Glarun Technology Co., Ltd. Class A 600562
SSE · Çin · Elektronik Teknoloji
CNY 26,81+0,46 (+%1,75)
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 26,81 | +%1,75 | CNY 26,57 | CNY 27,19 | CNY 26,28 | 4,59M |
| 2026-09-29 | CNY 26,35 | -%1,35 | CNY 26,70 | CNY 26,88 | CNY 26,02 | 4,32M |
| 2026-09-28 | CNY 26,71 | -%0,63 | CNY 26,83 | CNY 27,12 | CNY 26,56 | 6,04M |
| 2026-09-24 | CNY 26,88 | -%3,83 | CNY 27,98 | CNY 28,00 | CNY 26,85 | 6,95M |
| 2026-09-23 | CNY 27,95 | -%2,88 | CNY 28,55 | CNY 28,55 | CNY 27,84 | 7,24M |
| 2026-09-22 | CNY 28,78 | +%3,67 | CNY 27,63 | CNY 29,06 | CNY 27,54 | 14,64M |
| 2026-09-21 | CNY 27,76 | +%0,80 | CNY 27,39 | CNY 28,18 | CNY 26,88 | 7,88M |
| 2026-09-18 | CNY 27,54 | +%0,04 | CNY 27,57 | CNY 27,93 | CNY 27,38 | 5,45M |
| 2026-09-17 | CNY 27,53 | -%0,15 | CNY 27,62 | CNY 28,10 | CNY 27,34 | 4,19M |
| 2026-09-16 | CNY 27,57 | +%0,29 | CNY 27,28 | CNY 27,67 | CNY 26,99 | 8,06M |
| 2026-09-15 | CNY 27,49 | -%4,05 | CNY 28,65 | CNY 28,81 | CNY 27,40 | 10,84M |
| 2026-09-14 | CNY 28,65 | +%1,38 | CNY 28,25 | CNY 28,80 | CNY 27,88 | 9,23M |
| 2026-09-11 | CNY 28,26 | -%2,59 | CNY 28,88 | CNY 29,17 | CNY 28,01 | 12,49M |
| 2026-09-10 | CNY 29,01 | -%1,66 | CNY 29,25 | CNY 29,76 | CNY 29,00 | 6,10M |
| 2026-09-09 | CNY 29,50 | +%0,82 | CNY 29,11 | CNY 29,90 | CNY 28,84 | 9,55M |
| 2026-09-08 | CNY 29,26 | +%4,13 | CNY 28,09 | CNY 29,72 | CNY 27,90 | 13,75M |
| 2026-09-07 | CNY 28,10 | -%4,00 | CNY 29,40 | CNY 29,58 | CNY 27,65 | 19,97M |
| 2026-09-04 | CNY 29,27 | +%0,17 | CNY 29,30 | CNY 30,10 | CNY 29,18 | 11,58M |
| 2026-09-03 | CNY 29,22 | -%3,25 | CNY 30,20 | CNY 30,30 | CNY 29,00 | 15,68M |
| 2026-09-02 | CNY 30,20 | -%0,95 | CNY 30,40 | CNY 30,66 | CNY 29,88 | 11,65M |
| 2026-09-01 | CNY 30,49 | +%0,66 | CNY 30,23 | CNY 30,79 | CNY 30,03 | 14,47M |
| 2026-08-31 | CNY 30,29 | +%4,56 | CNY 28,80 | CNY 30,66 | CNY 28,70 | 23,29M |
| 2026-08-28 | CNY 28,97 | +%6,12 | CNY 27,28 | CNY 29,20 | CNY 27,26 | 19,37M |
| 2026-08-27 | CNY 27,30 | +%4,12 | CNY 26,14 | CNY 27,78 | CNY 26,02 | 13,50M |
| 2026-08-26 | CNY 26,22 | -%0,91 | CNY 26,38 | CNY 26,95 | CNY 26,20 | 7,36M |
| 2026-08-25 | CNY 26,46 | +%1,34 | CNY 26,08 | CNY 26,65 | CNY 25,69 | 9,31M |
| 2026-08-24 | CNY 26,11 | +%0,38 | CNY 25,93 | CNY 26,78 | CNY 25,60 | 9,10M |
| 2026-08-21 | CNY 26,01 | -%0,23 | CNY 25,88 | CNY 26,50 | CNY 25,27 | 8,52M |
| 2026-08-20 | CNY 26,07 | +%2,12 | CNY 25,59 | CNY 26,19 | CNY 25,51 | 6,54M |
| 2026-08-19 | CNY 25,53 | -%3,84 | CNY 26,39 | CNY 26,41 | CNY 25,49 | 7,25M |
| 2026-08-18 | CNY 26,55 | +%1,72 | CNY 26,10 | CNY 26,83 | CNY 25,60 | 12,22M |
| 2026-08-17 | CNY 26,10 | +%0,58 | CNY 25,85 | CNY 26,38 | CNY 25,58 | 8,39M |
| 2026-08-14 | CNY 25,95 | -%0,19 | CNY 26,00 | CNY 26,36 | CNY 25,80 | 6,25M |
| 2026-08-13 | CNY 26,00 | +%0,66 | CNY 25,84 | CNY 27,56 | CNY 25,64 | 16,43M |
| 2026-08-12 | CNY 25,83 | -%0,69 | CNY 26,01 | CNY 26,27 | CNY 25,69 | 10,28M |
| 2026-08-11 | CNY 26,01 | -%2,77 | CNY 26,36 | CNY 26,65 | CNY 25,80 | 10,81M |
| 2026-08-10 | CNY 26,75 | +%6,07 | CNY 25,19 | CNY 26,98 | CNY 25,00 | 18,64M |
| 2026-08-07 | CNY 25,22 | +%0,04 | CNY 25,01 | CNY 25,60 | CNY 24,18 | 14,21M |
| 2026-08-06 | CNY 25,21 | %0,00 | CNY 25,10 | CNY 25,46 | CNY 24,50 | 8,97M |
| 2026-08-05 | CNY 25,21 | +%1,33 | CNY 24,80 | CNY 25,60 | CNY 24,45 | 11,00M |
| 2026-08-04 | CNY 24,88 | +%1,30 | CNY 24,66 | CNY 25,40 | CNY 24,50 | 11,64M |
| 2026-08-03 | CNY 24,56 | +%1,49 | CNY 24,10 | CNY 24,77 | CNY 23,90 | 8,10M |
| 2026-07-31 | CNY 24,20 | -%0,53 | CNY 24,24 | CNY 24,69 | CNY 24,00 | 9,61M |
| 2026-07-30 | CNY 24,33 | -%2,05 | CNY 24,85 | CNY 25,13 | CNY 24,28 | 9,70M |
| 2026-07-29 | CNY 24,84 | +%3,76 | CNY 23,99 | CNY 25,13 | CNY 23,93 | 14,97M |
| 2026-07-28 | CNY 23,94 | -%3,97 | CNY 24,90 | CNY 25,02 | CNY 23,88 | 15,11M |
| 2026-07-27 | CNY 24,93 | +%3,14 | CNY 24,07 | CNY 25,37 | CNY 23,94 | 15,36M |
| 2026-07-24 | CNY 24,17 | +%0,58 | CNY 23,83 | CNY 24,49 | CNY 23,53 | 11,58M |
| 2026-07-23 | CNY 24,03 | -%1,03 | CNY 24,27 | CNY 24,75 | CNY 23,89 | 12,08M |
| 2026-07-22 | CNY 24,28 | +%0,54 | CNY 23,99 | CNY 24,80 | CNY 23,68 | 13,36M |
| 2026-07-21 | CNY 24,15 | +%0,54 | CNY 23,70 | CNY 24,85 | CNY 23,60 | 18,85M |
| 2026-07-20 | CNY 24,02 | +%5,77 | CNY 22,47 | CNY 24,69 | CNY 22,40 | 22,05M |
| 2026-07-17 | CNY 22,71 | +%1,88 | CNY 22,02 | CNY 23,76 | CNY 21,82 | 18,31M |
| 2026-07-16 | CNY 22,29 | +%5,39 | CNY 21,03 | CNY 22,71 | CNY 20,83 | 17,21M |
| 2026-07-15 | CNY 21,15 | +%2,82 | CNY 20,50 | CNY 21,38 | CNY 20,23 | 9,93M |
| 2026-07-14 | CNY 20,57 | +%3,26 | CNY 20,02 | CNY 20,82 | CNY 19,36 | 12,98M |
| 2026-07-13 | CNY 19,92 | -%6,52 | CNY 21,28 | CNY 21,30 | CNY 19,84 | 15,77M |
| 2026-07-10 | CNY 21,31 | -%0,42 | CNY 21,05 | CNY 22,45 | CNY 20,89 | 17,07M |
| 2026-07-09 | CNY 21,40 | +%1,28 | CNY 21,02 | CNY 21,48 | CNY 20,71 | 12,56M |
| 2026-07-08 | CNY 21,13 | -%10,01 | CNY 23,37 | CNY 23,73 | CNY 21,13 | 22,82M |
| 2026-07-07 | CNY 23,48 | -%1,43 | CNY 23,58 | CNY 24,31 | CNY 23,28 | 18,13M |
| 2026-07-06 | CNY 23,82 | +%5,49 | CNY 23,16 | CNY 24,32 | CNY 22,51 | 28,03M |
| 2026-07-03 | CNY 22,58 | +%6,51 | CNY 21,44 | CNY 22,70 | CNY 21,35 | 16,46M |
| 2026-07-02 | CNY 21,20 | -%3,20 | CNY 21,91 | CNY 22,01 | CNY 21,12 | 10,56M |
| 2026-07-01 | CNY 21,90 | +%3,20 | CNY 21,21 | CNY 22,28 | CNY 21,11 | 13,32M |
| 2026-06-30 | CNY 21,22 | +%5,31 | CNY 20,08 | CNY 21,47 | CNY 20,00 | 12,61M |
| 2026-06-29 | CNY 20,15 | +%0,90 | CNY 19,99 | CNY 20,42 | CNY 19,48 | 11,27M |
| 2026-06-26 | CNY 19,97 | -%4,08 | CNY 20,71 | CNY 20,78 | CNY 19,97 | 13,45M |
| 2026-06-25 | CNY 20,82 | -%1,98 | CNY 21,28 | CNY 21,50 | CNY 20,75 | 10,74M |
| 2026-06-24 | CNY 21,24 | -%1,67 | CNY 21,57 | CNY 21,85 | CNY 20,96 | 9,85M |
| 2026-06-23 | CNY 21,60 | -%3,57 | CNY 22,24 | CNY 22,29 | CNY 21,41 | 10,56M |
| 2026-06-22 | CNY 22,40 | +%0,72 | CNY 22,23 | CNY 22,64 | CNY 21,11 | 14,90M |
| 2026-06-18 | CNY 22,24 | +%1,83 | CNY 21,83 | CNY 22,64 | CNY 21,40 | 10,40M |
| 2026-06-17 | CNY 21,84 | -%0,18 | CNY 21,80 | CNY 22,32 | CNY 21,70 | 7,67M |
| 2026-06-16 | CNY 21,88 | -%0,09 | CNY 21,85 | CNY 22,23 | CNY 21,62 | 7,31M |
| 2026-06-15 | CNY 21,90 | +%1,67 | CNY 21,54 | CNY 22,01 | CNY 21,37 | 10,02M |
| 2026-06-12 | CNY 21,54 | +%2,57 | CNY 21,22 | CNY 22,44 | CNY 21,15 | 15,22M |
| 2026-06-11 | CNY 21,00 | -%0,14 | CNY 20,84 | CNY 21,35 | CNY 20,42 | 8,75M |
| 2026-06-10 | CNY 21,03 | -%2,28 | CNY 21,50 | CNY 22,08 | CNY 20,78 | 8,50M |
| 2026-06-09 | CNY 21,52 | +%0,14 | CNY 21,57 | CNY 21,79 | CNY 21,25 | 5,26M |
| 2026-06-08 | CNY 21,49 | -%2,98 | CNY 21,76 | CNY 22,33 | CNY 21,27 | 7,64M |
| 2026-06-05 | CNY 22,15 | +%0,14 | CNY 22,01 | CNY 22,40 | CNY 21,68 | 7,51M |
| 2026-06-04 | CNY 22,12 | -%2,47 | CNY 22,45 | CNY 22,86 | CNY 21,96 | 7,50M |
| 2026-06-03 | CNY 22,68 | +%0,22 | CNY 22,74 | CNY 23,09 | CNY 22,33 | 7,35M |
| 2026-06-02 | CNY 22,63 | -%3,62 | CNY 23,50 | CNY 23,55 | CNY 22,30 | 10,27M |
| 2026-06-01 | CNY 23,48 | -%1,68 | CNY 23,89 | CNY 23,98 | CNY 23,38 | 5,61M |
| 2026-05-29 | CNY 23,88 | -%3,32 | CNY 24,70 | CNY 24,93 | CNY 23,77 | 7,71M |
| 2026-05-28 | CNY 24,70 | +%1,56 | CNY 24,35 | CNY 25,12 | CNY 24,33 | 7,78M |
| 2026-05-27 | CNY 24,32 | -%0,69 | CNY 24,29 | CNY 24,84 | CNY 24,26 | 7,77M |
| 2026-05-26 | CNY 24,49 | -%1,88 | CNY 24,90 | CNY 24,90 | CNY 24,07 | 8,03M |