Grandblue Environment Co., Ltd. Class A 600323
SSE · Çin · Endüstriyel Hizmetler
CNY 29,48+0,34 (+%1,17)
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 29,48 | +%1,17 | CNY 29,10 | CNY 29,66 | CNY 29,04 | 2,95M |
| 2026-09-29 | CNY 29,14 | -%0,10 | CNY 29,14 | CNY 29,29 | CNY 28,83 | 3,57M |
| 2026-09-28 | CNY 29,17 | +%1,71 | CNY 28,79 | CNY 29,23 | CNY 28,58 | 5,00M |
| 2026-09-24 | CNY 28,68 | -%0,76 | CNY 28,86 | CNY 29,04 | CNY 28,61 | 2,78M |
| 2026-09-23 | CNY 28,90 | +%0,31 | CNY 28,71 | CNY 29,25 | CNY 28,61 | 2,96M |
| 2026-09-22 | CNY 28,81 | +%0,91 | CNY 28,55 | CNY 28,98 | CNY 28,40 | 3,37M |
| 2026-09-21 | CNY 28,55 | -%1,31 | CNY 28,96 | CNY 29,00 | CNY 28,53 | 5,52M |
| 2026-09-18 | CNY 28,93 | -%0,96 | CNY 29,38 | CNY 29,38 | CNY 28,92 | 4,25M |
| 2026-09-17 | CNY 29,21 | -%1,32 | CNY 29,59 | CNY 29,69 | CNY 29,13 | 2,12M |
| 2026-09-16 | CNY 29,60 | +%1,86 | CNY 29,11 | CNY 29,64 | CNY 28,92 | 4,65M |
| 2026-09-15 | CNY 29,06 | %0,00 | CNY 29,06 | CNY 29,35 | CNY 28,82 | 4,54M |
| 2026-09-14 | CNY 29,06 | -%1,62 | CNY 29,50 | CNY 29,78 | CNY 28,90 | 8,42M |
| 2026-09-11 | CNY 29,54 | -%1,27 | CNY 30,09 | CNY 30,09 | CNY 29,51 | 3,06M |
| 2026-09-10 | CNY 29,92 | +%0,07 | CNY 29,91 | CNY 30,12 | CNY 29,56 | 2,95M |
| 2026-09-09 | CNY 29,90 | +%1,15 | CNY 29,56 | CNY 29,98 | CNY 29,43 | 2,66M |
| 2026-09-08 | CNY 29,56 | +%0,07 | CNY 29,58 | CNY 29,80 | CNY 29,46 | 2,71M |
| 2026-09-07 | CNY 29,54 | -%1,50 | CNY 30,07 | CNY 30,11 | CNY 29,22 | 6,83M |
| 2026-09-04 | CNY 29,99 | -%0,03 | CNY 30,14 | CNY 30,27 | CNY 29,87 | 4,21M |
| 2026-09-03 | CNY 30,00 | -%0,60 | CNY 30,20 | CNY 30,58 | CNY 29,96 | 4,12M |
| 2026-09-02 | CNY 30,18 | -%1,73 | CNY 30,57 | CNY 30,64 | CNY 29,90 | 5,26M |
| 2026-09-01 | CNY 30,71 | +%0,89 | CNY 30,35 | CNY 30,84 | CNY 30,15 | 5,52M |
| 2026-08-31 | CNY 30,44 | +%0,69 | CNY 30,29 | CNY 30,89 | CNY 30,13 | 6,28M |
| 2026-08-28 | CNY 30,23 | +%0,80 | CNY 30,00 | CNY 30,23 | CNY 29,66 | 2,74M |
| 2026-08-27 | CNY 29,99 | -%0,37 | CNY 30,15 | CNY 30,21 | CNY 29,74 | 3,92M |
| 2026-08-26 | CNY 30,10 | +%1,24 | CNY 29,87 | CNY 30,28 | CNY 29,68 | 3,73M |
| 2026-08-25 | CNY 29,73 | +%0,44 | CNY 29,79 | CNY 30,10 | CNY 29,57 | 3,79M |
| 2026-08-24 | CNY 29,60 | +%1,16 | CNY 29,27 | CNY 29,91 | CNY 29,23 | 4,50M |
| 2026-08-21 | CNY 29,26 | -%1,15 | CNY 29,61 | CNY 29,83 | CNY 29,24 | 3,33M |
| 2026-08-20 | CNY 29,60 | -%1,14 | CNY 29,94 | CNY 30,47 | CNY 29,60 | 4,55M |
| 2026-08-19 | CNY 29,94 | +%2,50 | CNY 29,30 | CNY 30,02 | CNY 29,30 | 8,31M |
| 2026-08-18 | CNY 29,21 | -%0,71 | CNY 29,43 | CNY 29,61 | CNY 29,13 | 4,83M |
| 2026-08-17 | CNY 29,42 | -%0,07 | CNY 29,59 | CNY 29,59 | CNY 29,24 | 4,73M |
| 2026-08-14 | CNY 29,44 | -%0,57 | CNY 29,77 | CNY 29,77 | CNY 29,40 | 2,79M |
| 2026-08-13 | CNY 29,61 | +%0,03 | CNY 29,69 | CNY 29,78 | CNY 29,32 | 4,76M |
| 2026-08-12 | CNY 29,60 | -%0,74 | CNY 29,81 | CNY 29,85 | CNY 29,38 | 4,09M |
| 2026-08-11 | CNY 29,82 | -%0,53 | CNY 29,93 | CNY 30,42 | CNY 29,76 | 4,26M |
| 2026-08-10 | CNY 29,98 | +%1,90 | CNY 29,52 | CNY 30,27 | CNY 29,22 | 7,80M |
| 2026-08-07 | CNY 29,42 | -%2,62 | CNY 30,26 | CNY 30,26 | CNY 29,39 | 9,41M |
| 2026-08-06 | CNY 30,21 | -%0,43 | CNY 30,31 | CNY 30,50 | CNY 29,88 | 5,69M |
| 2026-08-05 | CNY 30,34 | -%1,24 | CNY 30,51 | CNY 30,80 | CNY 30,00 | 5,81M |
| 2026-08-04 | CNY 30,72 | -%1,54 | CNY 31,01 | CNY 31,18 | CNY 30,50 | 7,53M |
| 2026-08-03 | CNY 31,20 | +%0,78 | CNY 30,71 | CNY 31,50 | CNY 30,71 | 5,61M |
| 2026-07-31 | CNY 30,96 | -%1,96 | CNY 31,28 | CNY 31,50 | CNY 30,22 | 7,56M |
| 2026-07-30 | CNY 31,58 | +%1,22 | CNY 31,21 | CNY 31,85 | CNY 30,90 | 6,94M |
| 2026-07-29 | CNY 31,20 | +%4,80 | CNY 29,78 | CNY 31,33 | CNY 29,48 | 9,67M |
| 2026-07-28 | CNY 29,77 | -%0,30 | CNY 29,93 | CNY 29,93 | CNY 29,45 | 5,20M |
| 2026-07-27 | CNY 29,86 | -%0,70 | CNY 29,85 | CNY 30,52 | CNY 29,81 | 5,00M |
| 2026-07-24 | CNY 30,07 | -%0,43 | CNY 30,24 | CNY 30,37 | CNY 29,84 | 3,97M |
| 2026-07-23 | CNY 30,20 | +%0,10 | CNY 30,08 | CNY 30,27 | CNY 29,72 | 4,04M |
| 2026-07-22 | CNY 30,17 | -%0,07 | CNY 30,09 | CNY 30,44 | CNY 29,51 | 7,64M |
| 2026-07-21 | CNY 30,19 | -%1,34 | CNY 30,80 | CNY 31,30 | CNY 30,07 | 9,73M |
| 2026-07-20 | CNY 30,60 | +%4,58 | CNY 29,26 | CNY 31,12 | CNY 29,21 | 13,32M |
| 2026-07-17 | CNY 29,26 | -%2,95 | CNY 29,52 | CNY 29,92 | CNY 29,18 | 6,96M |
| 2026-07-16 | CNY 30,15 | -%0,50 | CNY 30,48 | CNY 30,54 | CNY 29,70 | 5,06M |
| 2026-07-15 | CNY 30,30 | +%1,03 | CNY 29,78 | CNY 30,35 | CNY 29,60 | 5,55M |
| 2026-07-14 | CNY 29,99 | +%4,02 | CNY 28,81 | CNY 30,11 | CNY 28,78 | 10,34M |
| 2026-07-13 | CNY 28,83 | +%3,33 | CNY 28,10 | CNY 28,89 | CNY 27,81 | 7,94M |
| 2026-07-10 | CNY 27,90 | -%2,21 | CNY 28,54 | CNY 28,80 | CNY 27,77 | 5,61M |
| 2026-07-09 | CNY 28,53 | -%1,96 | CNY 29,04 | CNY 29,31 | CNY 28,50 | 4,21M |
| 2026-07-08 | CNY 29,10 | +%0,34 | CNY 29,10 | CNY 29,67 | CNY 28,68 | 5,01M |
| 2026-07-07 | CNY 29,00 | %0,00 | CNY 29,07 | CNY 29,45 | CNY 28,56 | 5,02M |
| 2026-07-06 | CNY 29,00 | +%2,44 | CNY 28,35 | CNY 29,28 | CNY 27,93 | 5,92M |
| 2026-07-03 | CNY 28,31 | +%0,57 | CNY 28,34 | CNY 28,78 | CNY 28,14 | 5,40M |
| 2026-07-02 | CNY 28,15 | +%1,99 | CNY 27,75 | CNY 28,28 | CNY 27,64 | 4,68M |
| 2026-07-01 | CNY 27,60 | +%0,51 | CNY 27,12 | CNY 27,82 | CNY 27,05 | 5,14M |
| 2026-06-30 | CNY 27,46 | -%2,66 | CNY 28,21 | CNY 28,65 | CNY 27,20 | 7,23M |
| 2026-06-29 | CNY 28,21 | +%2,40 | CNY 27,35 | CNY 28,58 | CNY 26,94 | 7,57M |
| 2026-06-26 | CNY 27,55 | +%0,77 | CNY 27,15 | CNY 27,83 | CNY 27,10 | 6,08M |
| 2026-06-25 | CNY 27,34 | -%0,47 | CNY 27,35 | CNY 27,70 | CNY 26,76 | 8,25M |
| 2026-06-24 | CNY 27,47 | -%2,07 | CNY 28,59 | CNY 28,91 | CNY 27,44 | 5,28M |
| 2026-06-23 | CNY 28,05 | +%0,04 | CNY 27,82 | CNY 28,65 | CNY 27,62 | 4,55M |
| 2026-06-22 | CNY 28,04 | -%3,04 | CNY 28,40 | CNY 28,44 | CNY 27,53 | 7,00M |
| 2026-06-18 | CNY 28,92 | +%0,24 | CNY 28,90 | CNY 28,98 | CNY 27,90 | 5,85M |
| 2026-06-17 | CNY 28,85 | -%0,14 | CNY 28,70 | CNY 29,20 | CNY 28,46 | 6,60M |
| 2026-06-16 | CNY 28,89 | -%4,81 | CNY 30,34 | CNY 30,34 | CNY 28,41 | 14,76M |
| 2026-06-15 | CNY 30,35 | -%0,43 | CNY 30,55 | CNY 30,85 | CNY 30,10 | 5,71M |
| 2026-06-12 | CNY 30,48 | +%0,99 | CNY 30,18 | CNY 30,78 | CNY 29,76 | 6,52M |
| 2026-06-11 | CNY 30,18 | -%0,26 | CNY 30,27 | CNY 30,70 | CNY 29,70 | 4,68M |
| 2026-06-10 | CNY 30,26 | +%1,41 | CNY 29,67 | CNY 30,36 | CNY 29,38 | 6,55M |
| 2026-06-09 | CNY 29,84 | -%0,96 | CNY 29,92 | CNY 30,13 | CNY 29,65 | 5,04M |
| 2026-06-08 | CNY 30,13 | +%0,74 | CNY 29,73 | CNY 30,23 | CNY 29,60 | 6,75M |
| 2026-06-05 | CNY 29,91 | -%1,77 | CNY 30,67 | CNY 30,87 | CNY 29,81 | 6,92M |
| 2026-06-04 | CNY 30,45 | -%0,91 | CNY 30,67 | CNY 30,92 | CNY 30,34 | 5,71M |
| 2026-06-03 | CNY 30,73 | -%0,87 | CNY 31,00 | CNY 31,38 | CNY 30,15 | 7,27M |
| 2026-06-02 | CNY 31,00 | -%1,34 | CNY 31,13 | CNY 31,89 | CNY 30,76 | 8,28M |
| 2026-06-01 | CNY 31,42 | +%2,51 | CNY 30,88 | CNY 31,50 | CNY 30,58 | 9,93M |
| 2026-05-29 | CNY 30,65 | +%3,20 | CNY 29,71 | CNY 30,82 | CNY 29,45 | 7,15M |
| 2026-05-28 | CNY 29,70 | -%3,19 | CNY 30,61 | CNY 30,68 | CNY 29,51 | 8,09M |
| 2026-05-27 | CNY 30,68 | +%0,62 | CNY 30,50 | CNY 31,00 | CNY 30,11 | 5,99M |
| 2026-05-26 | CNY 30,49 | +%1,67 | CNY 29,94 | CNY 30,65 | CNY 29,72 | 5,98M |