Gemdale Corporation Class A 600383
SSE · Çin · Dayanıklı Tüketim Malları
CNY 2,74+0,19 (+%7,45)
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 2,74 | +%7,45 | CNY 2,47 | CNY 2,81 | CNY 2,30 | 491,86M |
| 2026-09-29 | CNY 2,55 | +%6,25 | CNY 2,42 | CNY 2,58 | CNY 2,42 | 245,12M |
| 2026-09-28 | CNY 2,40 | -%0,41 | CNY 2,40 | CNY 2,43 | CNY 2,37 | 111,05M |
| 2026-09-24 | CNY 2,41 | -%3,98 | CNY 2,50 | CNY 2,51 | CNY 2,39 | 167,04M |
| 2026-09-23 | CNY 2,51 | +%0,40 | CNY 2,48 | CNY 2,65 | CNY 2,47 | 315,95M |
| 2026-09-22 | CNY 2,50 | +%1,21 | CNY 2,43 | CNY 2,54 | CNY 2,41 | 306,04M |
| 2026-09-21 | CNY 2,47 | +%9,78 | CNY 2,21 | CNY 2,48 | CNY 2,20 | 373,04M |
| 2026-09-18 | CNY 2,25 | +%4,65 | CNY 2,15 | CNY 2,28 | CNY 2,14 | 140,13M |
| 2026-09-17 | CNY 2,15 | %0,00 | CNY 2,13 | CNY 2,16 | CNY 2,12 | 53,74M |
| 2026-09-16 | CNY 2,15 | %0,00 | CNY 2,14 | CNY 2,16 | CNY 2,11 | 52,97M |
| 2026-09-15 | CNY 2,15 | -%2,27 | CNY 2,19 | CNY 2,20 | CNY 2,15 | 57,82M |
| 2026-09-14 | CNY 2,20 | -%0,45 | CNY 2,19 | CNY 2,22 | CNY 2,18 | 52,71M |
| 2026-09-11 | CNY 2,21 | -%3,91 | CNY 2,28 | CNY 2,29 | CNY 2,19 | 100,97M |
| 2026-09-10 | CNY 2,30 | -%0,86 | CNY 2,32 | CNY 2,33 | CNY 2,27 | 64,15M |
| 2026-09-09 | CNY 2,32 | -%3,33 | CNY 2,38 | CNY 2,39 | CNY 2,31 | 84,80M |
| 2026-09-08 | CNY 2,40 | +%1,27 | CNY 2,36 | CNY 2,42 | CNY 2,36 | 105,47M |
| 2026-09-07 | CNY 2,37 | -%0,84 | CNY 2,38 | CNY 2,41 | CNY 2,35 | 92,88M |
| 2026-09-04 | CNY 2,39 | +%3,46 | CNY 2,31 | CNY 2,45 | CNY 2,30 | 171,83M |
| 2026-09-03 | CNY 2,31 | +%1,32 | CNY 2,27 | CNY 2,36 | CNY 2,25 | 133,93M |
| 2026-09-02 | CNY 2,28 | -%1,30 | CNY 2,30 | CNY 2,33 | CNY 2,23 | 105,59M |
| 2026-09-01 | CNY 2,31 | +%2,21 | CNY 2,24 | CNY 2,35 | CNY 2,24 | 134,94M |
| 2026-08-31 | CNY 2,26 | -%2,16 | CNY 2,42 | CNY 2,43 | CNY 2,26 | 186,86M |
| 2026-08-28 | CNY 2,31 | +%1,76 | CNY 2,26 | CNY 2,34 | CNY 2,25 | 94,58M |
| 2026-08-27 | CNY 2,27 | -%0,44 | CNY 2,27 | CNY 2,30 | CNY 2,25 | 50,94M |
| 2026-08-26 | CNY 2,28 | +%2,24 | CNY 2,22 | CNY 2,29 | CNY 2,22 | 70,76M |
| 2026-08-25 | CNY 2,23 | +%2,29 | CNY 2,18 | CNY 2,24 | CNY 2,17 | 70,39M |
| 2026-08-24 | CNY 2,18 | -%1,36 | CNY 2,21 | CNY 2,22 | CNY 2,17 | 70,50M |
| 2026-08-21 | CNY 2,21 | -%2,64 | CNY 2,25 | CNY 2,26 | CNY 2,18 | 99,34M |
| 2026-08-20 | CNY 2,27 | +%3,65 | CNY 2,18 | CNY 2,35 | CNY 2,17 | 144,62M |
| 2026-08-19 | CNY 2,19 | -%0,45 | CNY 2,19 | CNY 2,22 | CNY 2,17 | 62,11M |
| 2026-08-18 | CNY 2,20 | %0,00 | CNY 2,20 | CNY 2,23 | CNY 2,18 | 62,76M |
| 2026-08-17 | CNY 2,20 | %0,00 | CNY 2,20 | CNY 2,21 | CNY 2,16 | 49,80M |
| 2026-08-14 | CNY 2,20 | -%3,08 | CNY 2,26 | CNY 2,27 | CNY 2,18 | 111,13M |
| 2026-08-13 | CNY 2,27 | -%2,58 | CNY 2,32 | CNY 2,35 | CNY 2,26 | 105,22M |
| 2026-08-12 | CNY 2,33 | +%3,56 | CNY 2,25 | CNY 2,35 | CNY 2,24 | 146,53M |
| 2026-08-11 | CNY 2,25 | -%1,32 | CNY 2,27 | CNY 2,30 | CNY 2,24 | 79,09M |
| 2026-08-10 | CNY 2,28 | +%1,33 | CNY 2,26 | CNY 2,30 | CNY 2,26 | 66,17M |
| 2026-08-07 | CNY 2,25 | -%1,32 | CNY 2,27 | CNY 2,28 | CNY 2,20 | 77,29M |
| 2026-08-06 | CNY 2,28 | -%0,44 | CNY 2,28 | CNY 2,31 | CNY 2,24 | 72,03M |
| 2026-08-05 | CNY 2,29 | +%0,44 | CNY 2,27 | CNY 2,30 | CNY 2,25 | 56,53M |
| 2026-08-04 | CNY 2,28 | -%2,56 | CNY 2,33 | CNY 2,34 | CNY 2,27 | 70,68M |
| 2026-08-03 | CNY 2,34 | +%1,30 | CNY 2,29 | CNY 2,34 | CNY 2,28 | 58,01M |
| 2026-07-31 | CNY 2,31 | +%0,87 | CNY 2,27 | CNY 2,31 | CNY 2,26 | 69,93M |
| 2026-07-30 | CNY 2,29 | +%0,88 | CNY 2,26 | CNY 2,33 | CNY 2,25 | 94,43M |
| 2026-07-29 | CNY 2,27 | +%2,71 | CNY 2,21 | CNY 2,29 | CNY 2,20 | 80,40M |
| 2026-07-28 | CNY 2,21 | %0,00 | CNY 2,19 | CNY 2,24 | CNY 2,19 | 45,54M |
| 2026-07-27 | CNY 2,21 | +%2,79 | CNY 2,15 | CNY 2,21 | CNY 2,14 | 40,50M |
| 2026-07-24 | CNY 2,15 | -%4,44 | CNY 2,23 | CNY 2,26 | CNY 2,14 | 60,33M |
| 2026-07-23 | CNY 2,25 | +%0,45 | CNY 2,23 | CNY 2,26 | CNY 2,19 | 52,80M |
| 2026-07-22 | CNY 2,24 | +%2,28 | CNY 2,18 | CNY 2,26 | CNY 2,17 | 86,10M |
| 2026-07-21 | CNY 2,19 | -%1,35 | CNY 2,21 | CNY 2,23 | CNY 2,16 | 59,97M |
| 2026-07-20 | CNY 2,22 | +%1,37 | CNY 2,20 | CNY 2,26 | CNY 2,16 | 82,66M |
| 2026-07-17 | CNY 2,19 | -%4,37 | CNY 2,27 | CNY 2,32 | CNY 2,17 | 91,97M |
| 2026-07-16 | CNY 2,29 | +%2,23 | CNY 2,23 | CNY 2,29 | CNY 2,20 | 89,19M |
| 2026-07-15 | CNY 2,24 | +%3,23 | CNY 2,16 | CNY 2,27 | CNY 2,15 | 82,21M |
| 2026-07-14 | CNY 2,17 | +%1,40 | CNY 2,14 | CNY 2,17 | CNY 2,11 | 47,14M |
| 2026-07-13 | CNY 2,14 | -%4,46 | CNY 2,21 | CNY 2,24 | CNY 2,12 | 84,00M |
| 2026-07-10 | CNY 2,24 | +%5,66 | CNY 2,12 | CNY 2,27 | CNY 2,09 | 117,10M |
| 2026-07-09 | CNY 2,12 | -%0,47 | CNY 2,12 | CNY 2,15 | CNY 2,08 | 52,70M |
| 2026-07-08 | CNY 2,13 | +%1,91 | CNY 2,09 | CNY 2,14 | CNY 2,07 | 53,64M |
| 2026-07-07 | CNY 2,09 | -%5,00 | CNY 2,19 | CNY 2,19 | CNY 2,08 | 73,54M |
| 2026-07-06 | CNY 2,20 | +%0,46 | CNY 2,19 | CNY 2,22 | CNY 2,17 | 53,33M |
| 2026-07-03 | CNY 2,19 | +%0,92 | CNY 2,18 | CNY 2,22 | CNY 2,15 | 58,84M |
| 2026-07-02 | CNY 2,17 | -%1,36 | CNY 2,20 | CNY 2,26 | CNY 2,15 | 73,21M |
| 2026-07-01 | CNY 2,20 | +%4,27 | CNY 2,11 | CNY 2,28 | CNY 2,10 | 111,09M |
| 2026-06-30 | CNY 2,11 | -%1,86 | CNY 2,14 | CNY 2,15 | CNY 2,09 | 57,27M |
| 2026-06-29 | CNY 2,15 | +%0,94 | CNY 2,12 | CNY 2,17 | CNY 2,03 | 98,82M |
| 2026-06-26 | CNY 2,13 | -%3,62 | CNY 2,21 | CNY 2,26 | CNY 2,13 | 112,10M |
| 2026-06-25 | CNY 2,21 | -%0,45 | CNY 2,20 | CNY 2,24 | CNY 2,16 | 82,72M |
| 2026-06-24 | CNY 2,22 | -%5,13 | CNY 2,34 | CNY 2,34 | CNY 2,21 | 86,60M |
| 2026-06-23 | CNY 2,34 | -%0,43 | CNY 2,34 | CNY 2,42 | CNY 2,32 | 62,43M |
| 2026-06-22 | CNY 2,35 | +%0,86 | CNY 2,31 | CNY 2,36 | CNY 2,27 | 75,65M |
| 2026-06-18 | CNY 2,33 | -%3,72 | CNY 2,40 | CNY 2,42 | CNY 2,32 | 72,53M |
| 2026-06-17 | CNY 2,42 | -%1,63 | CNY 2,46 | CNY 2,48 | CNY 2,38 | 61,14M |
| 2026-06-16 | CNY 2,46 | -%2,38 | CNY 2,51 | CNY 2,52 | CNY 2,44 | 48,79M |
| 2026-06-15 | CNY 2,52 | +%0,40 | CNY 2,52 | CNY 2,56 | CNY 2,49 | 35,77M |
| 2026-06-12 | CNY 2,51 | +%1,21 | CNY 2,49 | CNY 2,54 | CNY 2,47 | 38,96M |
| 2026-06-11 | CNY 2,48 | -%0,80 | CNY 2,48 | CNY 2,52 | CNY 2,47 | 34,78M |
| 2026-06-10 | CNY 2,50 | +%0,40 | CNY 2,48 | CNY 2,51 | CNY 2,46 | 40,48M |
| 2026-06-09 | CNY 2,49 | -%1,97 | CNY 2,55 | CNY 2,56 | CNY 2,47 | 50,26M |
| 2026-06-08 | CNY 2,54 | -%3,42 | CNY 2,58 | CNY 2,62 | CNY 2,52 | 55,82M |
| 2026-06-05 | CNY 2,63 | +%0,77 | CNY 2,61 | CNY 2,69 | CNY 2,61 | 50,08M |
| 2026-06-04 | CNY 2,61 | -%1,14 | CNY 2,62 | CNY 2,67 | CNY 2,59 | 55,40M |
| 2026-06-03 | CNY 2,64 | -%2,22 | CNY 2,68 | CNY 2,69 | CNY 2,61 | 64,77M |
| 2026-06-02 | CNY 2,70 | -%2,88 | CNY 2,77 | CNY 2,80 | CNY 2,67 | 83,84M |
| 2026-06-01 | CNY 2,78 | +%1,09 | CNY 2,72 | CNY 2,80 | CNY 2,68 | 82,70M |
| 2026-05-29 | CNY 2,75 | +%4,17 | CNY 2,65 | CNY 2,89 | CNY 2,65 | 170,62M |
| 2026-05-28 | CNY 2,64 | +%0,38 | CNY 2,62 | CNY 2,68 | CNY 2,61 | 56,00M |
| 2026-05-27 | CNY 2,63 | -%2,59 | CNY 2,69 | CNY 2,70 | CNY 2,60 | 63,36M |
| 2026-05-26 | CNY 2,70 | -%0,74 | CNY 2,72 | CNY 2,72 | CNY 2,66 | 48,24M |