Hengtong Optic-Electric Co., Ltd. Class A 600487
SSE · Çin · Üretici İmalatı
CNY 54,86-2,25 (-%3,94)
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 54,86 | -%3,94 | CNY 57,55 | CNY 57,88 | CNY 54,58 | 161,68M |
| 2026-09-29 | CNY 57,11 | -%5,82 | CNY 55,79 | CNY 58,12 | CNY 55,30 | 200,27M |
| 2026-09-28 | CNY 60,64 | -%10,00 | CNY 63,52 | CNY 64,00 | CNY 60,64 | 115,30M |
| 2026-09-24 | CNY 67,38 | -%3,66 | CNY 69,80 | CNY 70,38 | CNY 67,18 | 109,54M |
| 2026-09-23 | CNY 69,94 | -%4,19 | CNY 73,07 | CNY 73,50 | CNY 69,58 | 157,63M |
| 2026-09-22 | CNY 73,00 | +%1,74 | CNY 74,50 | CNY 76,35 | CNY 71,84 | 213,84M |
| 2026-09-21 | CNY 71,75 | +%3,25 | CNY 71,68 | CNY 74,28 | CNY 71,18 | 182,16M |
| 2026-09-18 | CNY 69,49 | +%1,46 | CNY 70,00 | CNY 70,94 | CNY 67,45 | 226,28M |
| 2026-09-17 | CNY 68,49 | +%4,72 | CNY 65,40 | CNY 69,70 | CNY 65,39 | 233,83M |
| 2026-09-16 | CNY 65,40 | +%4,77 | CNY 62,29 | CNY 66,20 | CNY 62,09 | 164,18M |
| 2026-09-15 | CNY 62,42 | -%1,23 | CNY 61,90 | CNY 64,26 | CNY 61,88 | 112,97M |
| 2026-09-14 | CNY 63,20 | -%3,13 | CNY 63,01 | CNY 64,93 | CNY 62,22 | 112,05M |
| 2026-09-11 | CNY 65,24 | +%2,08 | CNY 62,00 | CNY 65,80 | CNY 61,80 | 170,03M |
| 2026-09-10 | CNY 63,91 | -%4,07 | CNY 65,01 | CNY 65,68 | CNY 63,80 | 146,40M |
| 2026-09-09 | CNY 66,62 | +%5,56 | CNY 64,51 | CNY 67,50 | CNY 64,50 | 218,40M |
| 2026-09-08 | CNY 63,11 | -%1,39 | CNY 63,90 | CNY 65,50 | CNY 62,66 | 150,60M |
| 2026-09-07 | CNY 64,00 | +%2,86 | CNY 62,99 | CNY 64,64 | CNY 62,22 | 140,69M |
| 2026-09-04 | CNY 62,22 | -%4,70 | CNY 65,70 | CNY 66,49 | CNY 61,22 | 159,94M |
| 2026-09-03 | CNY 65,29 | -%2,41 | CNY 67,77 | CNY 67,96 | CNY 64,60 | 130,68M |
| 2026-09-02 | CNY 66,90 | -%0,65 | CNY 65,39 | CNY 68,77 | CNY 64,19 | 150,00M |
| 2026-09-01 | CNY 67,34 | -%0,06 | CNY 67,67 | CNY 69,00 | CNY 65,07 | 163,72M |
| 2026-08-31 | CNY 67,38 | -%1,92 | CNY 66,00 | CNY 68,20 | CNY 65,66 | 190,89M |
| 2026-08-28 | CNY 68,70 | -%3,65 | CNY 71,00 | CNY 72,21 | CNY 68,67 | 260,23M |
| 2026-08-27 | CNY 71,30 | +%9,98 | CNY 66,18 | CNY 71,31 | CNY 66,13 | 275,48M |
| 2026-08-26 | CNY 64,83 | +%0,36 | CNY 64,70 | CNY 65,80 | CNY 63,50 | 211,07M |
| 2026-08-25 | CNY 64,60 | +%6,90 | CNY 58,20 | CNY 66,37 | CNY 57,00 | 260,14M |
| 2026-08-24 | CNY 60,43 | -%2,81 | CNY 62,20 | CNY 62,23 | CNY 59,30 | 148,19M |
| 2026-08-21 | CNY 62,18 | +%0,26 | CNY 60,89 | CNY 63,30 | CNY 59,48 | 166,26M |
| 2026-08-20 | CNY 62,02 | +%5,28 | CNY 59,80 | CNY 62,37 | CNY 58,08 | 195,13M |
| 2026-08-19 | CNY 58,91 | -%9,94 | CNY 62,01 | CNY 63,27 | CNY 58,87 | 230,70M |
| 2026-08-18 | CNY 65,41 | +%0,54 | CNY 65,07 | CNY 67,56 | CNY 64,53 | 259,65M |
| 2026-08-17 | CNY 65,06 | +%3,30 | CNY 63,80 | CNY 65,50 | CNY 63,20 | 298,77M |
| 2026-08-14 | CNY 62,98 | +%10,01 | CNY 58,10 | CNY 62,98 | CNY 57,25 | 318,28M |
| 2026-08-13 | CNY 57,25 | -%3,46 | CNY 60,14 | CNY 60,80 | CNY 57,21 | 216,35M |
| 2026-08-12 | CNY 59,30 | +%2,92 | CNY 58,23 | CNY 59,88 | CNY 57,15 | 176,17M |
| 2026-08-11 | CNY 57,62 | -%3,35 | CNY 57,99 | CNY 59,27 | CNY 56,36 | 191,63M |
| 2026-08-10 | CNY 59,62 | +%0,17 | CNY 60,99 | CNY 61,75 | CNY 57,20 | 259,60M |
| 2026-08-07 | CNY 59,52 | +%6,00 | CNY 56,10 | CNY 60,29 | CNY 55,80 | 281,97M |
| 2026-08-06 | CNY 56,15 | +%3,20 | CNY 53,87 | CNY 57,18 | CNY 53,68 | 288,93M |
| 2026-08-05 | CNY 54,41 | +%8,24 | CNY 48,15 | CNY 55,30 | CNY 48,08 | 347,61M |
| 2026-08-04 | CNY 50,27 | +%6,12 | CNY 48,50 | CNY 50,86 | CNY 48,20 | 225,75M |
| 2026-08-03 | CNY 47,37 | -%0,50 | CNY 47,33 | CNY 48,50 | CNY 46,33 | 153,43M |
| 2026-07-31 | CNY 47,61 | +%0,87 | CNY 50,50 | CNY 51,26 | CNY 47,58 | 216,93M |
| 2026-07-30 | CNY 47,20 | -%5,13 | CNY 49,70 | CNY 50,50 | CNY 45,60 | 176,30M |
| 2026-07-29 | CNY 49,75 | -%0,52 | CNY 50,01 | CNY 51,00 | CNY 47,27 | 174,29M |
| 2026-07-28 | CNY 50,01 | -%9,97 | CNY 53,40 | CNY 54,72 | CNY 50,00 | 170,24M |
| 2026-07-27 | CNY 55,55 | +%5,95 | CNY 52,87 | CNY 55,83 | CNY 51,32 | 156,12M |
| 2026-07-24 | CNY 52,43 | -%5,82 | CNY 55,00 | CNY 55,66 | CNY 52,30 | 144,40M |
| 2026-07-23 | CNY 55,67 | +%1,00 | CNY 56,11 | CNY 58,18 | CNY 55,00 | 183,75M |
| 2026-07-22 | CNY 55,12 | -%8,07 | CNY 57,61 | CNY 59,38 | CNY 55,05 | 261,47M |
| 2026-07-21 | CNY 59,96 | +%6,01 | CNY 57,00 | CNY 60,26 | CNY 50,90 | 335,88M |
| 2026-07-20 | CNY 56,56 | -%3,13 | CNY 60,39 | CNY 60,89 | CNY 54,52 | 233,17M |
| 2026-07-17 | CNY 58,39 | -%9,96 | CNY 64,08 | CNY 65,20 | CNY 58,37 | 206,53M |
| 2026-07-16 | CNY 64,85 | -%8,73 | CNY 68,50 | CNY 69,82 | CNY 63,95 | 205,64M |
| 2026-07-15 | CNY 71,05 | -%4,48 | CNY 75,88 | CNY 77,00 | CNY 70,40 | 214,91M |
| 2026-07-14 | CNY 74,38 | +%6,24 | CNY 69,00 | CNY 74,39 | CNY 68,20 | 222,46M |
| 2026-07-13 | CNY 70,01 | -%10,00 | CNY 75,08 | CNY 76,33 | CNY 70,01 | 160,11M |
| 2026-07-10 | CNY 77,79 | -%2,84 | CNY 80,80 | CNY 86,39 | CNY 77,39 | 259,31M |
| 2026-07-09 | CNY 80,06 | +%4,03 | CNY 78,18 | CNY 80,58 | CNY 74,00 | 238,20M |
| 2026-07-08 | CNY 76,96 | -%4,86 | CNY 81,78 | CNY 82,50 | CNY 76,70 | 161,69M |
| 2026-07-07 | CNY 80,89 | -%4,39 | CNY 84,60 | CNY 85,24 | CNY 78,55 | 170,35M |
| 2026-07-06 | CNY 84,60 | -%5,39 | CNY 91,50 | CNY 92,63 | CNY 82,61 | 198,78M |
| 2026-07-03 | CNY 89,42 | -%4,71 | CNY 93,00 | CNY 95,00 | CNY 89,22 | 172,64M |
| 2026-07-02 | CNY 93,84 | -%7,94 | CNY 96,80 | CNY 98,90 | CNY 91,93 | 153,58M |
| 2026-07-01 | CNY 101,93 | -%6,78 | CNY 107,61 | CNY 109,55 | CNY 100,00 | 173,35M |
| 2026-06-30 | CNY 109,34 | +%1,20 | CNY 112,00 | CNY 113,44 | CNY 107,80 | 126,87M |
| 2026-06-29 | CNY 108,04 | -%2,50 | CNY 108,92 | CNY 112,12 | CNY 102,00 | 148,88M |
| 2026-06-26 | CNY 110,81 | -%9,91 | CNY 119,50 | CNY 120,00 | CNY 110,70 | 198,82M |
| 2026-06-25 | CNY 123,00 | +%3,34 | CNY 122,00 | CNY 124,77 | CNY 117,15 | 161,58M |
| 2026-06-24 | CNY 119,02 | +%1,46 | CNY 114,96 | CNY 120,55 | CNY 113,66 | 164,81M |
| 2026-06-23 | CNY 117,31 | -%2,35 | CNY 121,20 | CNY 125,16 | CNY 115,64 | 183,42M |
| 2026-06-22 | CNY 120,13 | +%8,22 | CNY 115,20 | CNY 121,99 | CNY 115,17 | 181,26M |
| 2026-06-18 | CNY 111,01 | +%0,01 | CNY 111,03 | CNY 116,66 | CNY 108,78 | 198,47M |
| 2026-06-17 | CNY 111,00 | +%3,26 | CNY 104,11 | CNY 111,41 | CNY 104,00 | 216,95M |
| 2026-06-16 | CNY 107,50 | +%8,28 | CNY 98,21 | CNY 108,66 | CNY 98,18 | 225,90M |
| 2026-06-15 | CNY 99,28 | +%2,35 | CNY 98,94 | CNY 99,92 | CNY 92,88 | 220,54M |
| 2026-06-12 | CNY 97,00 | -%5,27 | CNY 105,08 | CNY 105,49 | CNY 97,00 | 215,53M |
| 2026-06-11 | CNY 102,40 | -%4,19 | CNY 105,10 | CNY 108,00 | CNY 98,00 | 224,92M |
| 2026-06-10 | CNY 106,88 | +%1,77 | CNY 106,00 | CNY 109,99 | CNY 104,42 | 212,99M |
| 2026-06-09 | CNY 105,02 | +%10,00 | CNY 99,77 | CNY 105,02 | CNY 97,70 | 172,94M |
| 2026-06-08 | CNY 95,47 | -%0,68 | CNY 92,55 | CNY 102,33 | CNY 92,55 | 244,21M |
| 2026-06-05 | CNY 96,12 | -%1,79 | CNY 96,00 | CNY 102,96 | CNY 95,00 | 250,99M |
| 2026-06-04 | CNY 97,87 | +%7,04 | CNY 93,00 | CNY 98,99 | CNY 92,40 | 265,39M |
| 2026-06-03 | CNY 91,43 | +%10,00 | CNY 90,00 | CNY 91,43 | CNY 88,12 | 69,92M |
| 2026-06-02 | CNY 83,12 | +%10,01 | CNY 74,61 | CNY 83,12 | CNY 74,61 | 191,39M |
| 2026-06-01 | CNY 75,56 | -%2,02 | CNY 75,24 | CNY 80,81 | CNY 73,40 | 237,22M |
| 2026-05-29 | CNY 77,12 | +%9,42 | CNY 70,49 | CNY 77,53 | CNY 69,48 | 323,93M |
| 2026-05-28 | CNY 70,48 | +%2,61 | CNY 67,50 | CNY 70,98 | CNY 65,62 | 160,32M |
| 2026-05-27 | CNY 68,69 | -%1,04 | CNY 68,64 | CNY 71,60 | CNY 68,02 | 133,27M |
| 2026-05-26 | CNY 69,41 | -%5,45 | CNY 72,01 | CNY 72,08 | CNY 67,67 | 159,66M |