Shandong Gold Mining Co., Ltd. Class A 600547
SSE · Çin · Enerji Dışı Mineraller
CNY 27,30+0,81 (+%3,06)
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 27,30 | +%3,06 | CNY 26,70 | CNY 27,47 | CNY 26,50 | 87,20M |
| 2026-09-29 | CNY 26,49 | +%1,26 | CNY 25,36 | CNY 26,66 | CNY 25,36 | 108,99M |
| 2026-09-28 | CNY 26,16 | -%10,01 | CNY 27,40 | CNY 27,60 | CNY 26,16 | 140,34M |
| 2026-09-24 | CNY 29,07 | -%6,01 | CNY 30,37 | CNY 30,50 | CNY 28,97 | 83,67M |
| 2026-09-23 | CNY 30,93 | -%1,65 | CNY 31,50 | CNY 31,63 | CNY 30,79 | 48,47M |
| 2026-09-22 | CNY 31,45 | -%2,42 | CNY 32,17 | CNY 32,27 | CNY 31,26 | 90,03M |
| 2026-09-21 | CNY 32,23 | -%1,65 | CNY 32,42 | CNY 33,05 | CNY 32,11 | 60,74M |
| 2026-09-18 | CNY 32,77 | -%0,27 | CNY 33,50 | CNY 33,55 | CNY 32,00 | 82,80M |
| 2026-09-17 | CNY 32,86 | -%6,46 | CNY 34,33 | CNY 34,60 | CNY 32,35 | 112,85M |
| 2026-09-16 | CNY 35,13 | +%2,90 | CNY 34,14 | CNY 35,16 | CNY 33,60 | 60,64M |
| 2026-09-15 | CNY 34,14 | -%1,19 | CNY 34,50 | CNY 34,78 | CNY 33,93 | 39,89M |
| 2026-09-14 | CNY 34,55 | -%0,35 | CNY 34,34 | CNY 35,50 | CNY 33,96 | 59,47M |
| 2026-09-11 | CNY 34,67 | -%2,59 | CNY 34,50 | CNY 35,00 | CNY 33,40 | 80,91M |
| 2026-09-10 | CNY 35,59 | -%1,82 | CNY 36,00 | CNY 36,18 | CNY 35,20 | 48,51M |
| 2026-09-09 | CNY 36,25 | +%0,67 | CNY 35,70 | CNY 36,48 | CNY 35,40 | 61,23M |
| 2026-09-08 | CNY 36,01 | -%1,21 | CNY 36,88 | CNY 36,98 | CNY 35,82 | 61,00M |
| 2026-09-07 | CNY 36,45 | -%3,83 | CNY 37,04 | CNY 37,65 | CNY 36,38 | 62,31M |
| 2026-09-04 | CNY 37,90 | +%1,07 | CNY 38,00 | CNY 38,75 | CNY 37,20 | 107,07M |
| 2026-09-03 | CNY 37,50 | -%1,03 | CNY 38,45 | CNY 38,61 | CNY 37,34 | 103,29M |
| 2026-09-02 | CNY 37,89 | +%2,71 | CNY 35,80 | CNY 38,20 | CNY 34,68 | 131,88M |
| 2026-09-01 | CNY 36,89 | -%2,54 | CNY 38,00 | CNY 38,45 | CNY 36,85 | 105,93M |
| 2026-08-31 | CNY 37,85 | +%6,65 | CNY 33,67 | CNY 38,09 | CNY 33,60 | 194,96M |
| 2026-08-28 | CNY 35,49 | +%1,72 | CNY 34,50 | CNY 35,79 | CNY 34,05 | 89,99M |
| 2026-08-27 | CNY 34,89 | +%1,16 | CNY 34,40 | CNY 35,93 | CNY 34,26 | 99,83M |
| 2026-08-26 | CNY 34,49 | -%1,37 | CNY 35,27 | CNY 35,59 | CNY 34,40 | 96,31M |
| 2026-08-25 | CNY 34,97 | -%4,19 | CNY 36,90 | CNY 37,50 | CNY 34,24 | 137,18M |
| 2026-08-24 | CNY 36,50 | -%1,48 | CNY 37,80 | CNY 38,14 | CNY 35,90 | 182,87M |
| 2026-08-21 | CNY 37,05 | +%4,66 | CNY 35,85 | CNY 37,20 | CNY 34,80 | 149,36M |
| 2026-08-20 | CNY 35,40 | +%8,59 | CNY 34,23 | CNY 35,86 | CNY 34,00 | 175,55M |
| 2026-08-19 | CNY 32,60 | +%6,50 | CNY 29,74 | CNY 32,97 | CNY 29,70 | 176,76M |
| 2026-08-18 | CNY 30,61 | +%1,69 | CNY 30,40 | CNY 30,97 | CNY 30,01 | 60,19M |
| 2026-08-17 | CNY 30,10 | +%2,59 | CNY 30,19 | CNY 30,45 | CNY 29,76 | 52,66M |
| 2026-08-14 | CNY 29,34 | -%0,54 | CNY 28,50 | CNY 29,50 | CNY 28,40 | 57,10M |
| 2026-08-13 | CNY 29,50 | -%4,90 | CNY 31,35 | CNY 31,49 | CNY 29,39 | 88,21M |
| 2026-08-12 | CNY 31,02 | +%3,23 | CNY 30,18 | CNY 31,40 | CNY 30,18 | 82,66M |
| 2026-08-11 | CNY 30,05 | -%4,51 | CNY 32,20 | CNY 32,55 | CNY 29,99 | 120,44M |
| 2026-08-10 | CNY 31,47 | +%3,25 | CNY 30,60 | CNY 31,90 | CNY 30,05 | 98,89M |
| 2026-08-07 | CNY 30,48 | +%1,74 | CNY 29,81 | CNY 30,49 | CNY 29,60 | 78,24M |
| 2026-08-06 | CNY 29,96 | +%3,49 | CNY 30,53 | CNY 30,72 | CNY 29,35 | 121,47M |
| 2026-08-05 | CNY 28,95 | +%6,91 | CNY 27,39 | CNY 28,99 | CNY 27,11 | 97,63M |
| 2026-08-04 | CNY 27,08 | -%2,13 | CNY 27,47 | CNY 27,78 | CNY 26,97 | 55,83M |
| 2026-08-03 | CNY 27,67 | -%1,88 | CNY 28,00 | CNY 28,18 | CNY 27,02 | 50,02M |
| 2026-07-31 | CNY 28,20 | +%1,84 | CNY 27,70 | CNY 28,73 | CNY 27,69 | 73,27M |
| 2026-07-30 | CNY 27,69 | +%1,32 | CNY 27,85 | CNY 28,60 | CNY 27,56 | 80,05M |
| 2026-07-29 | CNY 27,33 | +%2,74 | CNY 26,22 | CNY 27,67 | CNY 26,15 | 60,92M |
| 2026-07-28 | CNY 26,60 | +%0,61 | CNY 25,88 | CNY 26,66 | CNY 25,76 | 49,94M |
| 2026-07-27 | CNY 26,44 | +%1,93 | CNY 26,50 | CNY 26,64 | CNY 25,95 | 52,22M |
| 2026-07-24 | CNY 25,94 | -%5,40 | CNY 26,41 | CNY 26,86 | CNY 25,87 | 82,23M |
| 2026-07-23 | CNY 27,42 | +%0,07 | CNY 27,26 | CNY 28,09 | CNY 27,00 | 105,71M |
| 2026-07-22 | CNY 27,40 | +%5,91 | CNY 26,21 | CNY 27,65 | CNY 26,21 | 132,90M |
| 2026-07-21 | CNY 25,87 | +%5,94 | CNY 24,60 | CNY 26,08 | CNY 24,40 | 96,52M |
| 2026-07-20 | CNY 24,42 | +%2,78 | CNY 23,65 | CNY 24,55 | CNY 23,54 | 69,19M |
| 2026-07-17 | CNY 23,76 | -%4,04 | CNY 24,31 | CNY 24,55 | CNY 23,26 | 85,00M |
| 2026-07-16 | CNY 24,76 | +%0,28 | CNY 24,39 | CNY 25,50 | CNY 24,30 | 55,99M |
| 2026-07-15 | CNY 24,69 | -%2,26 | CNY 25,20 | CNY 25,49 | CNY 24,44 | 54,00M |
| 2026-07-14 | CNY 25,26 | +%5,43 | CNY 23,31 | CNY 25,30 | CNY 23,23 | 74,90M |
| 2026-07-13 | CNY 23,96 | -%4,01 | CNY 24,35 | CNY 24,54 | CNY 23,88 | 53,08M |
| 2026-07-10 | CNY 24,96 | +%2,80 | CNY 24,50 | CNY 25,96 | CNY 23,98 | 78,92M |
| 2026-07-09 | CNY 24,28 | -%1,50 | CNY 23,98 | CNY 24,57 | CNY 23,41 | 69,35M |
| 2026-07-08 | CNY 24,65 | -%0,48 | CNY 24,40 | CNY 25,70 | CNY 24,32 | 59,55M |
| 2026-07-07 | CNY 24,77 | -%3,99 | CNY 25,32 | CNY 25,57 | CNY 24,73 | 58,47M |
| 2026-07-06 | CNY 25,80 | -%1,07 | CNY 25,79 | CNY 27,33 | CNY 25,55 | 110,63M |
| 2026-07-03 | CNY 26,08 | +%7,86 | CNY 25,39 | CNY 26,48 | CNY 25,10 | 156,23M |
| 2026-07-02 | CNY 24,18 | +%4,22 | CNY 23,80 | CNY 24,77 | CNY 23,57 | 108,24M |
| 2026-07-01 | CNY 23,20 | +%0,48 | CNY 23,00 | CNY 23,62 | CNY 22,72 | 51,43M |
| 2026-06-30 | CNY 23,09 | -%1,95 | CNY 22,82 | CNY 23,30 | CNY 22,55 | 55,05M |
| 2026-06-29 | CNY 23,55 | +%2,39 | CNY 23,03 | CNY 23,77 | CNY 22,70 | 63,85M |
| 2026-06-26 | CNY 23,00 | -%3,89 | CNY 24,24 | CNY 24,26 | CNY 22,82 | 59,81M |
| 2026-06-25 | CNY 23,93 | -%3,35 | CNY 24,11 | CNY 24,21 | CNY 23,60 | 77,63M |
| 2026-06-24 | CNY 24,76 | -%0,40 | CNY 24,65 | CNY 24,99 | CNY 24,20 | 59,42M |
| 2026-06-23 | CNY 24,86 | -%8,90 | CNY 27,00 | CNY 27,09 | CNY 24,75 | 107,01M |
| 2026-06-22 | CNY 27,29 | +%1,41 | CNY 26,90 | CNY 27,33 | CNY 26,16 | 74,68M |
| 2026-06-18 | CNY 26,91 | -%4,78 | CNY 27,85 | CNY 28,09 | CNY 26,79 | 63,58M |
| 2026-06-17 | CNY 28,26 | +%0,04 | CNY 28,42 | CNY 28,66 | CNY 27,96 | 37,76M |
| 2026-06-16 | CNY 28,25 | -%1,43 | CNY 28,48 | CNY 28,73 | CNY 28,16 | 53,35M |
| 2026-06-15 | CNY 28,66 | +%3,13 | CNY 28,82 | CNY 29,32 | CNY 28,30 | 80,62M |
| 2026-06-12 | CNY 27,79 | +%3,12 | CNY 27,60 | CNY 28,90 | CNY 27,19 | 82,78M |
| 2026-06-11 | CNY 26,95 | +%1,28 | CNY 26,40 | CNY 27,45 | CNY 26,35 | 54,26M |
| 2026-06-10 | CNY 26,61 | -%2,53 | CNY 26,46 | CNY 26,83 | CNY 26,10 | 54,42M |
| 2026-06-09 | CNY 27,30 | +%3,17 | CNY 26,99 | CNY 27,40 | CNY 26,33 | 49,09M |
| 2026-06-08 | CNY 26,46 | -%5,67 | CNY 26,85 | CNY 27,25 | CNY 26,14 | 62,93M |
| 2026-06-05 | CNY 28,05 | -%2,30 | CNY 28,64 | CNY 28,82 | CNY 27,95 | 41,06M |
| 2026-06-04 | CNY 28,71 | -%2,31 | CNY 29,30 | CNY 29,36 | CNY 28,55 | 37,90M |
| 2026-06-03 | CNY 29,39 | -%1,80 | CNY 29,20 | CNY 29,89 | CNY 29,08 | 41,24M |
| 2026-06-02 | CNY 29,93 | +%1,77 | CNY 29,53 | CNY 30,07 | CNY 28,80 | 45,97M |
| 2026-06-01 | CNY 29,41 | +%1,87 | CNY 28,95 | CNY 29,88 | CNY 28,87 | 57,63M |
| 2026-05-29 | CNY 28,87 | -%0,31 | CNY 29,65 | CNY 29,90 | CNY 28,87 | 49,32M |
| 2026-05-28 | CNY 28,96 | -%3,14 | CNY 29,40 | CNY 29,77 | CNY 28,51 | 54,92M |
| 2026-05-27 | CNY 29,90 | -%4,96 | CNY 31,01 | CNY 31,34 | CNY 29,79 | 52,65M |
| 2026-05-26 | CNY 31,46 | +%4,66 | CNY 29,96 | CNY 31,55 | CNY 29,58 | 81,35M |