Zhuhai Huafa Properties Co.,Ltd Class A 600325
SSE · Çin · Finans
CNY 2,92-0,03 (-%1,02)
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 2,92 | -%1,02 | CNY 2,91 | CNY 2,97 | CNY 2,66 | 260,88M |
| 2026-09-29 | CNY 2,95 | +%10,07 | CNY 2,69 | CNY 2,95 | CNY 2,68 | 175,48M |
| 2026-09-28 | CNY 2,68 | +%0,37 | CNY 2,72 | CNY 2,74 | CNY 2,61 | 97,42M |
| 2026-09-24 | CNY 2,67 | -%4,64 | CNY 2,76 | CNY 2,83 | CNY 2,65 | 146,41M |
| 2026-09-23 | CNY 2,80 | -%0,71 | CNY 2,81 | CNY 2,99 | CNY 2,76 | 222,81M |
| 2026-09-22 | CNY 2,82 | +%3,30 | CNY 2,74 | CNY 2,89 | CNY 2,74 | 207,14M |
| 2026-09-21 | CNY 2,73 | +%10,08 | CNY 2,46 | CNY 2,73 | CNY 2,42 | 160,88M |
| 2026-09-18 | CNY 2,48 | +%5,08 | CNY 2,37 | CNY 2,51 | CNY 2,35 | 100,82M |
| 2026-09-17 | CNY 2,36 | -%0,42 | CNY 2,35 | CNY 2,39 | CNY 2,33 | 51,31M |
| 2026-09-16 | CNY 2,37 | %0,00 | CNY 2,36 | CNY 2,37 | CNY 2,32 | 45,17M |
| 2026-09-15 | CNY 2,37 | -%2,07 | CNY 2,42 | CNY 2,43 | CNY 2,37 | 35,40M |
| 2026-09-14 | CNY 2,42 | -%1,63 | CNY 2,45 | CNY 2,48 | CNY 2,40 | 49,53M |
| 2026-09-11 | CNY 2,46 | -%2,77 | CNY 2,52 | CNY 2,52 | CNY 2,39 | 67,50M |
| 2026-09-10 | CNY 2,53 | -%0,39 | CNY 2,54 | CNY 2,56 | CNY 2,48 | 56,76M |
| 2026-09-09 | CNY 2,54 | -%3,79 | CNY 2,63 | CNY 2,63 | CNY 2,52 | 62,02M |
| 2026-09-08 | CNY 2,64 | +%2,72 | CNY 2,56 | CNY 2,66 | CNY 2,56 | 70,55M |
| 2026-09-07 | CNY 2,57 | -%2,28 | CNY 2,60 | CNY 2,65 | CNY 2,56 | 81,34M |
| 2026-09-04 | CNY 2,63 | +%4,78 | CNY 2,49 | CNY 2,72 | CNY 2,48 | 161,65M |
| 2026-09-03 | CNY 2,51 | +%2,87 | CNY 2,43 | CNY 2,59 | CNY 2,41 | 109,39M |
| 2026-09-02 | CNY 2,44 | -%1,21 | CNY 2,47 | CNY 2,51 | CNY 2,37 | 84,12M |
| 2026-09-01 | CNY 2,47 | +%2,49 | CNY 2,40 | CNY 2,47 | CNY 2,38 | 90,08M |
| 2026-08-31 | CNY 2,41 | -%2,82 | CNY 2,60 | CNY 2,60 | CNY 2,40 | 114,44M |
| 2026-08-28 | CNY 2,48 | +%2,90 | CNY 2,41 | CNY 2,52 | CNY 2,40 | 79,99M |
| 2026-08-27 | CNY 2,41 | -%0,82 | CNY 2,44 | CNY 2,48 | CNY 2,40 | 61,28M |
| 2026-08-26 | CNY 2,43 | +%3,40 | CNY 2,33 | CNY 2,46 | CNY 2,33 | 92,67M |
| 2026-08-25 | CNY 2,35 | +%4,44 | CNY 2,24 | CNY 2,36 | CNY 2,23 | 98,31M |
| 2026-08-24 | CNY 2,25 | -%2,60 | CNY 2,30 | CNY 2,33 | CNY 2,23 | 61,39M |
| 2026-08-21 | CNY 2,31 | -%3,35 | CNY 2,38 | CNY 2,39 | CNY 2,28 | 90,04M |
| 2026-08-20 | CNY 2,39 | +%3,02 | CNY 2,32 | CNY 2,51 | CNY 2,31 | 111,35M |
| 2026-08-19 | CNY 2,32 | -%1,28 | CNY 2,34 | CNY 2,38 | CNY 2,30 | 54,83M |
| 2026-08-18 | CNY 2,35 | -%1,26 | CNY 2,37 | CNY 2,39 | CNY 2,33 | 52,11M |
| 2026-08-17 | CNY 2,38 | -%0,83 | CNY 2,39 | CNY 2,39 | CNY 2,33 | 58,86M |
| 2026-08-14 | CNY 2,40 | -%4,00 | CNY 2,50 | CNY 2,50 | CNY 2,35 | 115,07M |
| 2026-08-13 | CNY 2,50 | -%3,85 | CNY 2,61 | CNY 2,66 | CNY 2,49 | 98,01M |
| 2026-08-12 | CNY 2,60 | +%4,84 | CNY 2,46 | CNY 2,61 | CNY 2,45 | 121,34M |
| 2026-08-11 | CNY 2,48 | +%0,81 | CNY 2,46 | CNY 2,51 | CNY 2,43 | 64,83M |
| 2026-08-10 | CNY 2,46 | %0,00 | CNY 2,45 | CNY 2,51 | CNY 2,44 | 81,77M |
| 2026-08-07 | CNY 2,46 | -%2,77 | CNY 2,52 | CNY 2,52 | CNY 2,39 | 75,34M |
| 2026-08-06 | CNY 2,53 | -%1,56 | CNY 2,56 | CNY 2,57 | CNY 2,48 | 59,11M |
| 2026-08-05 | CNY 2,57 | +%1,18 | CNY 2,53 | CNY 2,58 | CNY 2,51 | 36,78M |
| 2026-08-04 | CNY 2,54 | -%3,79 | CNY 2,62 | CNY 2,64 | CNY 2,53 | 56,09M |
| 2026-08-03 | CNY 2,64 | +%3,53 | CNY 2,52 | CNY 2,64 | CNY 2,51 | 65,02M |
| 2026-07-31 | CNY 2,55 | +%0,79 | CNY 2,52 | CNY 2,55 | CNY 2,48 | 67,65M |
| 2026-07-30 | CNY 2,53 | +%0,80 | CNY 2,50 | CNY 2,60 | CNY 2,49 | 73,02M |
| 2026-07-29 | CNY 2,51 | +%4,15 | CNY 2,42 | CNY 2,56 | CNY 2,41 | 87,66M |
| 2026-07-28 | CNY 2,41 | %0,00 | CNY 2,40 | CNY 2,45 | CNY 2,38 | 49,99M |
| 2026-07-27 | CNY 2,41 | +%3,43 | CNY 2,32 | CNY 2,43 | CNY 2,30 | 63,30M |
| 2026-07-24 | CNY 2,33 | -%4,12 | CNY 2,43 | CNY 2,46 | CNY 2,32 | 59,71M |
| 2026-07-23 | CNY 2,43 | -%0,41 | CNY 2,43 | CNY 2,45 | CNY 2,39 | 54,49M |
| 2026-07-22 | CNY 2,44 | +%2,95 | CNY 2,36 | CNY 2,45 | CNY 2,34 | 62,42M |
| 2026-07-21 | CNY 2,37 | -%2,07 | CNY 2,41 | CNY 2,44 | CNY 2,36 | 65,74M |
| 2026-07-20 | CNY 2,42 | +%1,68 | CNY 2,41 | CNY 2,46 | CNY 2,37 | 67,09M |
| 2026-07-17 | CNY 2,38 | -%4,42 | CNY 2,49 | CNY 2,53 | CNY 2,38 | 71,82M |
| 2026-07-16 | CNY 2,49 | +%2,89 | CNY 2,42 | CNY 2,51 | CNY 2,39 | 64,22M |
| 2026-07-15 | CNY 2,42 | +%2,54 | CNY 2,30 | CNY 2,48 | CNY 2,27 | 84,58M |
| 2026-07-14 | CNY 2,36 | -%0,42 | CNY 2,38 | CNY 2,39 | CNY 2,32 | 50,34M |
| 2026-07-13 | CNY 2,37 | -%4,05 | CNY 2,43 | CNY 2,50 | CNY 2,36 | 80,32M |
| 2026-07-10 | CNY 2,47 | +%7,86 | CNY 2,29 | CNY 2,52 | CNY 2,25 | 123,83M |
| 2026-07-09 | CNY 2,29 | %0,00 | CNY 2,28 | CNY 2,33 | CNY 2,25 | 47,94M |
| 2026-07-08 | CNY 2,29 | +%1,78 | CNY 2,25 | CNY 2,31 | CNY 2,23 | 46,58M |
| 2026-07-07 | CNY 2,25 | -%4,66 | CNY 2,36 | CNY 2,36 | CNY 2,24 | 51,58M |
| 2026-07-06 | CNY 2,36 | %0,00 | CNY 2,36 | CNY 2,39 | CNY 2,33 | 43,70M |
| 2026-07-03 | CNY 2,36 | +%0,43 | CNY 2,36 | CNY 2,39 | CNY 2,32 | 53,51M |
| 2026-07-02 | CNY 2,35 | -%0,84 | CNY 2,38 | CNY 2,45 | CNY 2,30 | 63,28M |
| 2026-07-01 | CNY 2,37 | +%2,60 | CNY 2,32 | CNY 2,41 | CNY 2,29 | 54,79M |
| 2026-06-30 | CNY 2,31 | +%0,43 | CNY 2,29 | CNY 2,33 | CNY 2,26 | 43,03M |
| 2026-06-29 | CNY 2,30 | -%0,43 | CNY 2,29 | CNY 2,34 | CNY 2,22 | 55,78M |
| 2026-06-26 | CNY 2,31 | -%2,12 | CNY 2,35 | CNY 2,39 | CNY 2,30 | 60,18M |
| 2026-06-25 | CNY 2,36 | %0,00 | CNY 2,36 | CNY 2,40 | CNY 2,32 | 52,71M |
| 2026-06-24 | CNY 2,36 | -%5,60 | CNY 2,50 | CNY 2,50 | CNY 2,34 | 65,91M |
| 2026-06-23 | CNY 2,50 | -%0,40 | CNY 2,51 | CNY 2,58 | CNY 2,48 | 51,81M |
| 2026-06-22 | CNY 2,51 | +%1,21 | CNY 2,47 | CNY 2,52 | CNY 2,40 | 48,23M |
| 2026-06-18 | CNY 2,48 | -%1,98 | CNY 2,51 | CNY 2,54 | CNY 2,45 | 44,90M |
| 2026-06-17 | CNY 2,53 | -%1,17 | CNY 2,54 | CNY 2,56 | CNY 2,50 | 42,44M |
| 2026-06-16 | CNY 2,56 | -%1,54 | CNY 2,59 | CNY 2,59 | CNY 2,51 | 45,80M |
| 2026-06-15 | CNY 2,60 | -%1,14 | CNY 2,63 | CNY 2,68 | CNY 2,58 | 48,18M |
| 2026-06-12 | CNY 2,63 | +%1,54 | CNY 2,60 | CNY 2,65 | CNY 2,57 | 37,90M |
| 2026-06-11 | CNY 2,59 | -%1,15 | CNY 2,61 | CNY 2,65 | CNY 2,58 | 39,62M |
| 2026-06-10 | CNY 2,62 | +%0,77 | CNY 2,57 | CNY 2,63 | CNY 2,56 | 38,22M |
| 2026-06-09 | CNY 2,60 | -%0,76 | CNY 2,65 | CNY 2,65 | CNY 2,54 | 51,40M |
| 2026-06-08 | CNY 2,62 | -%4,03 | CNY 2,69 | CNY 2,77 | CNY 2,58 | 69,60M |
| 2026-06-05 | CNY 2,73 | +%0,74 | CNY 2,72 | CNY 2,80 | CNY 2,70 | 45,54M |
| 2026-06-04 | CNY 2,71 | -%1,09 | CNY 2,73 | CNY 2,81 | CNY 2,69 | 43,11M |
| 2026-06-03 | CNY 2,74 | -%3,86 | CNY 2,84 | CNY 2,85 | CNY 2,72 | 57,86M |
| 2026-06-02 | CNY 2,85 | -%3,72 | CNY 2,97 | CNY 2,99 | CNY 2,83 | 51,71M |
| 2026-06-01 | CNY 2,96 | +%1,02 | CNY 2,90 | CNY 2,98 | CNY 2,84 | 53,22M |
| 2026-05-29 | CNY 2,93 | +%4,27 | CNY 2,85 | CNY 3,07 | CNY 2,82 | 115,33M |
| 2026-05-28 | CNY 2,81 | +%2,18 | CNY 2,74 | CNY 2,89 | CNY 2,74 | 60,17M |
| 2026-05-27 | CNY 2,75 | -%4,18 | CNY 2,87 | CNY 2,87 | CNY 2,69 | 64,96M |
| 2026-05-26 | CNY 2,87 | +%0,35 | CNY 2,85 | CNY 2,89 | CNY 2,82 | 35,83M |