Jiangxi Changyun Co., Ltd. Class A 600561
SSE · Çin · Ulaştırma
CNY 6,02-0,05 (-%0,82)
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 6,02 | -%0,82 | CNY 6,08 | CNY 6,12 | CNY 5,96 | 2,94M |
| 2026-09-29 | CNY 6,07 | +%3,23 | CNY 5,89 | CNY 6,12 | CNY 5,84 | 4,46M |
| 2026-09-28 | CNY 5,88 | %0,00 | CNY 5,90 | CNY 5,95 | CNY 5,81 | 4,15M |
| 2026-09-24 | CNY 5,88 | +%0,51 | CNY 5,85 | CNY 5,93 | CNY 5,79 | 3,56M |
| 2026-09-23 | CNY 5,85 | -%0,85 | CNY 5,93 | CNY 5,93 | CNY 5,77 | 3,57M |
| 2026-09-22 | CNY 5,90 | +%0,85 | CNY 5,88 | CNY 5,96 | CNY 5,75 | 4,18M |
| 2026-09-21 | CNY 5,85 | +%2,45 | CNY 5,71 | CNY 5,86 | CNY 5,71 | 4,00M |
| 2026-09-18 | CNY 5,71 | -%0,70 | CNY 5,76 | CNY 5,84 | CNY 5,69 | 3,87M |
| 2026-09-17 | CNY 5,75 | +%0,70 | CNY 5,71 | CNY 5,78 | CNY 5,54 | 4,81M |
| 2026-09-16 | CNY 5,71 | +%1,96 | CNY 5,50 | CNY 5,74 | CNY 5,50 | 5,43M |
| 2026-09-15 | CNY 5,60 | -%4,92 | CNY 5,88 | CNY 5,88 | CNY 5,51 | 6,69M |
| 2026-09-14 | CNY 5,89 | +%0,34 | CNY 5,88 | CNY 5,99 | CNY 5,79 | 5,88M |
| 2026-09-11 | CNY 5,87 | -%3,77 | CNY 6,02 | CNY 6,07 | CNY 5,79 | 6,98M |
| 2026-09-10 | CNY 6,10 | -%1,13 | CNY 6,14 | CNY 6,19 | CNY 6,02 | 4,01M |
| 2026-09-09 | CNY 6,17 | -%1,28 | CNY 6,26 | CNY 6,26 | CNY 6,13 | 4,68M |
| 2026-09-08 | CNY 6,25 | +%1,46 | CNY 6,16 | CNY 6,27 | CNY 6,15 | 3,29M |
| 2026-09-07 | CNY 6,16 | +%0,49 | CNY 6,07 | CNY 6,19 | CNY 6,07 | 3,42M |
| 2026-09-04 | CNY 6,13 | +%0,82 | CNY 6,09 | CNY 6,22 | CNY 6,07 | 4,66M |
| 2026-09-03 | CNY 6,08 | -%1,62 | CNY 6,21 | CNY 6,29 | CNY 6,06 | 3,89M |
| 2026-09-02 | CNY 6,18 | -%1,12 | CNY 6,22 | CNY 6,22 | CNY 6,08 | 5,33M |
| 2026-09-01 | CNY 6,25 | +%1,46 | CNY 6,12 | CNY 6,29 | CNY 6,01 | 6,73M |
| 2026-08-31 | CNY 6,16 | +%3,53 | CNY 5,95 | CNY 6,23 | CNY 5,92 | 7,58M |
| 2026-08-28 | CNY 5,95 | +%3,12 | CNY 5,77 | CNY 5,99 | CNY 5,75 | 5,38M |
| 2026-08-27 | CNY 5,77 | -%0,35 | CNY 5,80 | CNY 5,82 | CNY 5,72 | 3,16M |
| 2026-08-26 | CNY 5,79 | -%0,34 | CNY 5,83 | CNY 5,86 | CNY 5,76 | 3,54M |
| 2026-08-25 | CNY 5,81 | +%2,65 | CNY 5,65 | CNY 5,82 | CNY 5,58 | 3,71M |
| 2026-08-24 | CNY 5,66 | -%1,05 | CNY 5,71 | CNY 5,75 | CNY 5,50 | 3,99M |
| 2026-08-21 | CNY 5,72 | %0,00 | CNY 5,67 | CNY 5,74 | CNY 5,56 | 3,46M |
| 2026-08-20 | CNY 5,72 | +%2,69 | CNY 5,61 | CNY 5,75 | CNY 5,57 | 4,69M |
| 2026-08-19 | CNY 5,57 | -%1,94 | CNY 5,68 | CNY 5,70 | CNY 5,54 | 5,11M |
| 2026-08-18 | CNY 5,68 | -%0,53 | CNY 5,71 | CNY 5,72 | CNY 5,63 | 2,31M |
| 2026-08-17 | CNY 5,71 | +%1,78 | CNY 5,61 | CNY 5,73 | CNY 5,51 | 3,92M |
| 2026-08-14 | CNY 5,61 | +%0,18 | CNY 5,60 | CNY 5,65 | CNY 5,51 | 2,56M |
| 2026-08-13 | CNY 5,60 | -%1,41 | CNY 5,68 | CNY 5,72 | CNY 5,59 | 3,67M |
| 2026-08-12 | CNY 5,68 | -%0,35 | CNY 5,65 | CNY 5,74 | CNY 5,62 | 4,52M |
| 2026-08-11 | CNY 5,70 | -%1,38 | CNY 5,56 | CNY 5,75 | CNY 5,56 | 5,97M |
| 2026-08-10 | CNY 5,78 | +%5,09 | CNY 5,50 | CNY 5,79 | CNY 5,47 | 6,80M |
| 2026-08-07 | CNY 5,50 | -%1,26 | CNY 5,56 | CNY 5,56 | CNY 5,37 | 4,13M |
| 2026-08-06 | CNY 5,57 | +%2,20 | CNY 5,45 | CNY 5,57 | CNY 5,34 | 5,14M |
| 2026-08-05 | CNY 5,45 | -%0,55 | CNY 5,55 | CNY 5,62 | CNY 5,34 | 7,05M |
| 2026-08-04 | CNY 5,48 | -%0,90 | CNY 5,54 | CNY 5,69 | CNY 5,48 | 7,18M |
| 2026-08-03 | CNY 5,53 | +%5,53 | CNY 5,30 | CNY 5,59 | CNY 5,25 | 8,15M |
| 2026-07-31 | CNY 5,24 | +%2,14 | CNY 5,09 | CNY 5,26 | CNY 5,08 | 4,23M |
| 2026-07-30 | CNY 5,13 | +%0,59 | CNY 5,11 | CNY 5,23 | CNY 5,02 | 5,35M |
| 2026-07-29 | CNY 5,10 | +%3,45 | CNY 4,96 | CNY 5,11 | CNY 4,93 | 4,76M |
| 2026-07-28 | CNY 4,93 | +%1,02 | CNY 4,88 | CNY 5,02 | CNY 4,84 | 4,03M |
| 2026-07-27 | CNY 4,88 | +%2,31 | CNY 4,76 | CNY 4,95 | CNY 4,71 | 4,74M |
| 2026-07-24 | CNY 4,77 | -%2,05 | CNY 4,82 | CNY 4,87 | CNY 4,68 | 6,71M |
| 2026-07-23 | CNY 4,87 | +%4,28 | CNY 4,64 | CNY 4,89 | CNY 4,62 | 5,77M |
| 2026-07-22 | CNY 4,67 | -%1,68 | CNY 4,73 | CNY 4,84 | CNY 4,64 | 4,63M |
| 2026-07-21 | CNY 4,75 | -%2,46 | CNY 4,86 | CNY 4,90 | CNY 4,56 | 8,10M |
| 2026-07-20 | CNY 4,87 | -%3,94 | CNY 5,08 | CNY 5,25 | CNY 4,82 | 7,67M |
| 2026-07-17 | CNY 5,07 | -%4,16 | CNY 5,33 | CNY 5,50 | CNY 5,00 | 6,64M |
| 2026-07-16 | CNY 5,29 | +%1,93 | CNY 5,16 | CNY 5,36 | CNY 5,12 | 4,39M |
| 2026-07-15 | CNY 5,19 | +%0,97 | CNY 5,13 | CNY 5,25 | CNY 5,05 | 4,78M |
| 2026-07-14 | CNY 5,14 | +%3,42 | CNY 4,96 | CNY 5,16 | CNY 4,88 | 6,05M |
| 2026-07-13 | CNY 4,97 | -%3,12 | CNY 5,13 | CNY 5,15 | CNY 4,93 | 5,59M |
| 2026-07-10 | CNY 5,13 | +%3,43 | CNY 4,97 | CNY 5,24 | CNY 4,85 | 6,54M |
| 2026-07-09 | CNY 4,96 | -%1,78 | CNY 5,02 | CNY 5,09 | CNY 4,86 | 5,25M |
| 2026-07-08 | CNY 5,05 | -%0,20 | CNY 5,05 | CNY 5,10 | CNY 4,92 | 3,50M |
| 2026-07-07 | CNY 5,06 | -%3,98 | CNY 5,30 | CNY 5,32 | CNY 5,00 | 6,38M |
| 2026-07-06 | CNY 5,27 | -%0,38 | CNY 5,32 | CNY 5,37 | CNY 5,21 | 5,31M |
| 2026-07-03 | CNY 5,29 | +%2,52 | CNY 5,17 | CNY 5,34 | CNY 5,14 | 5,28M |
| 2026-07-02 | CNY 5,16 | -%0,19 | CNY 5,20 | CNY 5,36 | CNY 5,13 | 5,62M |
| 2026-07-01 | CNY 5,17 | +%4,44 | CNY 4,94 | CNY 5,27 | CNY 4,91 | 7,85M |
| 2026-06-30 | CNY 4,95 | -%1,79 | CNY 5,06 | CNY 5,12 | CNY 4,91 | 4,97M |
| 2026-06-29 | CNY 5,04 | -%0,59 | CNY 5,07 | CNY 5,13 | CNY 4,82 | 5,61M |
| 2026-06-26 | CNY 5,07 | -%0,98 | CNY 5,12 | CNY 5,16 | CNY 4,97 | 4,96M |
| 2026-06-25 | CNY 5,12 | -%1,54 | CNY 5,23 | CNY 5,25 | CNY 5,04 | 4,84M |
| 2026-06-24 | CNY 5,20 | -%6,31 | CNY 5,60 | CNY 5,66 | CNY 5,17 | 6,02M |
| 2026-06-23 | CNY 5,55 | +%2,21 | CNY 5,43 | CNY 5,68 | CNY 5,37 | 6,42M |
| 2026-06-22 | CNY 5,43 | +%1,31 | CNY 5,34 | CNY 5,47 | CNY 5,15 | 5,68M |
| 2026-06-18 | CNY 5,36 | -%1,29 | CNY 5,36 | CNY 5,45 | CNY 5,19 | 6,30M |
| 2026-06-17 | CNY 5,43 | -%1,63 | CNY 5,54 | CNY 5,54 | CNY 5,33 | 5,95M |
| 2026-06-16 | CNY 5,52 | +%0,36 | CNY 5,50 | CNY 5,57 | CNY 5,28 | 6,12M |
| 2026-06-15 | CNY 5,50 | -%1,43 | CNY 5,66 | CNY 5,77 | CNY 5,40 | 6,49M |
| 2026-06-12 | CNY 5,58 | +%0,36 | CNY 5,58 | CNY 5,66 | CNY 5,43 | 4,36M |
| 2026-06-11 | CNY 5,56 | -%1,94 | CNY 5,66 | CNY 5,67 | CNY 5,43 | 3,77M |
| 2026-06-10 | CNY 5,67 | +%0,18 | CNY 5,65 | CNY 5,77 | CNY 5,51 | 5,32M |
| 2026-06-09 | CNY 5,66 | +%0,18 | CNY 5,71 | CNY 5,82 | CNY 5,58 | 4,50M |
| 2026-06-08 | CNY 5,65 | -%3,91 | CNY 5,74 | CNY 5,93 | CNY 5,59 | 6,48M |
| 2026-06-05 | CNY 5,88 | +%2,26 | CNY 5,75 | CNY 5,98 | CNY 5,61 | 5,84M |
| 2026-06-04 | CNY 5,75 | -%2,71 | CNY 5,85 | CNY 5,98 | CNY 5,68 | 5,10M |
| 2026-06-03 | CNY 5,91 | -%1,83 | CNY 6,01 | CNY 6,05 | CNY 5,80 | 6,22M |
| 2026-06-02 | CNY 6,02 | -%4,44 | CNY 6,41 | CNY 6,44 | CNY 5,95 | 6,98M |
| 2026-06-01 | CNY 6,30 | +%3,96 | CNY 5,99 | CNY 6,34 | CNY 5,91 | 8,45M |
| 2026-05-29 | CNY 6,06 | -%2,73 | CNY 6,25 | CNY 6,31 | CNY 6,01 | 4,87M |
| 2026-05-28 | CNY 6,23 | -%0,64 | CNY 6,27 | CNY 6,35 | CNY 6,10 | 6,11M |
| 2026-05-27 | CNY 6,27 | -%3,24 | CNY 6,48 | CNY 6,52 | CNY 6,06 | 11,14M |
| 2026-05-26 | CNY 6,48 | -%1,37 | CNY 6,56 | CNY 6,64 | CNY 6,41 | 6,22M |