Huafang Company Limited Class A 600448
SSE · Çin · Proses Endüstrileri
CNY 3,10-0,01 (-%0,32)
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 3,10 | -%0,32 | CNY 3,15 | CNY 3,21 | CNY 3,02 | 66,20M |
| 2026-09-29 | CNY 3,11 | +%1,30 | CNY 3,03 | CNY 3,20 | CNY 2,99 | 97,27M |
| 2026-09-28 | CNY 3,07 | -%6,12 | CNY 3,12 | CNY 3,25 | CNY 2,95 | 127,46M |
| 2026-09-24 | CNY 3,27 | +%0,31 | CNY 3,24 | CNY 3,42 | CNY 3,19 |
| 155,22M |
| 2026-09-23 | CNY 3,26 | -%8,94 | CNY 3,47 | CNY 3,55 | CNY 3,23 | 189,31M |
| 2026-09-22 | CNY 3,58 | -%7,97 | CNY 4,20 | CNY 4,23 | CNY 3,51 | 239,79M |
| 2026-09-21 | CNY 3,89 | +%9,89 | CNY 3,80 | CNY 3,89 | CNY 3,56 | 247,73M |
| 2026-09-18 | CNY 3,54 | +%9,94 | CNY 3,54 | CNY 3,54 | CNY 3,54 | 48,30M |
| 2026-09-17 | CNY 3,22 | +%9,90 | CNY 2,94 | CNY 3,22 | CNY 2,84 | 72,20M |
| 2026-09-16 | CNY 2,93 | +%2,81 | CNY 2,83 | CNY 2,95 | CNY 2,80 | 17,63M |
| 2026-09-15 | CNY 2,85 | -%4,68 | CNY 3,00 | CNY 3,01 | CNY 2,83 | 16,61M |
| 2026-09-14 | CNY 2,99 | +%0,34 | CNY 2,97 | CNY 3,02 | CNY 2,95 | 15,95M |
| 2026-09-11 | CNY 2,98 | -%2,30 | CNY 3,04 | CNY 3,05 | CNY 2,91 | 15,51M |
| 2026-09-10 | CNY 3,05 | -%1,29 | CNY 3,09 | CNY 3,10 | CNY 3,04 | 14,82M |
| 2026-09-09 | CNY 3,09 | %0,00 | CNY 3,08 | CNY 3,11 | CNY 3,06 | 12,05M |
| 2026-09-08 | CNY 3,09 | +%1,98 | CNY 3,03 | CNY 3,11 | CNY 3,02 | 12,03M |
| 2026-09-07 | CNY 3,03 | %0,00 | CNY 3,02 | CNY 3,07 | CNY 3,01 | 10,60M |
| 2026-09-04 | CNY 3,03 | +%0,33 | CNY 3,03 | CNY 3,07 | CNY 3,00 | 11,97M |
| 2026-09-03 | CNY 3,02 | -%1,63 | CNY 3,07 | CNY 3,10 | CNY 3,00 | 12,07M |
| 2026-09-02 | CNY 3,07 | -%0,97 | CNY 3,10 | CNY 3,12 | CNY 3,03 | 12,06M |
| 2026-09-01 | CNY 3,10 | +%1,64 | CNY 3,05 | CNY 3,12 | CNY 3,02 | 14,63M |
| 2026-08-31 | CNY 3,05 | +%0,99 | CNY 3,01 | CNY 3,06 | CNY 3,00 | 16,92M |
| 2026-08-28 | CNY 3,02 | +%1,34 | CNY 2,99 | CNY 3,03 | CNY 2,96 | 14,15M |
| 2026-08-27 | CNY 2,98 | -%0,33 | CNY 2,97 | CNY 3,01 | CNY 2,95 | 11,82M |
| 2026-08-26 | CNY 2,99 | +%0,34 | CNY 2,98 | CNY 3,02 | CNY 2,96 | 14,32M |
| 2026-08-25 | CNY 2,98 | +%2,05 | CNY 2,93 | CNY 2,99 | CNY 2,88 | 15,24M |
| 2026-08-24 | CNY 2,92 | -%0,68 | CNY 2,98 | CNY 2,99 | CNY 2,87 | 14,27M |
| 2026-08-21 | CNY 2,94 | +%0,34 | CNY 2,91 | CNY 2,96 | CNY 2,86 | 9,30M |
| 2026-08-20 | CNY 2,93 | +%2,45 | CNY 2,87 | CNY 2,94 | CNY 2,86 | 9,51M |
| 2026-08-19 | CNY 2,86 | -%2,05 | CNY 2,92 | CNY 2,92 | CNY 2,83 | 10,44M |
| 2026-08-18 | CNY 2,92 | %0,00 | CNY 2,93 | CNY 2,95 | CNY 2,90 | 9,82M |
| 2026-08-17 | CNY 2,92 | +%2,10 | CNY 2,85 | CNY 2,93 | CNY 2,83 | 11,38M |
| 2026-08-14 | CNY 2,86 | +%0,35 | CNY 2,86 | CNY 2,89 | CNY 2,82 | 9,88M |
| 2026-08-13 | CNY 2,85 | -%1,38 | CNY 2,89 | CNY 2,91 | CNY 2,85 | 11,08M |
| 2026-08-12 | CNY 2,89 | +%0,35 | CNY 2,87 | CNY 2,91 | CNY 2,83 | 9,89M |
| 2026-08-11 | CNY 2,88 | +%0,70 | CNY 2,87 | CNY 2,88 | CNY 2,81 | 9,72M |
| 2026-08-10 | CNY 2,86 | +%4,00 | CNY 2,76 | CNY 2,87 | CNY 2,73 | 12,06M |
| 2026-08-07 | CNY 2,75 | -%1,43 | CNY 2,80 | CNY 2,80 | CNY 2,68 | 11,32M |
| 2026-08-06 | CNY 2,79 | +%1,45 | CNY 2,74 | CNY 2,80 | CNY 2,71 | 12,84M |
| 2026-08-05 | CNY 2,75 | -%0,72 | CNY 2,79 | CNY 2,81 | CNY 2,72 | 13,75M |
| 2026-08-04 | CNY 2,77 | +%1,09 | CNY 2,75 | CNY 2,79 | CNY 2,73 | 14,03M |
| 2026-08-03 | CNY 2,74 | +%3,79 | CNY 2,66 | CNY 2,75 | CNY 2,64 | 18,07M |
| 2026-07-31 | CNY 2,64 | +%1,54 | CNY 2,60 | CNY 2,65 | CNY 2,56 | 13,03M |
| 2026-07-30 | CNY 2,60 | +%1,17 | CNY 2,58 | CNY 2,65 | CNY 2,55 | 15,00M |
| 2026-07-29 | CNY 2,57 | +%2,39 | CNY 2,52 | CNY 2,60 | CNY 2,50 | 15,18M |
| 2026-07-28 | CNY 2,51 | +%1,62 | CNY 2,44 | CNY 2,55 | CNY 2,44 | 12,68M |
| 2026-07-27 | CNY 2,47 | +%2,92 | CNY 2,39 | CNY 2,49 | CNY 2,37 | 14,20M |
| 2026-07-24 | CNY 2,40 | -%2,04 | CNY 2,44 | CNY 2,45 | CNY 2,36 | 10,94M |
| 2026-07-23 | CNY 2,45 | +%4,26 | CNY 2,34 | CNY 2,46 | CNY 2,32 | 20,64M |
| 2026-07-22 | CNY 2,35 | -%2,08 | CNY 2,40 | CNY 2,43 | CNY 2,33 | 17,19M |
| 2026-07-21 | CNY 2,40 | -%2,44 | CNY 2,45 | CNY 2,46 | CNY 2,32 | 21,42M |
| 2026-07-20 | CNY 2,46 | -%3,53 | CNY 2,55 | CNY 2,63 | CNY 2,42 | 20,66M |
| 2026-07-17 | CNY 2,55 | -%3,41 | CNY 2,66 | CNY 2,72 | CNY 2,51 | 18,51M |
| 2026-07-16 | CNY 2,64 | +%0,76 | CNY 2,63 | CNY 2,72 | CNY 2,56 | 15,75M |
| 2026-07-15 | CNY 2,62 | +%1,95 | CNY 2,57 | CNY 2,66 | CNY 2,54 | 18,92M |
| 2026-07-14 | CNY 2,57 | +%3,63 | CNY 2,50 | CNY 2,57 | CNY 2,45 | 16,59M |
| 2026-07-13 | CNY 2,48 | -%4,62 | CNY 2,59 | CNY 2,62 | CNY 2,47 | 24,19M |
| 2026-07-10 | CNY 2,60 | +%3,17 | CNY 2,52 | CNY 2,66 | CNY 2,47 | 19,71M |
| 2026-07-09 | CNY 2,52 | %0,00 | CNY 2,51 | CNY 2,58 | CNY 2,47 | 14,69M |
| 2026-07-08 | CNY 2,52 | -%0,79 | CNY 2,55 | CNY 2,55 | CNY 2,47 | 10,77M |
| 2026-07-07 | CNY 2,54 | -%3,79 | CNY 2,62 | CNY 2,64 | CNY 2,52 | 15,14M |
| 2026-07-06 | CNY 2,64 | -%0,75 | CNY 2,66 | CNY 2,72 | CNY 2,62 | 12,81M |
| 2026-07-03 | CNY 2,66 | +%1,92 | CNY 2,64 | CNY 2,68 | CNY 2,57 | 17,54M |
| 2026-07-02 | CNY 2,61 | -%0,38 | CNY 2,63 | CNY 2,71 | CNY 2,58 | 18,15M |
| 2026-07-01 | CNY 2,62 | +%3,97 | CNY 2,53 | CNY 2,65 | CNY 2,50 | 24,03M |
| 2026-06-30 | CNY 2,52 | -%1,56 | CNY 2,55 | CNY 2,60 | CNY 2,49 | 16,31M |
| 2026-06-29 | CNY 2,56 | -%0,39 | CNY 2,58 | CNY 2,59 | CNY 2,45 | 18,81M |
| 2026-06-26 | CNY 2,57 | -%2,28 | CNY 2,62 | CNY 2,63 | CNY 2,55 | 16,12M |
| 2026-06-25 | CNY 2,63 | -%1,13 | CNY 2,67 | CNY 2,68 | CNY 2,60 | 17,49M |
| 2026-06-24 | CNY 2,66 | -%6,34 | CNY 2,85 | CNY 2,86 | CNY 2,65 | 23,38M |
| 2026-06-23 | CNY 2,84 | +%4,03 | CNY 2,74 | CNY 2,89 | CNY 2,72 | 25,67M |
| 2026-06-22 | CNY 2,73 | +%0,37 | CNY 2,72 | CNY 2,75 | CNY 2,61 | 17,65M |
| 2026-06-18 | CNY 2,72 | -%1,09 | CNY 2,74 | CNY 2,76 | CNY 2,66 | 13,95M |
| 2026-06-17 | CNY 2,75 | -%2,14 | CNY 2,81 | CNY 2,82 | CNY 2,71 | 16,35M |
| 2026-06-16 | CNY 2,81 | -%0,71 | CNY 2,85 | CNY 2,86 | CNY 2,72 | 20,47M |
| 2026-06-15 | CNY 2,83 | -%2,41 | CNY 2,92 | CNY 2,99 | CNY 2,81 | 24,09M |
| 2026-06-12 | CNY 2,90 | -%0,68 | CNY 2,94 | CNY 2,95 | CNY 2,81 | 23,20M |
| 2026-06-11 | CNY 2,92 | -%0,34 | CNY 2,89 | CNY 2,95 | CNY 2,86 | 16,81M |
| 2026-06-10 | CNY 2,93 | +%0,34 | CNY 2,91 | CNY 2,95 | CNY 2,86 | 18,08M |
| 2026-06-09 | CNY 2,92 | -%2,01 | CNY 2,98 | CNY 3,00 | CNY 2,88 | 20,44M |
| 2026-06-08 | CNY 2,98 | -%2,93 | CNY 3,01 | CNY 3,10 | CNY 2,93 | 25,26M |
| 2026-06-05 | CNY 3,07 | +%3,72 | CNY 2,95 | CNY 3,14 | CNY 2,88 | 32,29M |
| 2026-06-04 | CNY 2,96 | %0,00 | CNY 2,93 | CNY 2,99 | CNY 2,92 | 20,30M |
| 2026-06-03 | CNY 2,96 | -%2,95 | CNY 3,05 | CNY 3,07 | CNY 2,93 | 23,45M |
| 2026-06-02 | CNY 3,05 | -%2,87 | CNY 3,14 | CNY 3,16 | CNY 3,02 | 29,16M |
| 2026-06-01 | CNY 3,14 | +%5,02 | CNY 2,96 | CNY 3,15 | CNY 2,94 | 28,02M |
| 2026-05-29 | CNY 2,99 | -%2,92 | CNY 3,08 | CNY 3,15 | CNY 2,98 | 22,86M |
| 2026-05-28 | CNY 3,08 | +%1,32 | CNY 3,04 | CNY 3,12 | CNY 3,00 | 23,49M |
| 2026-05-27 | CNY 3,04 | -%2,88 | CNY 3,13 | CNY 3,13 | CNY 3,01 | 29,19M |
| 2026-05-26 | CNY 3,13 | -%2,80 | CNY 3,21 | CNY 3,23 | CNY 3,08 | 23,53M |