Changyuan Technology Group Ltd. Class A 600525
SSE · Çin · Üretici İmalatı
CNY 4,86+0,01 (+%0,21)
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 4,86 | +%0,21 | CNY 4,86 | CNY 4,93 | CNY 4,85 | 10,29M |
| 2026-09-29 | CNY 4,85 | +%1,25 | CNY 4,81 | CNY 4,89 | CNY 4,77 | 9,29M |
| 2026-09-28 | CNY 4,79 | -%1,84 | CNY 4,86 | CNY 4,89 | CNY 4,73 | 10,29M |
| 2026-09-24 | CNY 4,88 | -%0,61 | CNY 4,92 | CNY 4,95 | CNY 4,83 |
| 9,20M |
| 2026-09-23 | CNY 4,91 | -%2,00 | CNY 4,98 | CNY 5,00 | CNY 4,86 | 11,98M |
| 2026-09-22 | CNY 5,01 | -%1,38 | CNY 5,05 | CNY 5,11 | CNY 4,98 | 15,45M |
| 2026-09-21 | CNY 5,08 | +%3,89 | CNY 4,90 | CNY 5,11 | CNY 4,84 | 25,03M |
| 2026-09-18 | CNY 4,89 | +%3,16 | CNY 4,74 | CNY 4,93 | CNY 4,74 | 14,41M |
| 2026-09-17 | CNY 4,74 | -%1,04 | CNY 4,76 | CNY 4,80 | CNY 4,70 | 9,99M |
| 2026-09-16 | CNY 4,79 | +%0,42 | CNY 4,75 | CNY 4,80 | CNY 4,73 | 9,50M |
| 2026-09-15 | CNY 4,77 | -%2,65 | CNY 4,90 | CNY 4,92 | CNY 4,76 | 16,54M |
| 2026-09-14 | CNY 4,90 | -%1,01 | CNY 4,95 | CNY 4,95 | CNY 4,85 | 14,85M |
| 2026-09-11 | CNY 4,95 | -%1,79 | CNY 5,01 | CNY 5,01 | CNY 4,82 | 17,34M |
| 2026-09-10 | CNY 5,04 | +%0,40 | CNY 5,00 | CNY 5,09 | CNY 4,96 | 12,39M |
| 2026-09-09 | CNY 5,02 | %0,00 | CNY 5,01 | CNY 5,06 | CNY 4,99 | 11,62M |
| 2026-09-08 | CNY 5,02 | -%0,99 | CNY 5,07 | CNY 5,07 | CNY 4,97 | 19,66M |
| 2026-09-07 | CNY 5,07 | -%0,59 | CNY 5,08 | CNY 5,13 | CNY 5,05 | 18,66M |
| 2026-09-04 | CNY 5,10 | -%1,35 | CNY 5,18 | CNY 5,23 | CNY 5,06 | 21,30M |
| 2026-09-03 | CNY 5,17 | +%0,78 | CNY 5,14 | CNY 5,22 | CNY 5,12 | 16,81M |
| 2026-09-02 | CNY 5,13 | -%2,47 | CNY 5,20 | CNY 5,22 | CNY 5,09 | 24,69M |
| 2026-09-01 | CNY 5,26 | -%0,94 | CNY 5,33 | CNY 5,34 | CNY 5,24 | 16,12M |
| 2026-08-31 | CNY 5,31 | -%0,19 | CNY 5,25 | CNY 5,33 | CNY 5,22 | 24,57M |
| 2026-08-28 | CNY 5,32 | -%0,75 | CNY 5,37 | CNY 5,44 | CNY 5,22 | 44,03M |
| 2026-08-27 | CNY 5,36 | -%2,55 | CNY 5,46 | CNY 5,58 | CNY 5,33 | 39,88M |
| 2026-08-26 | CNY 5,50 | -%4,84 | CNY 5,81 | CNY 5,85 | CNY 5,46 | 51,20M |
| 2026-08-25 | CNY 5,78 | %0,00 | CNY 5,78 | CNY 5,78 | CNY 5,78 | 0 |
| 2026-08-24 | CNY 5,78 | +%0,17 | CNY 5,78 | CNY 5,94 | CNY 5,68 | 25,12M |
| 2026-08-21 | CNY 5,77 | +%3,59 | CNY 5,54 | CNY 5,79 | CNY 5,46 | 17,51M |
| 2026-08-20 | CNY 5,57 | +%2,20 | CNY 5,50 | CNY 5,64 | CNY 5,45 | 16,97M |
| 2026-08-19 | CNY 5,45 | -%2,33 | CNY 5,50 | CNY 5,52 | CNY 5,39 | 17,19M |
| 2026-08-18 | CNY 5,58 | +%2,57 | CNY 5,50 | CNY 5,70 | CNY 5,40 | 28,35M |
| 2026-08-17 | CNY 5,44 | +%7,30 | CNY 5,45 | CNY 5,58 | CNY 5,34 | 46,35M |
| 2026-08-14 | CNY 5,07 | +%0,40 | CNY 5,08 | CNY 5,09 | CNY 5,01 | 5,09M |
| 2026-08-13 | CNY 5,05 | -%2,32 | CNY 5,17 | CNY 5,18 | CNY 5,05 | 8,10M |
| 2026-08-12 | CNY 5,17 | +%1,37 | CNY 5,09 | CNY 5,22 | CNY 5,06 | 7,53M |
| 2026-08-11 | CNY 5,10 | +%0,39 | CNY 5,08 | CNY 5,14 | CNY 5,05 | 6,70M |
| 2026-08-10 | CNY 5,08 | -%0,20 | CNY 5,07 | CNY 5,13 | CNY 5,01 | 10,10M |
| 2026-08-07 | CNY 5,09 | +%3,46 | CNY 4,91 | CNY 5,09 | CNY 4,91 | 14,38M |
| 2026-08-06 | CNY 4,92 | +%2,50 | CNY 4,81 | CNY 4,96 | CNY 4,81 | 10,24M |
| 2026-08-05 | CNY 4,80 | -%3,61 | CNY 4,91 | CNY 4,93 | CNY 4,73 | 23,01M |
| 2026-08-04 | CNY 4,98 | -%0,60 | CNY 4,99 | CNY 5,01 | CNY 4,95 | 6,17M |
| 2026-08-03 | CNY 5,01 | +%1,83 | CNY 4,95 | CNY 5,04 | CNY 4,89 | 5,52M |
| 2026-07-31 | CNY 4,92 | +%4,02 | CNY 4,78 | CNY 4,92 | CNY 4,75 | 8,42M |
| 2026-07-30 | CNY 4,73 | -%0,84 | CNY 4,75 | CNY 4,84 | CNY 4,73 | 6,30M |
| 2026-07-29 | CNY 4,77 | +%0,85 | CNY 4,75 | CNY 4,78 | CNY 4,69 | 5,96M |
| 2026-07-28 | CNY 4,73 | -%0,42 | CNY 4,75 | CNY 4,83 | CNY 4,72 | 5,54M |
| 2026-07-27 | CNY 4,75 | +%1,06 | CNY 4,70 | CNY 4,76 | CNY 4,66 | 5,76M |
| 2026-07-24 | CNY 4,70 | -%2,69 | CNY 4,73 | CNY 4,80 | CNY 4,69 | 4,00M |
| 2026-07-23 | CNY 4,83 | +%2,33 | CNY 4,70 | CNY 4,83 | CNY 4,67 | 6,03M |
| 2026-07-22 | CNY 4,72 | +%1,07 | CNY 4,66 | CNY 4,84 | CNY 4,59 | 8,75M |
| 2026-07-21 | CNY 4,67 | +%4,24 | CNY 4,55 | CNY 4,71 | CNY 4,33 | 12,33M |
| 2026-07-20 | CNY 4,48 | -%6,08 | CNY 4,76 | CNY 4,85 | CNY 4,31 | 19,17M |
| 2026-07-17 | CNY 4,77 | -%3,25 | CNY 4,92 | CNY 4,95 | CNY 4,74 | 14,81M |
| 2026-07-16 | CNY 4,93 | -%1,79 | CNY 4,96 | CNY 5,05 | CNY 4,89 | 10,61M |
| 2026-07-15 | CNY 5,02 | +%0,20 | CNY 5,15 | CNY 5,19 | CNY 4,98 | 9,74M |
| 2026-07-14 | CNY 5,01 | +%2,66 | CNY 4,95 | CNY 5,01 | CNY 4,88 | 7,82M |
| 2026-07-13 | CNY 4,88 | -%4,50 | CNY 5,08 | CNY 5,11 | CNY 4,88 | 9,26M |
| 2026-07-10 | CNY 5,11 | +%1,39 | CNY 5,02 | CNY 5,14 | CNY 4,90 | 13,78M |
| 2026-07-09 | CNY 5,04 | -%0,79 | CNY 5,07 | CNY 5,09 | CNY 4,98 | 6,87M |
| 2026-07-08 | CNY 5,08 | -%0,78 | CNY 5,12 | CNY 5,20 | CNY 5,07 | 6,21M |
| 2026-07-07 | CNY 5,12 | -%0,19 | CNY 5,11 | CNY 5,25 | CNY 5,02 | 8,21M |
| 2026-07-06 | CNY 5,13 | -%2,29 | CNY 5,23 | CNY 5,24 | CNY 5,10 | 7,57M |
| 2026-07-03 | CNY 5,25 | +%0,57 | CNY 5,25 | CNY 5,29 | CNY 5,15 | 11,74M |
| 2026-07-02 | CNY 5,22 | +%3,57 | CNY 5,05 | CNY 5,28 | CNY 5,05 | 13,38M |
| 2026-07-01 | CNY 5,04 | +%3,28 | CNY 4,87 | CNY 5,08 | CNY 4,82 | 10,35M |
| 2026-06-30 | CNY 4,88 | -%1,01 | CNY 4,93 | CNY 4,95 | CNY 4,83 | 6,90M |
| 2026-06-29 | CNY 4,93 | -%0,40 | CNY 5,17 | CNY 5,18 | CNY 4,85 | 13,74M |
| 2026-06-26 | CNY 4,95 | +%4,65 | CNY 4,73 | CNY 4,97 | CNY 4,58 | 17,16M |
| 2026-06-25 | CNY 4,73 | -%3,47 | CNY 4,91 | CNY 4,91 | CNY 4,70 | 12,82M |
| 2026-06-24 | CNY 4,90 | -%1,80 | CNY 5,00 | CNY 5,00 | CNY 4,86 | 8,19M |
| 2026-06-23 | CNY 4,99 | +%0,20 | CNY 4,98 | CNY 4,99 | CNY 4,92 | 7,27M |
| 2026-06-22 | CNY 4,98 | %0,00 | CNY 4,99 | CNY 5,03 | CNY 4,86 | 10,63M |
| 2026-06-18 | CNY 4,98 | -%2,16 | CNY 5,08 | CNY 5,12 | CNY 4,96 | 9,66M |
| 2026-06-17 | CNY 5,09 | -%0,78 | CNY 5,09 | CNY 5,21 | CNY 4,99 | 12,52M |
| 2026-06-16 | CNY 5,13 | +%0,20 | CNY 5,23 | CNY 5,36 | CNY 5,10 | 14,27M |
| 2026-06-15 | CNY 5,12 | +%2,61 | CNY 5,10 | CNY 5,24 | CNY 5,08 | 14,40M |
| 2026-06-12 | CNY 4,99 | +%2,67 | CNY 4,95 | CNY 4,99 | CNY 4,86 | 6,64M |
| 2026-06-11 | CNY 4,86 | -%2,21 | CNY 4,96 | CNY 4,96 | CNY 4,85 | 7,62M |
| 2026-06-10 | CNY 4,97 | -%0,60 | CNY 5,05 | CNY 5,05 | CNY 4,84 | 10,23M |
| 2026-06-09 | CNY 5,00 | -%0,60 | CNY 5,02 | CNY 5,10 | CNY 4,98 | 7,28M |
| 2026-06-08 | CNY 5,03 | +%0,20 | CNY 5,00 | CNY 5,17 | CNY 4,90 | 12,17M |
| 2026-06-05 | CNY 5,02 | -%2,52 | CNY 5,17 | CNY 5,21 | CNY 5,00 | 14,53M |
| 2026-06-04 | CNY 5,15 | -%2,09 | CNY 5,25 | CNY 5,27 | CNY 5,07 | 13,10M |
| 2026-06-03 | CNY 5,26 | -%1,31 | CNY 5,33 | CNY 5,40 | CNY 5,26 | 10,40M |
| 2026-06-02 | CNY 5,33 | +%0,57 | CNY 5,28 | CNY 5,36 | CNY 5,26 | 8,22M |
| 2026-06-01 | CNY 5,30 | +%0,38 | CNY 5,26 | CNY 5,44 | CNY 5,25 | 9,77M |
| 2026-05-29 | CNY 5,28 | -%1,49 | CNY 5,37 | CNY 5,40 | CNY 5,25 | 11,34M |
| 2026-05-28 | CNY 5,36 | +%1,71 | CNY 5,29 | CNY 5,43 | CNY 5,26 | 12,82M |
| 2026-05-27 | CNY 5,27 | -%0,94 | CNY 5,35 | CNY 5,37 | CNY 5,17 | 15,31M |
| 2026-05-26 | CNY 5,32 | -%3,62 | CNY 5,46 | CNY 5,52 | CNY 5,25 | 14,08M |