNY 13,68 | -%2,15 | CNY 13,88 | CNY 14,01 | CNY 13,61 | 13,76M |
| 2026-06-04 | CNY 13,98 | +%1,45 | CNY 13,79 | CNY 14,32 | CNY 13,72 | 18,73M |
| 2026-06-03 | CNY 13,78 | -%1,99 | CNY 14,11 | CNY 14,15 | CNY 13,67 | 16,40M |
| 2026-06-02 | CNY 14,06 | +%0,29 | CNY 14,02 | CNY 14,30 | CNY 13,68 | 17,80M |
| 2026-06-01 | CNY 14,02 | -%3,38 | CNY 14,60 | CNY 14,75 | CNY 14,00 | 21,30M |
| 2026-05-29 | CNY 14,51 | -%1,29 | CNY 14,71 | CNY 14,83 | CNY 14,44 | 16,98M |
| 2026-05-28 | CNY 14,70 | +%0,34 | CNY 14,60 | CNY 14,89 | CNY 14,51 | 13,19M |
| 2026-05-27 | CNY 14,65 | -%0,41 | CNY 14,68 | CNY 14,99 | CNY 14,50 | 15,85M |
| 2026-05-26 | CNY 14,71 | -%1,21 | CNY 14,90 | CNY 15,00 | CNY 14,62 | 18,89M |