Guangxi Energy Co., Ltd. Class A 600310
SSE · Çin · Kamu Hizmetleri
CNY 4,52-0,04 (-%0,88)
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 4,52 | -%0,88 | CNY 4,60 | CNY 4,60 | CNY 4,50 | 38,80M |
| 2026-09-29 | CNY 4,56 | +%0,88 | CNY 4,49 | CNY 4,84 | CNY 4,47 | 63,69M |
| 2026-09-28 | CNY 4,52 | +%1,57 | CNY 4,45 | CNY 4,62 | CNY 4,38 | 47,03M |
| 2026-09-24 | CNY 4,45 | +%0,68 | CNY 4,40 | CNY 4,48 | CNY 4,32 | 34,21M |
| 2026-09-23 | CNY 4,42 | -%4,74 | CNY 4,63 | CNY 4,65 | CNY 4,40 | 44,24M |
| 2026-09-22 | CNY 4,64 | -%1,69 | CNY 4,73 | CNY 4,75 | CNY 4,60 | 44,34M |
| 2026-09-21 | CNY 4,72 | %0,00 | CNY 4,68 | CNY 4,81 | CNY 4,65 | 38,72M |
| 2026-09-18 | CNY 4,72 | +%1,94 | CNY 4,63 | CNY 4,79 | CNY 4,59 | 52,14M |
| 2026-09-17 | CNY 4,63 | -%3,54 | CNY 4,75 | CNY 4,77 | CNY 4,56 | 75,16M |
| 2026-09-16 | CNY 4,80 | +%1,69 | CNY 4,72 | CNY 4,83 | CNY 4,67 | 81,33M |
| 2026-09-15 | CNY 4,72 | -%2,68 | CNY 4,83 | CNY 4,98 | CNY 4,69 | 108,84M |
| 2026-09-14 | CNY 4,85 | -%1,02 | CNY 4,92 | CNY 5,15 | CNY 4,74 | 129,92M |
| 2026-09-11 | CNY 4,90 | +%1,66 | CNY 4,70 | CNY 5,04 | CNY 4,60 | 174,53M |
| 2026-09-10 | CNY 4,82 | +%4,10 | CNY 4,60 | CNY 4,85 | CNY 4,58 | 130,15M |
| 2026-09-09 | CNY 4,63 | +%2,21 | CNY 4,51 | CNY 4,63 | CNY 4,48 | 43,22M |
| 2026-09-08 | CNY 4,53 | +%1,57 | CNY 4,48 | CNY 4,54 | CNY 4,45 | 35,29M |
| 2026-09-07 | CNY 4,46 | -%0,45 | CNY 4,48 | CNY 4,49 | CNY 4,43 | 26,66M |
| 2026-09-04 | CNY 4,48 | +%0,67 | CNY 4,43 | CNY 4,54 | CNY 4,43 | 39,82M |
| 2026-09-03 | CNY 4,45 | +%1,14 | CNY 4,40 | CNY 4,49 | CNY 4,38 | 43,79M |
| 2026-09-02 | CNY 4,40 | +%0,23 | CNY 4,38 | CNY 4,43 | CNY 4,33 | 37,12M |
| 2026-09-01 | CNY 4,39 | +%2,33 | CNY 4,28 | CNY 4,41 | CNY 4,27 | 48,12M |
| 2026-08-31 | CNY 4,29 | -%0,46 | CNY 4,33 | CNY 4,37 | CNY 4,24 | 31,15M |
| 2026-08-28 | CNY 4,31 | +%1,17 | CNY 4,27 | CNY 4,33 | CNY 4,22 | 34,61M |
| 2026-08-27 | CNY 4,26 | -%0,70 | CNY 4,27 | CNY 4,28 | CNY 4,18 | 36,09M |
| 2026-08-26 | CNY 4,29 | +%2,88 | CNY 4,15 | CNY 4,33 | CNY 4,14 | 57,36M |
| 2026-08-25 | CNY 4,17 | +%1,46 | CNY 4,07 | CNY 4,19 | CNY 4,06 | 32,36M |
| 2026-08-24 | CNY 4,11 | +%0,49 | CNY 4,09 | CNY 4,13 | CNY 4,04 | 27,92M |
| 2026-08-21 | CNY 4,09 | -%0,73 | CNY 4,07 | CNY 4,10 | CNY 4,03 | 22,07M |
| 2026-08-20 | CNY 4,12 | +%0,73 | CNY 4,10 | CNY 4,12 | CNY 4,05 | 28,82M |
| 2026-08-19 | CNY 4,09 | -%2,39 | CNY 4,16 | CNY 4,22 | CNY 4,06 | 39,79M |
| 2026-08-18 | CNY 4,19 | -%2,10 | CNY 4,29 | CNY 4,29 | CNY 4,16 | 46,34M |
| 2026-08-17 | CNY 4,28 | -%1,15 | CNY 4,26 | CNY 4,30 | CNY 4,22 | 45,57M |
| 2026-08-14 | CNY 4,33 | -%5,66 | CNY 4,56 | CNY 4,58 | CNY 4,25 | 100,70M |
| 2026-08-13 | CNY 4,59 | +%0,44 | CNY 4,57 | CNY 4,68 | CNY 4,53 | 78,85M |
| 2026-08-12 | CNY 4,57 | %0,00 | CNY 4,55 | CNY 4,63 | CNY 4,47 | 50,55M |
| 2026-08-11 | CNY 4,57 | %0,00 | CNY 4,52 | CNY 4,61 | CNY 4,48 | 57,91M |
| 2026-08-10 | CNY 4,57 | +%3,39 | CNY 4,42 | CNY 4,58 | CNY 4,40 | 83,28M |
| 2026-08-07 | CNY 4,42 | -%1,12 | CNY 4,43 | CNY 4,45 | CNY 4,37 | 44,91M |
| 2026-08-06 | CNY 4,47 | %0,00 | CNY 4,44 | CNY 4,47 | CNY 4,35 | 53,87M |
| 2026-08-05 | CNY 4,47 | +%0,22 | CNY 4,46 | CNY 4,49 | CNY 4,38 | 61,35M |
| 2026-08-04 | CNY 4,46 | +%0,22 | CNY 4,46 | CNY 4,53 | CNY 4,42 | 55,96M |
| 2026-08-03 | CNY 4,45 | +%2,06 | CNY 4,39 | CNY 4,46 | CNY 4,36 | 56,35M |
| 2026-07-31 | CNY 4,36 | +%2,35 | CNY 4,23 | CNY 4,39 | CNY 4,23 | 62,44M |
| 2026-07-30 | CNY 4,26 | -%3,62 | CNY 4,39 | CNY 4,43 | CNY 4,22 | 67,91M |
| 2026-07-29 | CNY 4,42 | +%2,31 | CNY 4,32 | CNY 4,44 | CNY 4,23 | 73,26M |
| 2026-07-28 | CNY 4,32 | -%1,37 | CNY 4,33 | CNY 4,41 | CNY 4,30 | 58,39M |
| 2026-07-27 | CNY 4,38 | +%5,04 | CNY 4,13 | CNY 4,49 | CNY 4,11 | 84,36M |
| 2026-07-24 | CNY 4,17 | -%7,13 | CNY 4,37 | CNY 4,44 | CNY 4,16 | 93,42M |
| 2026-07-23 | CNY 4,49 | -%0,88 | CNY 4,44 | CNY 4,64 | CNY 4,29 | 118,51M |
| 2026-07-22 | CNY 4,53 | +%2,03 | CNY 4,30 | CNY 4,60 | CNY 4,30 | 118,84M |
| 2026-07-21 | CNY 4,44 | -%8,07 | CNY 4,65 | CNY 4,69 | CNY 4,35 | 158,11M |
| 2026-07-20 | CNY 4,83 | +%7,33 | CNY 4,31 | CNY 4,91 | CNY 4,26 | 184,71M |
| 2026-07-17 | CNY 4,50 | +%9,76 | CNY 4,07 | CNY 4,50 | CNY 4,06 | 159,38M |
| 2026-07-16 | CNY 4,10 | -%0,73 | CNY 4,13 | CNY 4,23 | CNY 4,08 | 61,00M |
| 2026-07-15 | CNY 4,13 | +%4,82 | CNY 4,07 | CNY 4,22 | CNY 3,99 | 83,78M |
| 2026-07-14 | CNY 3,94 | +%1,81 | CNY 3,83 | CNY 3,94 | CNY 3,82 | 34,15M |
| 2026-07-13 | CNY 3,87 | -%2,52 | CNY 3,96 | CNY 3,98 | CNY 3,83 | 49,64M |
| 2026-07-10 | CNY 3,97 | +%3,39 | CNY 3,82 | CNY 4,07 | CNY 3,81 | 68,11M |
| 2026-07-09 | CNY 3,84 | +%2,13 | CNY 3,74 | CNY 3,85 | CNY 3,70 | 49,24M |
| 2026-07-08 | CNY 3,76 | -%1,57 | CNY 3,80 | CNY 3,83 | CNY 3,73 | 35,42M |
| 2026-07-07 | CNY 3,82 | -%4,50 | CNY 3,99 | CNY 4,00 | CNY 3,80 | 57,13M |
| 2026-07-06 | CNY 4,00 | -%1,72 | CNY 4,07 | CNY 4,08 | CNY 3,97 | 42,52M |
| 2026-07-03 | CNY 4,07 | -%1,21 | CNY 4,09 | CNY 4,16 | CNY 4,03 | 47,21M |
| 2026-07-02 | CNY 4,12 | -%3,29 | CNY 4,23 | CNY 4,35 | CNY 4,10 | 80,19M |
| 2026-07-01 | CNY 4,26 | +%0,95 | CNY 4,22 | CNY 4,29 | CNY 4,18 | 73,22M |
| 2026-06-30 | CNY 4,22 | +%3,94 | CNY 4,01 | CNY 4,38 | CNY 3,93 | 106,06M |
| 2026-06-29 | CNY 4,06 | +%2,53 | CNY 3,92 | CNY 4,27 | CNY 3,92 | 115,29M |
| 2026-06-26 | CNY 3,96 | -%3,65 | CNY 4,13 | CNY 4,24 | CNY 3,96 | 83,82M |
| 2026-06-25 | CNY 4,11 | -%2,14 | CNY 4,21 | CNY 4,21 | CNY 4,07 | 51,74M |
| 2026-06-24 | CNY 4,20 | -%0,94 | CNY 4,23 | CNY 4,23 | CNY 4,07 | 61,65M |
| 2026-06-23 | CNY 4,24 | -%0,47 | CNY 4,20 | CNY 4,33 | CNY 4,16 | 66,53M |
| 2026-06-22 | CNY 4,26 | -%2,74 | CNY 4,38 | CNY 4,40 | CNY 4,17 | 80,94M |
| 2026-06-18 | CNY 4,38 | -%6,21 | CNY 4,67 | CNY 4,67 | CNY 4,36 | 98,32M |
| 2026-06-17 | CNY 4,67 | -%3,51 | CNY 4,84 | CNY 4,86 | CNY 4,61 | 82,42M |
| 2026-06-16 | CNY 4,84 | -%1,83 | CNY 4,93 | CNY 4,96 | CNY 4,81 | 83,22M |
| 2026-06-15 | CNY 4,93 | +%6,48 | CNY 4,74 | CNY 5,08 | CNY 4,73 | 136,94M |
| 2026-06-12 | CNY 4,63 | -%2,73 | CNY 4,71 | CNY 4,80 | CNY 4,60 | 99,55M |
| 2026-06-11 | CNY 4,76 | +%0,21 | CNY 4,65 | CNY 4,85 | CNY 4,60 | 80,57M |
| 2026-06-10 | CNY 4,75 | -%6,50 | CNY 5,00 | CNY 5,01 | CNY 4,68 | 111,90M |
| 2026-06-09 | CNY 5,08 | -%2,87 | CNY 5,20 | CNY 5,23 | CNY 4,94 | 116,62M |
| 2026-06-08 | CNY 5,23 | -%7,60 | CNY 5,31 | CNY 5,65 | CNY 5,19 | 149,30M |
| 2026-06-05 | CNY 5,66 | -%10,02 | CNY 6,19 | CNY 6,46 | CNY 5,66 | 235,75M |
| 2026-06-04 | CNY 6,29 | -%0,94 | CNY 6,79 | CNY 6,99 | CNY 6,22 | 350,66M |
| 2026-06-03 | CNY 6,35 | +%10,05 | CNY 5,98 | CNY 6,35 | CNY 5,98 | 110,16M |
| 2026-06-02 | CNY 5,77 | -%1,20 | CNY 5,70 | CNY 5,95 | CNY 5,49 | 150,99M |
| 2026-06-01 | CNY 5,84 | -%2,34 | CNY 5,98 | CNY 6,03 | CNY 5,41 | 188,79M |
| 2026-05-29 | CNY 5,98 | +%3,10 | CNY 5,74 | CNY 6,25 | CNY 5,72 | 237,85M |
| 2026-05-28 | CNY 5,80 | -%0,34 | CNY 5,90 | CNY 6,16 | CNY 5,64 | 247,11M |
| 2026-05-27 | CNY 5,82 | +%5,24 | CNY 5,47 | CNY 5,90 | CNY 5,47 | 232,88M |
| 2026-05-26 | CNY 5,53 | -%1,43 | CNY 5,74 | CNY 5,97 | CNY 5,51 | 241,36M |