Jiangxi Hongcheng Environment Co., Ltd. Class A 600461
SSE · Çin · Kamu Hizmetleri
CNY 8,81+0,08 (+%0,92)
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 8,81 | +%0,92 | CNY 8,76 | CNY 8,85 | CNY 8,70 | 7,18M |
| 2026-09-29 | CNY 8,73 | +%0,34 | CNY 8,70 | CNY 8,73 | CNY 8,67 | 5,52M |
| 2026-09-28 | CNY 8,70 | -%0,68 | CNY 8,77 | CNY 8,77 | CNY 8,62 | 11,46M |
| 2026-09-24 | CNY 8,76 | -%0,90 | CNY 8,84 | CNY 8,88 | CNY 8,76 |
| 7,67M |
| 2026-09-23 | CNY 8,84 | +%0,11 | CNY 8,82 | CNY 8,87 | CNY 8,79 | 7,55M |
| 2026-09-22 | CNY 8,83 | -%0,56 | CNY 8,88 | CNY 8,89 | CNY 8,82 | 9,92M |
| 2026-09-21 | CNY 8,88 | -%0,78 | CNY 9,02 | CNY 9,02 | CNY 8,86 | 12,81M |
| 2026-09-18 | CNY 8,95 | +%0,45 | CNY 8,94 | CNY 9,02 | CNY 8,90 | 7,15M |
| 2026-09-17 | CNY 8,91 | -%1,66 | CNY 9,04 | CNY 9,07 | CNY 8,90 | 9,53M |
| 2026-09-16 | CNY 9,06 | -%0,33 | CNY 9,11 | CNY 9,12 | CNY 8,99 | 11,08M |
| 2026-09-15 | CNY 9,09 | -%0,55 | CNY 9,11 | CNY 9,18 | CNY 9,05 | 9,11M |
| 2026-09-14 | CNY 9,14 | +%1,78 | CNY 8,98 | CNY 9,15 | CNY 8,96 | 15,66M |
| 2026-09-11 | CNY 8,98 | +%0,22 | CNY 8,95 | CNY 9,02 | CNY 8,87 | 15,59M |
| 2026-09-10 | CNY 8,96 | %0,00 | CNY 8,93 | CNY 9,01 | CNY 8,89 | 12,10M |
| 2026-09-09 | CNY 8,96 | +%0,34 | CNY 8,92 | CNY 8,99 | CNY 8,92 | 7,52M |
| 2026-09-08 | CNY 8,93 | +%0,45 | CNY 8,91 | CNY 8,99 | CNY 8,87 | 8,51M |
| 2026-09-07 | CNY 8,89 | -%0,34 | CNY 8,93 | CNY 8,94 | CNY 8,87 | 10,61M |
| 2026-09-04 | CNY 8,92 | -%0,67 | CNY 9,04 | CNY 9,05 | CNY 8,89 | 10,33M |
| 2026-09-03 | CNY 8,98 | +%0,56 | CNY 8,98 | CNY 9,04 | CNY 8,93 | 9,59M |
| 2026-09-02 | CNY 8,93 | -%0,33 | CNY 8,96 | CNY 9,00 | CNY 8,88 | 9,47M |
| 2026-09-01 | CNY 8,96 | +%0,90 | CNY 8,87 | CNY 9,03 | CNY 8,86 | 14,52M |
| 2026-08-31 | CNY 8,88 | -%1,33 | CNY 9,02 | CNY 9,04 | CNY 8,88 | 8,93M |
| 2026-08-28 | CNY 9,00 | +%0,56 | CNY 8,89 | CNY 9,02 | CNY 8,86 | 10,98M |
| 2026-08-27 | CNY 8,95 | -%1,00 | CNY 8,96 | CNY 8,98 | CNY 8,75 | 17,75M |
| 2026-08-26 | CNY 9,04 | +%1,23 | CNY 8,91 | CNY 9,04 | CNY 8,90 | 7,81M |
| 2026-08-25 | CNY 8,93 | +%0,22 | CNY 8,92 | CNY 9,01 | CNY 8,90 | 8,23M |
| 2026-08-24 | CNY 8,91 | +%0,91 | CNY 8,84 | CNY 8,93 | CNY 8,80 | 9,06M |
| 2026-08-21 | CNY 8,83 | -%0,79 | CNY 8,92 | CNY 8,92 | CNY 8,81 | 5,71M |
| 2026-08-20 | CNY 8,90 | -%0,11 | CNY 8,89 | CNY 8,94 | CNY 8,83 | 7,24M |
| 2026-08-19 | CNY 8,91 | +%0,79 | CNY 8,87 | CNY 8,94 | CNY 8,82 | 9,37M |
| 2026-08-18 | CNY 8,84 | -%0,23 | CNY 8,85 | CNY 8,90 | CNY 8,82 | 6,60M |
| 2026-08-17 | CNY 8,86 | -%0,23 | CNY 8,86 | CNY 8,90 | CNY 8,78 | 10,38M |
| 2026-08-14 | CNY 8,88 | -%0,56 | CNY 8,96 | CNY 8,96 | CNY 8,87 | 5,75M |
| 2026-08-13 | CNY 8,93 | -%0,33 | CNY 8,96 | CNY 8,98 | CNY 8,91 | 6,16M |
| 2026-08-12 | CNY 8,96 | -%0,78 | CNY 9,03 | CNY 9,03 | CNY 8,93 | 6,96M |
| 2026-08-11 | CNY 9,03 | +%0,44 | CNY 9,00 | CNY 9,15 | CNY 8,99 | 8,87M |
| 2026-08-10 | CNY 8,99 | +%1,01 | CNY 8,91 | CNY 9,07 | CNY 8,88 | 11,93M |
| 2026-08-07 | CNY 8,90 | -%0,34 | CNY 8,91 | CNY 8,96 | CNY 8,88 | 8,86M |
| 2026-08-06 | CNY 8,93 | -%0,22 | CNY 8,94 | CNY 9,00 | CNY 8,86 | 11,20M |
| 2026-08-05 | CNY 8,95 | -%1,21 | CNY 9,08 | CNY 9,10 | CNY 8,90 | 15,66M |
| 2026-08-04 | CNY 9,06 | -%1,95 | CNY 9,24 | CNY 9,24 | CNY 9,05 | 14,05M |
| 2026-08-03 | CNY 9,24 | -%0,96 | CNY 9,28 | CNY 9,39 | CNY 9,21 | 13,87M |
| 2026-07-31 | CNY 9,33 | +%0,54 | CNY 9,22 | CNY 9,35 | CNY 9,11 | 15,90M |
| 2026-07-30 | CNY 9,28 | -%0,32 | CNY 9,30 | CNY 9,39 | CNY 9,14 | 10,92M |
| 2026-07-29 | CNY 9,31 | +%2,20 | CNY 9,08 | CNY 9,32 | CNY 9,06 | 12,59M |
| 2026-07-28 | CNY 9,11 | -%0,11 | CNY 9,12 | CNY 9,15 | CNY 8,98 | 10,15M |
| 2026-07-27 | CNY 9,12 | -%0,55 | CNY 9,17 | CNY 9,36 | CNY 9,10 | 11,72M |
| 2026-07-24 | CNY 9,17 | -%1,71 | CNY 9,36 | CNY 9,39 | CNY 9,13 | 9,49M |
| 2026-07-23 | CNY 9,33 | +%1,86 | CNY 9,13 | CNY 9,40 | CNY 9,12 | 12,11M |
| 2026-07-22 | CNY 9,16 | -%1,08 | CNY 9,27 | CNY 9,28 | CNY 9,00 | 15,57M |
| 2026-07-21 | CNY 9,26 | -%1,17 | CNY 9,33 | CNY 9,50 | CNY 9,24 | 16,70M |
| 2026-07-20 | CNY 9,37 | +%2,63 | CNY 9,18 | CNY 9,40 | CNY 9,17 | 13,95M |
| 2026-07-17 | CNY 9,13 | -%1,40 | CNY 9,28 | CNY 9,41 | CNY 9,13 | 14,22M |
| 2026-07-16 | CNY 9,26 | -%1,91 | CNY 9,46 | CNY 9,46 | CNY 9,17 | 12,06M |
| 2026-07-15 | CNY 9,44 | +%1,83 | CNY 9,24 | CNY 9,47 | CNY 9,24 | 11,87M |
| 2026-07-14 | CNY 9,27 | +%0,22 | CNY 9,20 | CNY 9,38 | CNY 9,16 | 11,58M |
| 2026-07-13 | CNY 9,25 | +%2,89 | CNY 9,00 | CNY 9,30 | CNY 8,99 | 14,41M |
| 2026-07-10 | CNY 8,99 | -%0,33 | CNY 9,01 | CNY 9,08 | CNY 8,89 | 9,33M |
| 2026-07-09 | CNY 9,02 | -%0,44 | CNY 9,08 | CNY 9,16 | CNY 8,94 | 9,21M |
| 2026-07-08 | CNY 9,06 | -%0,66 | CNY 9,12 | CNY 9,15 | CNY 8,98 | 7,68M |
| 2026-07-07 | CNY 9,12 | +%1,00 | CNY 9,03 | CNY 9,17 | CNY 8,95 | 12,53M |
| 2026-07-06 | CNY 9,03 | +%1,23 | CNY 8,92 | CNY 9,06 | CNY 8,78 | 12,45M |
| 2026-07-03 | CNY 8,92 | -%3,57 | CNY 8,84 | CNY 8,97 | CNY 8,67 | 12,78M |
| 2026-07-02 | CNY 9,25 | +%0,11 | CNY 9,26 | CNY 9,33 | CNY 9,13 | 10,03M |
| 2026-07-01 | CNY 9,24 | +%1,99 | CNY 9,07 | CNY 9,27 | CNY 8,98 | 10,67M |
| 2026-06-30 | CNY 9,06 | -%1,84 | CNY 9,20 | CNY 9,34 | CNY 8,98 | 11,68M |
| 2026-06-29 | CNY 9,23 | -%0,54 | CNY 9,31 | CNY 9,31 | CNY 9,06 | 9,67M |
| 2026-06-26 | CNY 9,28 | +%2,09 | CNY 9,10 | CNY 9,34 | CNY 9,04 | 9,79M |
| 2026-06-25 | CNY 9,09 | -%0,44 | CNY 9,11 | CNY 9,21 | CNY 9,06 | 6,52M |
| 2026-06-24 | CNY 9,13 | -%1,51 | CNY 9,32 | CNY 9,32 | CNY 9,11 | 6,84M |
| 2026-06-23 | CNY 9,27 | +%1,53 | CNY 9,11 | CNY 9,31 | CNY 9,09 | 9,85M |
| 2026-06-22 | CNY 9,13 | -%0,44 | CNY 9,16 | CNY 9,22 | CNY 9,02 | 10,40M |
| 2026-06-18 | CNY 9,17 | -%1,93 | CNY 9,29 | CNY 9,34 | CNY 9,15 | 6,43M |
| 2026-06-17 | CNY 9,35 | +%1,52 | CNY 9,20 | CNY 9,36 | CNY 9,15 | 8,86M |
| 2026-06-16 | CNY 9,21 | -%2,13 | CNY 9,36 | CNY 9,40 | CNY 9,21 | 13,77M |
| 2026-06-15 | CNY 9,41 | -%0,74 | CNY 9,50 | CNY 9,51 | CNY 9,33 | 13,73M |
| 2026-06-12 | CNY 9,48 | +%1,28 | CNY 9,33 | CNY 9,53 | CNY 9,28 | 11,82M |
| 2026-06-11 | CNY 9,36 | -%1,27 | CNY 9,46 | CNY 9,55 | CNY 9,33 | 11,91M |
| 2026-06-10 | CNY 9,48 | -%0,52 | CNY 9,47 | CNY 9,53 | CNY 9,41 | 9,00M |
| 2026-06-09 | CNY 9,53 | +%0,53 | CNY 9,46 | CNY 9,56 | CNY 9,41 | 9,40M |
| 2026-06-08 | CNY 9,48 | -%1,66 | CNY 9,70 | CNY 9,70 | CNY 9,44 | 11,48M |
| 2026-06-05 | CNY 9,64 | -%0,52 | CNY 9,65 | CNY 9,75 | CNY 9,63 | 6,92M |
| 2026-06-04 | CNY 9,69 | -%2,42 | CNY 9,92 | CNY 9,99 | CNY 9,65 | 9,37M |
| 2026-06-03 | CNY 9,93 | -%1,10 | CNY 10,05 | CNY 10,05 | CNY 9,81 | 11,02M |
| 2026-06-02 | CNY 10,04 | -%2,62 | CNY 10,33 | CNY 10,36 | CNY 9,97 | 14,66M |
| 2026-06-01 | CNY 10,31 | -%1,72 | CNY 10,45 | CNY 10,58 | CNY 10,14 | 14,05M |
| 2026-05-29 | CNY 10,49 | +%2,64 | CNY 10,25 | CNY 10,49 | CNY 10,21 | 8,97M |
| 2026-05-28 | CNY 10,22 | -%0,10 | CNY 10,23 | CNY 10,32 | CNY 10,12 | 7,05M |
| 2026-05-27 | CNY 10,23 | -%1,92 | CNY 10,43 | CNY 10,49 | CNY 10,13 | 8,30M |
| 2026-05-26 | CNY 10,43 | +%1,46 | CNY 10,27 | CNY 10,45 | CNY 10,25 | 8,98M |