Shandong Hi-speed Co. Ltd. Class A 600350
SSE · Çin · Ulaştırma
CNY 10,16+0,20 (+%2,01)
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 10,16 | +%2,01 | CNY 9,95 | CNY 10,20 | CNY 9,94 | 11,58M |
| 2026-09-29 | CNY 9,96 | -%1,39 | CNY 10,09 | CNY 10,13 | CNY 9,91 | 8,00M |
| 2026-09-28 | CNY 10,10 | +%0,80 | CNY 10,04 | CNY 10,17 | CNY 10,03 | 8,48M |
| 2026-09-24 | CNY 10,02 | -%0,10 | CNY 10,03 | CNY 10,14 | CNY 9,98 | 6,42M |
| 2026-09-23 | CNY 10,03 | +%0,30 | CNY 10,05 | CNY 10,09 | CNY 9,98 | 8,58M |
| 2026-09-22 | CNY 10,00 | +%0,60 | CNY 9,93 | CNY 10,03 | CNY 9,87 | 9,64M |
| 2026-09-21 | CNY 9,94 | -%0,60 | CNY 10,00 | CNY 10,05 | CNY 9,83 | 14,84M |
| 2026-09-18 | CNY 10,00 | -%0,70 | CNY 10,05 | CNY 10,07 | CNY 9,98 | 10,33M |
| 2026-09-17 | CNY 10,07 | -%1,08 | CNY 10,18 | CNY 10,21 | CNY 10,06 | 8,28M |
| 2026-09-16 | CNY 10,18 | -%1,74 | CNY 10,39 | CNY 10,40 | CNY 10,16 | 11,46M |
| 2026-09-15 | CNY 10,36 | -%0,19 | CNY 10,38 | CNY 10,51 | CNY 10,30 | 11,69M |
| 2026-09-14 | CNY 10,38 | +%2,27 | CNY 10,13 | CNY 10,47 | CNY 10,10 | 21,18M |
| 2026-09-11 | CNY 10,15 | +%0,30 | CNY 10,12 | CNY 10,20 | CNY 10,00 | 18,36M |
| 2026-09-10 | CNY 10,12 | +%1,61 | CNY 9,97 | CNY 10,17 | CNY 9,86 | 24,20M |
| 2026-09-09 | CNY 9,96 | -%0,60 | CNY 9,98 | CNY 10,03 | CNY 9,91 | 12,84M |
| 2026-09-08 | CNY 10,02 | -%1,67 | CNY 10,19 | CNY 10,22 | CNY 9,92 | 14,82M |
| 2026-09-07 | CNY 10,19 | +%0,20 | CNY 10,18 | CNY 10,22 | CNY 10,06 | 11,72M |
| 2026-09-04 | CNY 10,17 | -%0,78 | CNY 10,27 | CNY 10,28 | CNY 10,13 | 8,25M |
| 2026-09-03 | CNY 10,25 | +%1,38 | CNY 10,07 | CNY 10,28 | CNY 10,06 | 12,87M |
| 2026-09-02 | CNY 10,11 | -%1,37 | CNY 10,26 | CNY 10,28 | CNY 10,08 | 12,04M |
| 2026-09-01 | CNY 10,25 | -%0,49 | CNY 10,30 | CNY 10,49 | CNY 10,20 | 19,33M |
| 2026-08-31 | CNY 10,30 | -%1,62 | CNY 10,45 | CNY 10,52 | CNY 10,22 | 13,40M |
| 2026-08-28 | CNY 10,47 | +%1,16 | CNY 10,30 | CNY 10,51 | CNY 10,20 | 14,21M |
| 2026-08-27 | CNY 10,35 | -%4,52 | CNY 10,67 | CNY 10,68 | CNY 10,27 | 24,82M |
| 2026-08-26 | CNY 10,84 | -%0,55 | CNY 10,90 | CNY 11,12 | CNY 10,78 | 16,93M |
| 2026-08-25 | CNY 10,90 | +%1,58 | CNY 10,75 | CNY 10,99 | CNY 10,69 | 16,57M |
| 2026-08-24 | CNY 10,73 | +%1,61 | CNY 10,56 | CNY 10,75 | CNY 10,47 | 13,98M |
| 2026-08-21 | CNY 10,56 | +%0,48 | CNY 10,54 | CNY 10,60 | CNY 10,38 | 9,13M |
| 2026-08-20 | CNY 10,51 | -%0,10 | CNY 10,50 | CNY 10,57 | CNY 10,45 | 8,90M |
| 2026-08-19 | CNY 10,52 | -%0,19 | CNY 10,56 | CNY 10,73 | CNY 10,45 | 13,13M |
| 2026-08-18 | CNY 10,54 | -%0,75 | CNY 10,62 | CNY 10,65 | CNY 10,50 | 11,04M |
| 2026-08-17 | CNY 10,62 | -%2,03 | CNY 10,75 | CNY 10,84 | CNY 10,59 | 14,41M |
| 2026-08-14 | CNY 10,84 | -%1,54 | CNY 11,01 | CNY 11,06 | CNY 10,80 | 13,54M |
| 2026-08-13 | CNY 11,01 | +%1,29 | CNY 10,88 | CNY 11,10 | CNY 10,82 | 16,13M |
| 2026-08-12 | CNY 10,87 | +%0,09 | CNY 10,86 | CNY 10,96 | CNY 10,78 | 10,98M |
| 2026-08-11 | CNY 10,86 | +%1,50 | CNY 10,65 | CNY 11,06 | CNY 10,65 | 18,70M |
| 2026-08-10 | CNY 10,70 | -%1,47 | CNY 10,94 | CNY 10,95 | CNY 10,65 | 15,19M |
| 2026-08-07 | CNY 10,86 | +%0,46 | CNY 10,80 | CNY 10,94 | CNY 10,70 | 12,24M |
| 2026-08-06 | CNY 10,81 | +%0,28 | CNY 10,78 | CNY 10,88 | CNY 10,58 | 16,50M |
| 2026-08-05 | CNY 10,78 | -%1,28 | CNY 10,93 | CNY 10,96 | CNY 10,61 | 16,28M |
| 2026-08-04 | CNY 10,92 | -%3,28 | CNY 11,29 | CNY 11,49 | CNY 10,92 | 16,75M |
| 2026-08-03 | CNY 11,29 | -%0,53 | CNY 11,37 | CNY 11,52 | CNY 11,04 | 14,96M |
| 2026-07-31 | CNY 11,35 | +%4,22 | CNY 10,89 | CNY 11,39 | CNY 10,80 | 23,25M |
| 2026-07-30 | CNY 10,89 | -%4,14 | CNY 11,38 | CNY 11,46 | CNY 10,88 | 20,24M |
| 2026-07-29 | CNY 11,36 | -%0,53 | CNY 11,38 | CNY 11,62 | CNY 11,23 | 14,52M |
| 2026-07-28 | CNY 11,42 | -%1,81 | CNY 11,56 | CNY 11,69 | CNY 11,10 | 11,20M |
| 2026-07-27 | CNY 11,63 | +%3,19 | CNY 11,18 | CNY 11,68 | CNY 11,18 | 10,72M |
| 2026-07-24 | CNY 11,27 | -%1,57 | CNY 11,45 | CNY 11,65 | CNY 11,24 | 8,77M |
| 2026-07-23 | CNY 11,45 | -%0,61 | CNY 11,42 | CNY 11,52 | CNY 11,30 | 9,69M |
| 2026-07-22 | CNY 11,52 | -%3,52 | CNY 11,69 | CNY 11,99 | CNY 11,46 | 13,77M |
| 2026-07-21 | CNY 11,94 | -%4,33 | CNY 12,13 | CNY 12,42 | CNY 11,81 | 18,36M |
| 2026-07-20 | CNY 12,48 | +%5,49 | CNY 11,80 | CNY 12,48 | CNY 11,23 | 19,69M |
| 2026-07-17 | CNY 11,83 | +%0,08 | CNY 11,75 | CNY 12,20 | CNY 11,73 | 11,91M |
| 2026-07-16 | CNY 11,82 | -%2,39 | CNY 11,91 | CNY 12,20 | CNY 11,69 | 10,03M |
| 2026-07-15 | CNY 12,11 | -%2,50 | CNY 12,30 | CNY 12,55 | CNY 11,74 | 12,03M |
| 2026-07-14 | CNY 12,42 | +%6,61 | CNY 11,55 | CNY 12,45 | CNY 11,53 | 15,45M |
| 2026-07-13 | CNY 11,65 | -%1,85 | CNY 11,79 | CNY 11,82 | CNY 11,33 | 12,34M |
| 2026-07-10 | CNY 11,87 | -%2,22 | CNY 11,20 | CNY 12,09 | CNY 11,20 | 15,71M |
| 2026-07-09 | CNY 12,14 | -%10,01 | CNY 13,28 | CNY 13,28 | CNY 12,14 | 13,96M |
| 2026-07-08 | CNY 13,49 | +%10,03 | CNY 12,16 | CNY 13,49 | CNY 12,08 | 12,01M |
| 2026-07-07 | CNY 12,26 | +%0,91 | CNY 12,19 | CNY 12,28 | CNY 11,83 | 6,84M |
| 2026-07-06 | CNY 12,15 | +%2,36 | CNY 11,87 | CNY 12,16 | CNY 11,63 | 7,23M |
| 2026-07-03 | CNY 11,87 | +%0,42 | CNY 11,81 | CNY 11,99 | CNY 11,41 | 8,65M |
| 2026-07-02 | CNY 11,82 | +%4,23 | CNY 11,45 | CNY 12,16 | CNY 11,34 | 10,14M |
| 2026-07-01 | CNY 11,34 | +%1,89 | CNY 11,06 | CNY 11,46 | CNY 10,97 | 7,06M |
| 2026-06-30 | CNY 11,13 | +%0,36 | CNY 11,06 | CNY 11,24 | CNY 10,79 | 7,33M |
| 2026-06-29 | CNY 11,09 | +%2,21 | CNY 10,80 | CNY 11,10 | CNY 10,56 | 7,30M |
| 2026-06-26 | CNY 10,85 | +%1,97 | CNY 10,65 | CNY 10,92 | CNY 10,56 | 6,19M |
| 2026-06-25 | CNY 10,64 | +%0,57 | CNY 10,59 | CNY 10,81 | CNY 10,50 | 7,98M |
| 2026-06-24 | CNY 10,58 | +%3,02 | CNY 10,30 | CNY 10,62 | CNY 10,22 | 9,98M |
| 2026-06-23 | CNY 10,27 | +%1,99 | CNY 10,00 | CNY 10,35 | CNY 9,97 | 8,76M |
| 2026-06-22 | CNY 10,07 | -%4,00 | CNY 10,37 | CNY 10,57 | CNY 10,04 | 12,73M |
| 2026-06-18 | CNY 10,49 | -%7,50 | CNY 10,99 | CNY 11,03 | CNY 10,45 | 12,29M |
| 2026-06-17 | CNY 11,34 | +%2,53 | CNY 11,04 | CNY 11,48 | CNY 11,02 | 11,38M |
| 2026-06-16 | CNY 11,06 | +%0,09 | CNY 11,04 | CNY 11,19 | CNY 10,92 | 10,08M |
| 2026-06-15 | CNY 11,05 | -%1,34 | CNY 10,87 | CNY 11,17 | CNY 10,67 | 12,67M |
| 2026-06-12 | CNY 11,20 | +%1,45 | CNY 10,99 | CNY 11,20 | CNY 10,52 | 17,54M |
| 2026-06-11 | CNY 11,04 | -%6,44 | CNY 11,69 | CNY 11,71 | CNY 10,81 | 13,83M |
| 2026-06-10 | CNY 11,80 | +%1,81 | CNY 11,56 | CNY 11,88 | CNY 11,41 | 9,01M |
| 2026-06-09 | CNY 11,59 | +%2,93 | CNY 11,25 | CNY 11,65 | CNY 11,20 | 7,20M |
| 2026-06-08 | CNY 11,26 | %0,00 | CNY 11,10 | CNY 11,31 | CNY 11,02 | 7,00M |
| 2026-06-05 | CNY 11,26 | -%1,23 | CNY 11,39 | CNY 11,55 | CNY 11,12 | 9,62M |
| 2026-06-04 | CNY 11,40 | +%1,24 | CNY 11,26 | CNY 11,47 | CNY 11,21 | 7,00M |
| 2026-06-03 | CNY 11,26 | -%1,75 | CNY 11,50 | CNY 11,51 | CNY 11,08 | 9,87M |
| 2026-06-02 | CNY 11,46 | -%1,38 | CNY 11,56 | CNY 11,63 | CNY 11,27 | 10,75M |
| 2026-06-01 | CNY 11,62 | -%5,14 | CNY 12,25 | CNY 12,25 | CNY 11,50 | 14,51M |
| 2026-05-29 | CNY 12,25 | +%2,17 | CNY 11,83 | CNY 12,29 | CNY 11,83 | 9,94M |
| 2026-05-28 | CNY 11,99 | +%1,35 | CNY 11,61 | CNY 12,10 | CNY 11,61 | 6,93M |
| 2026-05-27 | CNY 11,83 | +%0,08 | CNY 11,81 | CNY 12,03 | CNY 11,69 | 9,70M |
| 2026-05-26 | CNY 11,82 | -%5,44 | CNY 12,15 | CNY 12,41 | CNY 11,66 | 11,73M |