Wanhua Chemical Group Co. Ltd. Class A 600309
SSE · Çin · Proses Endüstrileri
CNY 68,90+1,24 (+%1,83)
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 68,90 | +%1,83 | CNY 67,72 | CNY 69,29 | CNY 67,72 | 19,88M |
| 2026-09-29 | CNY 67,66 | -%2,51 | CNY 69,40 | CNY 69,40 | CNY 67,01 | 26,78M |
| 2026-09-28 | CNY 69,40 | -%0,07 | CNY 69,46 | CNY 69,99 | CNY 69,00 | 18,16M |
| 2026-09-24 | CNY 69,45 | -%3,00 | CNY 71,21 | CNY 71,28 | CNY 69,23 | 29,48M |
| 2026-09-23 | CNY 71,60 | +%1,33 | CNY 70,66 | CNY 72,49 | CNY 69,62 | 38,98M |
| 2026-09-22 | CNY 70,66 | +%0,21 | CNY 70,60 | CNY 71,19 | CNY 70,16 | 21,95M |
| 2026-09-21 | CNY 70,51 | -%0,90 | CNY 70,50 | CNY 70,84 | CNY 69,95 | 26,64M |
| 2026-09-18 | CNY 71,15 | +%1,17 | CNY 70,33 | CNY 71,15 | CNY 69,93 | 28,74M |
| 2026-09-17 | CNY 70,33 | -%0,64 | CNY 70,00 | CNY 71,09 | CNY 69,88 | 19,79M |
| 2026-09-16 | CNY 70,78 | -%3,03 | CNY 73,00 | CNY 73,21 | CNY 69,10 | 50,68M |
| 2026-09-15 | CNY 72,99 | -%0,71 | CNY 73,15 | CNY 74,10 | CNY 72,88 | 18,50M |
| 2026-09-14 | CNY 73,51 | -%1,33 | CNY 74,00 | CNY 74,39 | CNY 72,58 | 24,06M |
| 2026-09-11 | CNY 74,50 | -%3,43 | CNY 76,03 | CNY 76,40 | CNY 73,12 | 33,67M |
| 2026-09-10 | CNY 77,15 | -%2,18 | CNY 78,99 | CNY 78,99 | CNY 76,90 | 24,68M |
| 2026-09-09 | CNY 78,87 | +%1,00 | CNY 77,87 | CNY 79,06 | CNY 77,11 | 26,44M |
| 2026-09-08 | CNY 78,09 | +%1,76 | CNY 76,70 | CNY 78,81 | CNY 76,25 | 32,98M |
| 2026-09-07 | CNY 76,74 | -%1,18 | CNY 77,66 | CNY 77,66 | CNY 75,79 | 25,12M |
| 2026-09-04 | CNY 77,66 | +%0,36 | CNY 77,66 | CNY 79,28 | CNY 77,18 | 36,25M |
| 2026-09-03 | CNY 77,38 | +%2,93 | CNY 75,18 | CNY 77,69 | CNY 74,91 | 40,68M |
| 2026-09-02 | CNY 75,18 | -%2,39 | CNY 77,30 | CNY 77,60 | CNY 75,05 | 30,95M |
| 2026-09-01 | CNY 77,02 | +%0,92 | CNY 76,10 | CNY 78,68 | CNY 76,00 | 45,22M |
| 2026-08-31 | CNY 76,32 | -%2,20 | CNY 78,25 | CNY 78,51 | CNY 75,31 | 44,55M |
| 2026-08-28 | CNY 78,04 | +%2,79 | CNY 75,80 | CNY 78,18 | CNY 75,53 | 47,62M |
| 2026-08-27 | CNY 75,92 | +%1,92 | CNY 74,26 | CNY 76,76 | CNY 74,01 | 36,43M |
| 2026-08-26 | CNY 74,49 | +%2,22 | CNY 72,51 | CNY 74,82 | CNY 71,63 | 36,21M |
| 2026-08-25 | CNY 72,87 | -%0,44 | CNY 74,03 | CNY 75,43 | CNY 72,52 | 40,61M |
| 2026-08-24 | CNY 73,19 | -%1,07 | CNY 73,95 | CNY 74,74 | CNY 72,60 | 23,34M |
| 2026-08-21 | CNY 73,98 | -%1,57 | CNY 75,00 | CNY 75,00 | CNY 73,52 | 23,06M |
| 2026-08-20 | CNY 75,16 | +%1,72 | CNY 73,41 | CNY 76,30 | CNY 73,41 | 37,72M |
| 2026-08-19 | CNY 73,89 | +%0,85 | CNY 73,01 | CNY 74,48 | CNY 72,90 | 30,65M |
| 2026-08-18 | CNY 73,27 | +%0,19 | CNY 72,75 | CNY 74,42 | CNY 72,70 | 28,43M |
| 2026-08-17 | CNY 73,13 | +%0,12 | CNY 73,21 | CNY 73,60 | CNY 72,48 | 28,80M |
| 2026-08-14 | CNY 73,04 | -%0,10 | CNY 73,02 | CNY 73,90 | CNY 72,92 | 19,43M |
| 2026-08-13 | CNY 73,11 | -%2,60 | CNY 74,76 | CNY 74,77 | CNY 73,05 | 35,05M |
| 2026-08-12 | CNY 75,06 | -%0,78 | CNY 75,69 | CNY 76,38 | CNY 74,92 | 24,22M |
| 2026-08-11 | CNY 75,65 | -%3,03 | CNY 78,04 | CNY 79,00 | CNY 75,62 | 39,08M |
| 2026-08-10 | CNY 78,01 | +%3,02 | CNY 75,50 | CNY 79,10 | CNY 75,49 | 45,54M |
| 2026-08-07 | CNY 75,72 | +%1,00 | CNY 74,97 | CNY 76,80 | CNY 74,58 | 35,13M |
| 2026-08-06 | CNY 74,97 | +%0,70 | CNY 74,12 | CNY 75,81 | CNY 74,00 | 33,32M |
| 2026-08-05 | CNY 74,45 | +%1,10 | CNY 73,20 | CNY 74,58 | CNY 72,63 | 33,98M |
| 2026-08-04 | CNY 73,64 | -%2,20 | CNY 74,49 | CNY 75,18 | CNY 73,23 | 34,29M |
| 2026-08-03 | CNY 75,30 | +%1,06 | CNY 74,28 | CNY 75,93 | CNY 73,21 | 33,96M |
| 2026-07-31 | CNY 74,51 | -%2,68 | CNY 75,31 | CNY 75,40 | CNY 73,88 | 45,04M |
| 2026-07-30 | CNY 76,56 | +%2,78 | CNY 74,15 | CNY 76,57 | CNY 74,10 | 43,72M |
| 2026-07-29 | CNY 74,49 | +%0,39 | CNY 74,58 | CNY 75,68 | CNY 72,70 | 40,53M |
| 2026-07-28 | CNY 74,20 | +%0,07 | CNY 74,15 | CNY 74,60 | CNY 72,52 | 28,17M |
| 2026-07-27 | CNY 74,15 | +%0,54 | CNY 74,54 | CNY 74,54 | CNY 72,37 | 28,03M |
| 2026-07-24 | CNY 73,75 | -%2,30 | CNY 75,35 | CNY 75,90 | CNY 73,57 | 34,03M |
| 2026-07-23 | CNY 75,49 | +%2,01 | CNY 74,00 | CNY 75,94 | CNY 72,48 | 47,92M |
| 2026-07-22 | CNY 74,00 | +%3,14 | CNY 71,01 | CNY 74,70 | CNY 71,00 | 54,36M |
| 2026-07-21 | CNY 71,75 | -%0,33 | CNY 72,00 | CNY 73,00 | CNY 70,88 | 51,95M |
| 2026-07-20 | CNY 71,99 | +%2,78 | CNY 70,07 | CNY 71,99 | CNY 68,88 | 60,33M |
| 2026-07-17 | CNY 70,04 | +%2,46 | CNY 68,37 | CNY 70,91 | CNY 68,10 | 55,90M |
| 2026-07-16 | CNY 68,36 | -%2,47 | CNY 69,69 | CNY 70,80 | CNY 68,24 | 35,74M |
| 2026-07-15 | CNY 70,09 | +%0,70 | CNY 69,00 | CNY 70,80 | CNY 68,15 | 36,65M |
| 2026-07-14 | CNY 69,60 | +%3,96 | CNY 66,70 | CNY 69,80 | CNY 66,48 | 37,74M |
| 2026-07-13 | CNY 66,95 | -%2,56 | CNY 68,71 | CNY 68,88 | CNY 66,90 | 31,82M |
| 2026-07-10 | CNY 68,71 | -%0,25 | CNY 68,50 | CNY 70,16 | CNY 66,73 | 41,04M |
| 2026-07-09 | CNY 68,88 | -%1,63 | CNY 70,03 | CNY 70,03 | CNY 67,41 | 41,38M |
| 2026-07-08 | CNY 70,02 | -%1,45 | CNY 71,50 | CNY 72,23 | CNY 69,68 | 39,93M |
| 2026-07-07 | CNY 71,05 | +%0,04 | CNY 73,64 | CNY 74,41 | CNY 70,66 | 65,35M |
| 2026-07-06 | CNY 71,02 | +%2,66 | CNY 69,19 | CNY 73,48 | CNY 68,45 | 47,17M |
| 2026-07-03 | CNY 69,18 | +%0,85 | CNY 69,48 | CNY 71,00 | CNY 68,08 | 37,06M |
| 2026-07-02 | CNY 68,60 | +%0,45 | CNY 67,61 | CNY 70,61 | CNY 67,55 | 45,08M |
| 2026-07-01 | CNY 68,29 | -%0,18 | CNY 67,99 | CNY 69,58 | CNY 66,00 | 61,13M |
| 2026-06-30 | CNY 68,41 | -%4,89 | CNY 71,01 | CNY 71,39 | CNY 67,28 | 62,13M |
| 2026-06-29 | CNY 71,93 | +%0,20 | CNY 71,79 | CNY 73,00 | CNY 69,64 | 38,58M |
| 2026-06-26 | CNY 71,79 | -%2,47 | CNY 73,60 | CNY 75,20 | CNY 70,93 | 35,20M |
| 2026-06-25 | CNY 73,61 | -%1,46 | CNY 74,01 | CNY 74,88 | CNY 71,85 | 40,09M |
| 2026-06-24 | CNY 74,70 | +%2,61 | CNY 72,80 | CNY 76,00 | CNY 72,78 | 48,29M |
| 2026-06-23 | CNY 72,80 | -%2,02 | CNY 75,59 | CNY 76,84 | CNY 72,60 | 55,26M |
| 2026-06-22 | CNY 74,30 | +%7,60 | CNY 69,12 | CNY 74,50 | CNY 68,32 | 63,40M |
| 2026-06-18 | CNY 69,05 | -%2,46 | CNY 70,01 | CNY 70,58 | CNY 68,40 | 34,83M |
| 2026-06-17 | CNY 70,79 | +%1,03 | CNY 70,00 | CNY 71,12 | CNY 69,00 | 33,30M |
| 2026-06-16 | CNY 70,07 | -%4,67 | CNY 72,50 | CNY 72,81 | CNY 69,85 | 47,92M |
| 2026-06-15 | CNY 73,50 | +%2,55 | CNY 73,52 | CNY 76,48 | CNY 72,13 | 63,19M |
| 2026-06-12 | CNY 71,67 | +%6,73 | CNY 67,20 | CNY 72,83 | CNY 66,80 | 60,21M |
| 2026-06-11 | CNY 67,15 | -%1,10 | CNY 68,53 | CNY 68,90 | CNY 65,90 | 33,29M |
| 2026-06-10 | CNY 67,90 | -%1,95 | CNY 68,50 | CNY 69,59 | CNY 67,28 | 27,95M |
| 2026-06-09 | CNY 69,25 | -%0,72 | CNY 70,01 | CNY 70,25 | CNY 68,34 | 30,85M |
| 2026-06-08 | CNY 69,75 | -%3,74 | CNY 71,43 | CNY 72,30 | CNY 69,28 | 36,57M |
| 2026-06-05 | CNY 72,46 | +%0,40 | CNY 72,18 | CNY 74,68 | CNY 71,51 | 37,06M |
| 2026-06-04 | CNY 72,17 | -%2,70 | CNY 74,11 | CNY 74,11 | CNY 71,79 | 35,03M |
| 2026-06-03 | CNY 74,17 | -%1,32 | CNY 75,00 | CNY 75,08 | CNY 73,01 | 37,27M |
| 2026-06-02 | CNY 75,16 | -%0,91 | CNY 75,85 | CNY 76,00 | CNY 74,36 | 30,10M |
| 2026-06-01 | CNY 75,85 | +%3,27 | CNY 73,41 | CNY 76,44 | CNY 72,59 | 44,63M |
| 2026-05-29 | CNY 73,45 | -%0,54 | CNY 73,85 | CNY 74,91 | CNY 73,11 | 26,18M |
| 2026-05-28 | CNY 73,85 | -%1,59 | CNY 75,04 | CNY 75,70 | CNY 72,83 | 31,00M |
| 2026-05-27 | CNY 75,04 | -%3,27 | CNY 76,50 | CNY 76,51 | CNY 74,62 | 24,30M |
| 2026-05-26 | CNY 77,58 | +%0,95 | CNY 76,50 | CNY 77,78 | CNY 76,10 | 27,36M |