Zijin Longking Co Ltd Class A 600388
SSE · Çin · Üretici İmalatı
CNY 16,80+0,11 (+%0,66)
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 16,80 | +%0,66 | CNY 16,69 | CNY 16,92 | CNY 16,69 | 4,68M |
| 2026-09-29 | CNY 16,69 | -%2,17 | CNY 17,10 | CNY 17,19 | CNY 16,53 | 11,68M |
| 2026-09-28 | CNY 17,06 | -%2,29 | CNY 17,40 | CNY 17,48 | CNY 16,90 | 8,61M |
| 2026-09-24 | CNY 17,46 | +%1,39 | CNY 17,47 | CNY 17,89 | CNY 17,34 | 13,69M |
| 2026-09-23 | CNY 17,22 | +%0,53 | CNY 17,18 | CNY 17,56 | CNY 17,00 | 7,61M |
| 2026-09-22 | CNY 17,13 | -%3,22 | CNY 17,74 | CNY 17,82 | CNY 17,09 | 13,33M |
| 2026-09-21 | CNY 17,70 | +%1,43 | CNY 17,45 | CNY 17,86 | CNY 17,36 | 7,99M |
| 2026-09-18 | CNY 17,45 | -%0,17 | CNY 17,58 | CNY 17,65 | CNY 17,33 | 7,28M |
| 2026-09-17 | CNY 17,48 | -%1,41 | CNY 17,65 | CNY 17,89 | CNY 17,37 | 6,35M |
| 2026-09-16 | CNY 17,73 | +%0,11 | CNY 17,74 | CNY 17,80 | CNY 17,40 | 6,83M |
| 2026-09-15 | CNY 17,71 | -%1,06 | CNY 17,89 | CNY 17,98 | CNY 17,62 | 5,13M |
| 2026-09-14 | CNY 17,90 | +%1,59 | CNY 17,50 | CNY 17,96 | CNY 17,41 | 7,54M |
| 2026-09-11 | CNY 17,62 | -%5,06 | CNY 18,40 | CNY 18,46 | CNY 17,60 | 13,66M |
| 2026-09-10 | CNY 18,56 | -%0,96 | CNY 18,76 | CNY 18,79 | CNY 18,55 | 5,25M |
| 2026-09-09 | CNY 18,74 | -%0,37 | CNY 18,78 | CNY 18,95 | CNY 18,65 | 6,70M |
| 2026-09-08 | CNY 18,81 | -%1,47 | CNY 19,07 | CNY 19,16 | CNY 18,80 | 10,30M |
| 2026-09-07 | CNY 19,09 | +%0,42 | CNY 19,01 | CNY 19,25 | CNY 18,85 | 14,51M |
| 2026-09-04 | CNY 19,01 | +%4,62 | CNY 18,31 | CNY 19,19 | CNY 18,23 | 30,08M |
| 2026-09-03 | CNY 18,17 | +%2,66 | CNY 17,60 | CNY 18,20 | CNY 17,60 | 10,48M |
| 2026-09-02 | CNY 17,70 | -%1,39 | CNY 17,93 | CNY 17,96 | CNY 17,47 | 10,08M |
| 2026-09-01 | CNY 17,95 | -%1,16 | CNY 18,12 | CNY 18,30 | CNY 17,89 | 8,27M |
| 2026-08-31 | CNY 18,16 | -%1,20 | CNY 18,28 | CNY 18,38 | CNY 17,90 | 9,76M |
| 2026-08-28 | CNY 18,38 | +%0,99 | CNY 18,28 | CNY 18,43 | CNY 18,02 | 8,92M |
| 2026-08-27 | CNY 18,20 | +%1,11 | CNY 18,40 | CNY 18,60 | CNY 17,92 | 20,48M |
| 2026-08-26 | CNY 18,00 | +%3,33 | CNY 17,42 | CNY 18,18 | CNY 17,33 | 15,19M |
| 2026-08-25 | CNY 17,42 | +%0,40 | CNY 17,36 | CNY 17,49 | CNY 17,17 | 7,39M |
| 2026-08-24 | CNY 17,35 | -%2,14 | CNY 17,71 | CNY 17,71 | CNY 17,27 | 9,99M |
| 2026-08-21 | CNY 17,73 | +%1,90 | CNY 17,59 | CNY 17,88 | CNY 17,23 | 12,03M |
| 2026-08-20 | CNY 17,40 | -%0,06 | CNY 17,54 | CNY 17,75 | CNY 17,30 | 8,56M |
| 2026-08-19 | CNY 17,41 | +%0,64 | CNY 17,28 | CNY 18,01 | CNY 17,15 | 16,95M |
| 2026-08-18 | CNY 17,30 | -%2,04 | CNY 17,57 | CNY 17,90 | CNY 17,28 | 14,28M |
| 2026-08-17 | CNY 17,66 | +%1,15 | CNY 17,51 | CNY 17,70 | CNY 16,89 | 15,14M |
| 2026-08-14 | CNY 17,46 | -%0,80 | CNY 17,67 | CNY 17,74 | CNY 17,30 | 10,46M |
| 2026-08-13 | CNY 17,60 | -%2,76 | CNY 18,16 | CNY 18,25 | CNY 17,50 | 14,43M |
| 2026-08-12 | CNY 18,10 | +%1,57 | CNY 18,02 | CNY 18,55 | CNY 17,91 | 16,68M |
| 2026-08-11 | CNY 17,82 | +%1,02 | CNY 17,91 | CNY 18,49 | CNY 17,68 | 23,54M |
| 2026-08-10 | CNY 17,64 | +%0,34 | CNY 17,46 | CNY 18,09 | CNY 17,35 | 14,78M |
| 2026-08-07 | CNY 17,58 | -%0,96 | CNY 17,75 | CNY 18,18 | CNY 17,47 | 13,33M |
| 2026-08-06 | CNY 17,75 | +%0,62 | CNY 17,63 | CNY 17,87 | CNY 17,37 | 11,92M |
| 2026-08-05 | CNY 17,64 | +%2,08 | CNY 17,28 | CNY 17,82 | CNY 17,21 | 11,21M |
| 2026-08-04 | CNY 17,28 | -%2,81 | CNY 17,95 | CNY 17,98 | CNY 17,28 | 12,14M |
| 2026-08-03 | CNY 17,78 | -%0,28 | CNY 17,90 | CNY 18,13 | CNY 17,58 | 8,05M |
| 2026-07-31 | CNY 17,83 | -%1,05 | CNY 17,65 | CNY 18,26 | CNY 17,65 | 15,94M |
| 2026-07-30 | CNY 18,02 | +%1,29 | CNY 17,78 | CNY 18,23 | CNY 17,59 | 13,41M |
| 2026-07-29 | CNY 17,79 | +%6,72 | CNY 16,67 | CNY 17,87 | CNY 16,60 | 24,68M |
| 2026-07-28 | CNY 16,67 | +%0,97 | CNY 16,30 | CNY 16,68 | CNY 16,17 | 9,27M |
| 2026-07-27 | CNY 16,51 | +%2,36 | CNY 16,15 | CNY 16,59 | CNY 16,05 | 9,37M |
| 2026-07-24 | CNY 16,13 | -%3,47 | CNY 16,48 | CNY 16,68 | CNY 16,07 | 12,03M |
| 2026-07-23 | CNY 16,71 | +%2,01 | CNY 16,25 | CNY 16,79 | CNY 16,22 | 10,99M |
| 2026-07-22 | CNY 16,38 | -%1,44 | CNY 16,51 | CNY 16,63 | CNY 16,21 | 13,26M |
| 2026-07-21 | CNY 16,62 | -%0,95 | CNY 16,76 | CNY 16,88 | CNY 16,45 | 14,53M |
| 2026-07-20 | CNY 16,78 | +%5,67 | CNY 16,04 | CNY 16,79 | CNY 15,81 | 22,57M |
| 2026-07-17 | CNY 15,88 | -%3,23 | CNY 16,37 | CNY 16,54 | CNY 15,88 | 14,04M |
| 2026-07-16 | CNY 16,41 | -%2,90 | CNY 16,92 | CNY 17,06 | CNY 16,31 | 14,32M |
| 2026-07-15 | CNY 16,90 | +%3,05 | CNY 16,26 | CNY 16,98 | CNY 16,23 | 20,67M |
| 2026-07-14 | CNY 16,40 | +%2,50 | CNY 15,97 | CNY 16,43 | CNY 15,76 | 15,84M |
| 2026-07-13 | CNY 16,00 | +%0,69 | CNY 15,84 | CNY 16,28 | CNY 15,68 | 16,01M |
| 2026-07-10 | CNY 15,89 | -%1,18 | CNY 16,08 | CNY 16,08 | CNY 15,60 | 16,48M |
| 2026-07-09 | CNY 16,08 | -%0,50 | CNY 16,00 | CNY 16,86 | CNY 15,91 | 26,19M |
| 2026-07-08 | CNY 16,16 | +%1,00 | CNY 15,95 | CNY 16,45 | CNY 15,88 | 21,30M |
| 2026-07-07 | CNY 16,00 | +%3,56 | CNY 15,75 | CNY 16,50 | CNY 15,58 | 23,22M |
| 2026-07-06 | CNY 15,45 | -%0,39 | CNY 15,40 | CNY 15,97 | CNY 15,34 | 16,37M |
| 2026-07-03 | CNY 15,51 | +%3,13 | CNY 15,12 | CNY 15,60 | CNY 15,04 | 17,56M |
| 2026-07-02 | CNY 15,04 | +%2,59 | CNY 14,80 | CNY 15,25 | CNY 14,64 | 21,76M |
| 2026-07-01 | CNY 14,66 | +%0,76 | CNY 14,60 | CNY 14,80 | CNY 14,03 | 23,27M |
| 2026-06-30 | CNY 14,55 | -%1,49 | CNY 14,74 | CNY 14,84 | CNY 14,27 | 17,20M |
| 2026-06-29 | CNY 14,77 | +%0,27 | CNY 14,73 | CNY 15,16 | CNY 14,43 | 14,84M |
| 2026-06-26 | CNY 14,73 | -%2,26 | CNY 15,08 | CNY 15,10 | CNY 14,68 | 12,88M |
| 2026-06-25 | CNY 15,07 | -%4,07 | CNY 15,61 | CNY 15,75 | CNY 14,93 | 21,63M |
| 2026-06-24 | CNY 15,71 | -%0,82 | CNY 16,00 | CNY 16,00 | CNY 15,58 | 8,67M |
| 2026-06-23 | CNY 15,84 | -%3,24 | CNY 16,30 | CNY 16,39 | CNY 15,73 | 12,19M |
| 2026-06-22 | CNY 16,37 | +%0,99 | CNY 16,30 | CNY 16,43 | CNY 15,72 | 15,06M |
| 2026-06-18 | CNY 16,21 | -%3,80 | CNY 16,70 | CNY 16,80 | CNY 16,02 | 17,57M |
| 2026-06-17 | CNY 16,85 | +%2,00 | CNY 16,54 | CNY 16,91 | CNY 16,32 | 11,93M |
| 2026-06-16 | CNY 16,52 | -%5,98 | CNY 17,50 | CNY 17,51 | CNY 16,40 | 27,46M |
| 2026-06-15 | CNY 17,57 | +%1,74 | CNY 17,62 | CNY 17,70 | CNY 17,28 | 13,03M |
| 2026-06-12 | CNY 17,27 | +%3,85 | CNY 16,70 | CNY 17,34 | CNY 16,65 | 12,79M |
| 2026-06-11 | CNY 16,63 | -%1,13 | CNY 16,88 | CNY 16,95 | CNY 16,53 | 10,39M |
| 2026-06-10 | CNY 16,82 | +%1,39 | CNY 16,45 | CNY 17,23 | CNY 16,32 | 17,25M |
| 2026-06-09 | CNY 16,59 | +%1,16 | CNY 16,55 | CNY 16,83 | CNY 16,45 | 13,24M |
| 2026-06-08 | CNY 16,40 | -%2,21 | CNY 16,60 | CNY 17,05 | CNY 16,22 | 15,36M |
| 2026-06-05 | CNY 16,77 | +%0,42 | CNY 16,77 | CNY 16,99 | CNY 16,42 | 12,33M |
| 2026-06-04 | CNY 16,70 | -%2,05 | CNY 16,99 | CNY 17,06 | CNY 16,55 | 17,68M |
| 2026-06-03 | CNY 17,05 | -%4,05 | CNY 17,76 | CNY 17,76 | CNY 16,70 | 27,63M |
| 2026-06-02 | CNY 17,77 | -%3,95 | CNY 18,58 | CNY 18,67 | CNY 17,76 | 18,21M |
| 2026-06-01 | CNY 18,50 | -%0,64 | CNY 18,62 | CNY 18,93 | CNY 18,36 | 12,29M |
| 2026-05-29 | CNY 18,62 | -%1,06 | CNY 18,82 | CNY 19,25 | CNY 18,54 | 15,04M |
| 2026-05-28 | CNY 18,82 | -%1,83 | CNY 19,16 | CNY 19,30 | CNY 18,43 | 16,58M |
| 2026-05-27 | CNY 19,17 | -%0,42 | CNY 19,25 | CNY 19,79 | CNY 19,13 | 16,34M |
| 2026-05-26 | CNY 19,25 | +%0,36 | CNY 19,07 | CNY 19,55 | CNY 18,93 | 12,89M |