Jiangsu Yangnong Chemical Co. Ltd. Class A 600486
SSE · Çin · Proses Endüstrileri
CNY 51,18+0,97 (+%1,93)
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 51,18 | +%1,45 | CNY 50,26 | CNY 51,46 | CNY 50,19 | 1,92M |
| 2026-09-29 | CNY 50,45 | -%1,77 | CNY 51,50 | CNY 51,65 | CNY 50,11 | 2,88M |
| 2026-09-28 | CNY 51,36 | %0,00 | CNY 51,29 | CNY 51,70 | CNY 50,76 | 2,10M |
| 2026-09-24 | CNY 51,36 | -%2,19 | CNY 52,35 | CNY 52,70 | CNY 51,36 | 2,99M |
| 2026-09-23 | CNY 52,51 | -%0,85 | CNY 53,10 | CNY 53,15 | CNY 52,35 | 1,76M |
| 2026-09-22 | CNY 52,96 | -%1,45 | CNY 53,64 | CNY 53,73 | CNY 52,92 | 2,80M |
| 2026-09-21 | CNY 53,74 | +%2,56 | CNY 52,62 | CNY 53,98 | CNY 52,61 | 3,14M |
| 2026-09-18 | CNY 52,40 | +%0,34 | CNY 52,51 | CNY 52,95 | CNY 52,25 | 2,38M |
| 2026-09-17 | CNY 52,22 | -%1,25 | CNY 52,80 | CNY 53,14 | CNY 52,03 | 2,93M |
| 2026-09-16 | CNY 52,88 | -%0,32 | CNY 52,90 | CNY 53,39 | CNY 52,55 | 3,76M |
| 2026-09-15 | CNY 53,05 | -%3,42 | CNY 54,70 | CNY 54,99 | CNY 52,80 | 4,48M |
| 2026-09-14 | CNY 54,93 | +%0,92 | CNY 54,18 | CNY 54,95 | CNY 53,50 | 4,08M |
| 2026-09-11 | CNY 54,43 | -%4,64 | CNY 56,44 | CNY 56,69 | CNY 53,88 | 6,92M |
| 2026-09-10 | CNY 57,08 | -%2,29 | CNY 58,34 | CNY 58,76 | CNY 56,85 | 5,22M |
| 2026-09-09 | CNY 58,42 | -%0,78 | CNY 58,88 | CNY 59,38 | CNY 57,80 | 6,88M |
| 2026-09-08 | CNY 58,88 | +%4,99 | CNY 56,40 | CNY 59,49 | CNY 56,03 | 11,23M |
| 2026-09-07 | CNY 56,08 | +%0,39 | CNY 56,42 | CNY 56,57 | CNY 55,56 | 4,19M |
| 2026-09-04 | CNY 55,86 | +%1,42 | CNY 55,26 | CNY 57,31 | CNY 55,10 | 5,54M |
| 2026-09-03 | CNY 55,08 | +%1,59 | CNY 54,40 | CNY 55,87 | CNY 54,20 | 4,89M |
| 2026-09-02 | CNY 54,22 | -%3,14 | CNY 56,10 | CNY 56,49 | CNY 53,90 | 7,06M |
| 2026-09-01 | CNY 55,98 | +%0,59 | CNY 55,65 | CNY 58,70 | CNY 55,24 | 11,20M |
| 2026-08-31 | CNY 55,65 | -%2,08 | CNY 57,10 | CNY 57,11 | CNY 55,37 | 6,52M |
| 2026-08-28 | CNY 56,83 | +%3,18 | CNY 55,13 | CNY 57,20 | CNY 54,29 | 6,92M |
| 2026-08-27 | CNY 55,08 | +%1,72 | CNY 54,15 | CNY 55,75 | CNY 53,95 | 3,66M |
| 2026-08-26 | CNY 54,15 | +%0,24 | CNY 53,50 | CNY 54,95 | CNY 52,93 | 3,48M |
| 2026-08-25 | CNY 54,02 | -%1,33 | CNY 54,74 | CNY 56,25 | CNY 53,81 | 5,42M |
| 2026-08-24 | CNY 54,75 | -%0,38 | CNY 55,02 | CNY 56,24 | CNY 54,20 | 3,33M |
| 2026-08-21 | CNY 54,96 | -%0,97 | CNY 55,39 | CNY 55,39 | CNY 54,38 | 2,76M |
| 2026-08-20 | CNY 55,50 | +%0,11 | CNY 55,20 | CNY 56,80 | CNY 54,70 | 4,57M |
| 2026-08-19 | CNY 55,44 | -%0,81 | CNY 55,89 | CNY 56,94 | CNY 55,17 | 6,18M |
| 2026-08-18 | CNY 55,89 | +%2,87 | CNY 54,29 | CNY 56,16 | CNY 53,92 | 6,68M |
| 2026-08-17 | CNY 54,33 | +%2,61 | CNY 52,95 | CNY 54,34 | CNY 52,46 | 4,09M |
| 2026-08-14 | CNY 52,95 | +%0,19 | CNY 52,85 | CNY 53,59 | CNY 52,38 | 2,95M |
| 2026-08-13 | CNY 52,85 | -%2,18 | CNY 54,04 | CNY 54,32 | CNY 52,51 | 6,17M |
| 2026-08-12 | CNY 54,03 | -%0,13 | CNY 53,92 | CNY 54,69 | CNY 53,59 | 5,17M |
| 2026-08-11 | CNY 54,10 | -%3,34 | CNY 55,86 | CNY 56,98 | CNY 53,63 | 9,78M |
| 2026-08-10 | CNY 55,97 | +%1,52 | CNY 55,13 | CNY 56,96 | CNY 54,91 | 5,71M |
| 2026-08-07 | CNY 55,13 | +%0,49 | CNY 54,86 | CNY 55,99 | CNY 54,16 | 4,96M |
| 2026-08-06 | CNY 54,86 | -%0,92 | CNY 55,08 | CNY 55,55 | CNY 54,00 | 6,23M |
| 2026-08-05 | CNY 55,37 | -%0,20 | CNY 55,40 | CNY 56,32 | CNY 54,30 | 6,44M |
| 2026-08-04 | CNY 55,48 | -%2,26 | CNY 56,76 | CNY 56,97 | CNY 55,22 | 3,89M |
| 2026-08-03 | CNY 56,76 | +%0,16 | CNY 56,30 | CNY 57,27 | CNY 55,51 | 4,20M |
| 2026-07-31 | CNY 56,67 | -%2,73 | CNY 57,02 | CNY 57,99 | CNY 55,08 | 10,35M |
| 2026-07-30 | CNY 58,26 | +%3,81 | CNY 56,50 | CNY 59,59 | CNY 56,17 | 6,93M |
| 2026-07-29 | CNY 56,12 | +%1,76 | CNY 55,14 | CNY 56,89 | CNY 54,59 | 5,18M |
| 2026-07-28 | CNY 55,15 | +%0,47 | CNY 54,65 | CNY 55,45 | CNY 53,55 | 4,11M |
| 2026-07-27 | CNY 54,89 | +%0,94 | CNY 54,08 | CNY 55,46 | CNY 54,01 | 3,51M |
| 2026-07-24 | CNY 54,38 | -%3,92 | CNY 56,01 | CNY 56,93 | CNY 54,00 | 4,21M |
| 2026-07-23 | CNY 56,60 | +%0,71 | CNY 55,80 | CNY 57,20 | CNY 54,56 | 5,38M |
| 2026-07-22 | CNY 56,20 | +%2,97 | CNY 54,58 | CNY 56,78 | CNY 53,71 | 7,25M |
| 2026-07-21 | CNY 54,58 | -%0,58 | CNY 54,95 | CNY 55,80 | CNY 53,50 | 8,33M |
| 2026-07-20 | CNY 54,90 | +%7,86 | CNY 51,01 | CNY 54,90 | CNY 50,90 | 9,86M |
| 2026-07-17 | CNY 50,90 | +%0,08 | CNY 50,82 | CNY 52,69 | CNY 50,48 | 5,84M |
| 2026-07-16 | CNY 50,86 | +%0,06 | CNY 50,70 | CNY 51,90 | CNY 50,16 | 4,96M |
| 2026-07-15 | CNY 50,83 | +%2,75 | CNY 49,75 | CNY 51,12 | CNY 49,11 | 4,80M |
| 2026-07-14 | CNY 49,47 | +%1,94 | CNY 48,65 | CNY 50,00 | CNY 48,48 | 5,05M |
| 2026-07-13 | CNY 48,53 | -%2,30 | CNY 49,68 | CNY 49,87 | CNY 48,39 | 4,17M |
| 2026-07-10 | CNY 49,67 | +%0,12 | CNY 49,49 | CNY 50,50 | CNY 48,39 | 6,00M |
| 2026-07-09 | CNY 49,61 | -%1,47 | CNY 50,15 | CNY 50,66 | CNY 49,00 | 4,09M |
| 2026-07-08 | CNY 50,35 | -%1,12 | CNY 50,75 | CNY 51,66 | CNY 50,24 | 5,02M |
| 2026-07-07 | CNY 50,92 | -%4,36 | CNY 53,39 | CNY 53,99 | CNY 50,79 | 5,49M |
| 2026-07-06 | CNY 53,24 | +%2,76 | CNY 51,48 | CNY 54,60 | CNY 51,28 | 8,10M |
| 2026-07-03 | CNY 51,81 | +%0,80 | CNY 51,09 | CNY 52,16 | CNY 50,79 | 4,89M |
| 2026-07-02 | CNY 51,40 | +%0,73 | CNY 50,98 | CNY 52,45 | CNY 50,65 | 5,28M |
| 2026-07-01 | CNY 51,03 | +%0,65 | CNY 50,45 | CNY 52,06 | CNY 49,54 | 7,02M |
| 2026-06-30 | CNY 50,70 | -%2,59 | CNY 52,06 | CNY 52,06 | CNY 49,92 | 8,11M |
| 2026-06-29 | CNY 52,05 | +%0,10 | CNY 51,99 | CNY 52,96 | CNY 50,61 | 5,37M |
| 2026-06-26 | CNY 52,00 | -%3,35 | CNY 53,85 | CNY 54,37 | CNY 51,32 | 6,10M |
| 2026-06-25 | CNY 53,80 | -%4,58 | CNY 55,27 | CNY 55,31 | CNY 53,60 | 5,92M |
| 2026-06-24 | CNY 56,38 | +%1,71 | CNY 55,43 | CNY 57,17 | CNY 55,01 | 5,01M |
| 2026-06-23 | CNY 55,43 | -%2,48 | CNY 56,80 | CNY 57,66 | CNY 55,20 | 5,42M |
| 2026-06-22 | CNY 56,84 | +%5,43 | CNY 53,80 | CNY 56,91 | CNY 52,77 | 8,57M |
| 2026-06-18 | CNY 53,91 | -%2,48 | CNY 55,48 | CNY 55,48 | CNY 53,59 | 5,63M |
| 2026-06-17 | CNY 55,28 | -%0,66 | CNY 55,65 | CNY 56,18 | CNY 54,77 | 5,36M |
| 2026-06-16 | CNY 55,65 | -%2,73 | CNY 56,92 | CNY 57,04 | CNY 55,51 | 5,27M |
| 2026-06-15 | CNY 57,21 | +%2,23 | CNY 56,50 | CNY 58,87 | CNY 56,01 | 7,46M |
| 2026-06-12 | CNY 55,96 | +%4,00 | CNY 54,00 | CNY 56,90 | CNY 53,00 | 7,50M |
| 2026-06-11 | CNY 53,81 | -%0,90 | CNY 54,25 | CNY 54,95 | CNY 52,57 | 5,81M |
| 2026-06-10 | CNY 54,30 | -%0,91 | CNY 54,46 | CNY 55,37 | CNY 53,10 | 7,14M |
| 2026-06-09 | CNY 54,80 | -%3,52 | CNY 57,33 | CNY 57,33 | CNY 54,20 | 9,52M |
| 2026-06-08 | CNY 56,80 | -%3,60 | CNY 58,10 | CNY 58,90 | CNY 56,55 | 5,16M |
| 2026-06-05 | CNY 58,92 | +%0,20 | CNY 58,74 | CNY 60,66 | CNY 58,22 | 7,32M |
| 2026-06-04 | CNY 58,80 | +%0,62 | CNY 58,26 | CNY 58,85 | CNY 57,20 | 3,92M |
| 2026-06-03 | CNY 58,44 | +%0,50 | CNY 58,15 | CNY 59,14 | CNY 57,21 | 4,15M |
| 2026-06-02 | CNY 58,15 | -%0,72 | CNY 58,57 | CNY 59,18 | CNY 57,81 | 4,29M |
| 2026-06-01 | CNY 58,57 | +%2,47 | CNY 56,96 | CNY 59,29 | CNY 56,66 | 6,89M |
| 2026-05-29 | CNY 57,16 | +%1,17 | CNY 56,66 | CNY 58,43 | CNY 55,11 | 9,06M |
| 2026-05-28 | CNY 56,50 | -%3,68 | CNY 58,65 | CNY 58,93 | CNY 55,28 | 11,64M |
| 2026-05-27 | CNY 58,66 | -%2,93 | CNY 60,21 | CNY 60,90 | CNY 58,54 | 5,02M |
| 2026-05-26 | CNY 60,43 | +%1,39 | CNY 59,59 | CNY 60,98 | CNY 59,13 | 4,33M |