INESA Intelligent Tech Inc. Class A 600602
SSE · Çin · Elektronik Teknoloji
CNY 16,05-0,16 (-%0,99)
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 16,05 | -%0,99 | CNY 16,30 | CNY 16,33 | CNY 16,02 | 9,90M |
| 2026-09-29 | CNY 16,21 | -%0,12 | CNY 16,19 | CNY 16,38 | CNY 16,13 | 9,45M |
| 2026-09-28 | CNY 16,23 | -%2,70 | CNY 16,68 | CNY 16,81 | CNY 16,10 | 13,19M |
| 2026-09-24 | CNY 16,68 | -%1,42 | CNY 16,82 | CNY 16,99 | CNY 16,66 | 9,78M |
| 2026-09-23 | CNY 16,92 | -%1,69 | CNY 17,21 | CNY 17,22 | CNY 16,91 | 13,04M |
| 2026-09-22 | CNY 17,21 | +%0,06 | CNY 17,40 | CNY 17,48 | CNY 17,10 | 19,37M |
| 2026-09-21 | CNY 17,20 | +%0,70 | CNY 17,10 | CNY 17,24 | CNY 17,08 | 15,12M |
| 2026-09-18 | CNY 17,08 | +%1,18 | CNY 17,05 | CNY 17,15 | CNY 16,96 | 15,91M |
| 2026-09-17 | CNY 16,88 | +%0,30 | CNY 16,73 | CNY 17,09 | CNY 16,69 | 13,26M |
| 2026-09-16 | CNY 16,83 | +%0,84 | CNY 16,64 | CNY 16,93 | CNY 16,46 | 15,10M |
| 2026-09-15 | CNY 16,69 | -%1,48 | CNY 16,98 | CNY 17,09 | CNY 16,67 | 15,41M |
| 2026-09-14 | CNY 16,94 | +%0,30 | CNY 16,90 | CNY 17,20 | CNY 16,86 | 14,43M |
| 2026-09-11 | CNY 16,89 | -%1,69 | CNY 17,00 | CNY 17,14 | CNY 16,65 | 17,97M |
| 2026-09-10 | CNY 17,18 | -%0,69 | CNY 17,13 | CNY 17,28 | CNY 16,94 | 14,36M |
| 2026-09-09 | CNY 17,30 | -%2,04 | CNY 17,50 | CNY 17,71 | CNY 17,18 | 27,07M |
| 2026-09-08 | CNY 17,66 | -%1,83 | CNY 18,12 | CNY 18,31 | CNY 17,64 | 22,33M |
| 2026-09-07 | CNY 17,99 | +%0,56 | CNY 17,77 | CNY 18,05 | CNY 17,63 | 16,43M |
| 2026-09-04 | CNY 17,89 | -%2,08 | CNY 18,44 | CNY 18,60 | CNY 17,85 | 24,64M |
| 2026-09-03 | CNY 18,27 | -%1,19 | CNY 18,67 | CNY 18,70 | CNY 18,20 | 19,20M |
| 2026-09-02 | CNY 18,49 | -%3,14 | CNY 18,81 | CNY 18,98 | CNY 18,45 | 24,45M |
| 2026-09-01 | CNY 19,09 | +%1,70 | CNY 18,56 | CNY 19,18 | CNY 18,56 | 36,29M |
| 2026-08-31 | CNY 18,77 | +%0,48 | CNY 18,19 | CNY 18,92 | CNY 18,08 | 30,13M |
| 2026-08-28 | CNY 18,68 | +%1,69 | CNY 18,50 | CNY 19,06 | CNY 18,40 | 36,89M |
| 2026-08-27 | CNY 18,37 | +%1,55 | CNY 18,20 | CNY 18,44 | CNY 18,10 | 23,79M |
| 2026-08-26 | CNY 18,09 | -%1,74 | CNY 18,45 | CNY 18,60 | CNY 17,93 | 25,06M |
| 2026-08-25 | CNY 18,41 | -%1,45 | CNY 18,28 | CNY 18,93 | CNY 18,16 | 33,45M |
| 2026-08-24 | CNY 18,68 | +%2,08 | CNY 18,20 | CNY 18,68 | CNY 17,68 | 37,00M |
| 2026-08-21 | CNY 18,30 | -%3,53 | CNY 18,62 | CNY 18,70 | CNY 18,08 | 32,37M |
| 2026-08-20 | CNY 18,97 | +%1,44 | CNY 19,00 | CNY 19,09 | CNY 18,52 | 34,39M |
| 2026-08-19 | CNY 18,70 | -%2,96 | CNY 18,56 | CNY 19,18 | CNY 18,50 | 43,63M |
| 2026-08-18 | CNY 19,27 | -%4,37 | CNY 19,76 | CNY 19,86 | CNY 19,08 | 59,04M |
| 2026-08-17 | CNY 20,15 | -%1,99 | CNY 20,00 | CNY 20,30 | CNY 19,50 | 83,74M |
| 2026-08-14 | CNY 20,56 | +%6,20 | CNY 19,30 | CNY 20,97 | CNY 19,22 | 113,00M |
| 2026-08-13 | CNY 19,36 | -%4,40 | CNY 21,72 | CNY 21,72 | CNY 19,34 | 139,67M |
| 2026-08-12 | CNY 20,25 | +%9,99 | CNY 20,25 | CNY 20,25 | CNY 20,25 | 20,13M |
| 2026-08-11 | CNY 18,41 | +%2,28 | CNY 18,28 | CNY 18,57 | CNY 17,75 | 54,04M |
| 2026-08-10 | CNY 18,00 | +%0,39 | CNY 18,08 | CNY 18,09 | CNY 17,61 | 28,26M |
| 2026-08-07 | CNY 17,93 | -%1,16 | CNY 18,29 | CNY 18,31 | CNY 17,70 | 38,37M |
| 2026-08-06 | CNY 18,14 | -%2,21 | CNY 18,25 | CNY 18,59 | CNY 17,90 | 45,79M |
| 2026-08-05 | CNY 18,55 | %0,00 | CNY 18,20 | CNY 18,74 | CNY 18,19 | 62,17M |
| 2026-08-04 | CNY 18,55 | +%5,10 | CNY 18,00 | CNY 18,63 | CNY 17,94 | 61,93M |
| 2026-08-03 | CNY 17,65 | +%0,17 | CNY 17,88 | CNY 18,15 | CNY 17,51 | 53,17M |
| 2026-07-31 | CNY 17,62 | +%9,99 | CNY 16,75 | CNY 17,62 | CNY 16,71 | 43,13M |
| 2026-07-30 | CNY 16,02 | -%5,43 | CNY 16,82 | CNY 17,19 | CNY 16,01 | 42,12M |
| 2026-07-29 | CNY 16,94 | -%2,02 | CNY 17,29 | CNY 17,45 | CNY 16,06 | 46,78M |
| 2026-07-28 | CNY 17,29 | -%2,48 | CNY 17,30 | CNY 17,77 | CNY 17,10 | 31,98M |
| 2026-07-27 | CNY 17,73 | +%2,31 | CNY 17,16 | CNY 17,74 | CNY 16,81 | 44,83M |
| 2026-07-24 | CNY 17,33 | -%8,98 | CNY 18,37 | CNY 18,74 | CNY 17,30 | 73,88M |
| 2026-07-23 | CNY 19,04 | -%6,07 | CNY 19,64 | CNY 20,10 | CNY 19,00 | 86,78M |
| 2026-07-22 | CNY 20,27 | +%5,90 | CNY 18,60 | CNY 21,00 | CNY 18,13 | 123,38M |
| 2026-07-21 | CNY 19,14 | -%0,67 | CNY 18,60 | CNY 19,71 | CNY 17,45 | 99,37M |
| 2026-07-20 | CNY 19,27 | +%4,56 | CNY 18,25 | CNY 19,50 | CNY 18,10 | 93,82M |
| 2026-07-17 | CNY 18,43 | +%0,93 | CNY 18,37 | CNY 19,26 | CNY 17,94 | 109,29M |
| 2026-07-16 | CNY 18,26 | +%10,00 | CNY 16,53 | CNY 18,26 | CNY 16,40 | 34,25M |
| 2026-07-15 | CNY 16,60 | +%0,91 | CNY 16,45 | CNY 16,92 | CNY 16,20 | 32,73M |
| 2026-07-14 | CNY 16,45 | -%5,19 | CNY 17,15 | CNY 17,49 | CNY 15,68 | 49,28M |
| 2026-07-13 | CNY 17,35 | +%1,05 | CNY 17,00 | CNY 17,74 | CNY 17,00 | 53,73M |
| 2026-07-10 | CNY 17,17 | +%0,53 | CNY 16,68 | CNY 17,66 | CNY 16,52 | 59,58M |
| 2026-07-09 | CNY 17,08 | +%4,27 | CNY 16,48 | CNY 17,09 | CNY 15,90 | 70,76M |
| 2026-07-08 | CNY 16,38 | +%10,01 | CNY 14,96 | CNY 16,38 | CNY 14,96 | 39,84M |
| 2026-07-07 | CNY 14,89 | -%3,69 | CNY 15,63 | CNY 15,63 | CNY 14,82 | 17,83M |
| 2026-07-06 | CNY 15,46 | -%3,44 | CNY 15,91 | CNY 15,98 | CNY 15,45 | 17,92M |
| 2026-07-03 | CNY 16,01 | +%0,63 | CNY 15,86 | CNY 16,15 | CNY 15,81 | 15,52M |
| 2026-07-02 | CNY 15,91 | -%2,39 | CNY 16,48 | CNY 16,53 | CNY 15,86 | 23,27M |
| 2026-07-01 | CNY 16,30 | +%1,37 | CNY 16,00 | CNY 16,83 | CNY 15,95 | 26,47M |
| 2026-06-30 | CNY 16,08 | +%4,08 | CNY 15,69 | CNY 16,38 | CNY 15,35 | 23,68M |
| 2026-06-29 | CNY 15,45 | -%1,90 | CNY 15,80 | CNY 15,95 | CNY 15,27 | 23,88M |
| 2026-06-26 | CNY 15,75 | -%7,46 | CNY 16,80 | CNY 16,99 | CNY 15,70 | 33,62M |
| 2026-06-25 | CNY 17,02 | -%3,35 | CNY 17,57 | CNY 17,74 | CNY 16,86 | 28,57M |
| 2026-06-24 | CNY 17,61 | -%0,79 | CNY 17,60 | CNY 17,82 | CNY 17,27 | 20,72M |
| 2026-06-23 | CNY 17,75 | -%4,21 | CNY 18,50 | CNY 18,50 | CNY 17,71 | 28,38M |
| 2026-06-22 | CNY 18,53 | +%2,77 | CNY 18,12 | CNY 18,54 | CNY 17,81 | 33,94M |
| 2026-06-18 | CNY 18,03 | +%1,46 | CNY 17,88 | CNY 18,21 | CNY 17,53 | 26,27M |
| 2026-06-17 | CNY 17,77 | -%0,50 | CNY 17,70 | CNY 18,00 | CNY 17,61 | 19,72M |
| 2026-06-16 | CNY 17,86 | +%1,08 | CNY 17,65 | CNY 17,94 | CNY 17,35 | 20,52M |
| 2026-06-15 | CNY 17,67 | +%3,33 | CNY 17,28 | CNY 17,70 | CNY 17,21 | 23,09M |
| 2026-06-12 | CNY 17,10 | +%2,58 | CNY 16,98 | CNY 17,46 | CNY 16,62 | 27,06M |
| 2026-06-11 | CNY 16,67 | -%5,07 | CNY 17,50 | CNY 17,50 | CNY 16,60 | 29,32M |
| 2026-06-10 | CNY 17,56 | +%1,04 | CNY 17,58 | CNY 18,23 | CNY 17,49 | 31,75M |
| 2026-06-09 | CNY 17,38 | +%1,52 | CNY 17,30 | CNY 17,46 | CNY 16,98 | 19,64M |
| 2026-06-08 | CNY 17,12 | -%4,73 | CNY 17,30 | CNY 17,79 | CNY 16,92 | 28,25M |
| 2026-06-05 | CNY 17,97 | -%2,07 | CNY 18,35 | CNY 18,50 | CNY 17,81 | 25,98M |
| 2026-06-04 | CNY 18,35 | -%1,56 | CNY 18,30 | CNY 18,54 | CNY 18,18 | 21,58M |
| 2026-06-03 | CNY 18,64 | -%2,66 | CNY 18,81 | CNY 19,06 | CNY 18,50 | 26,10M |
| 2026-06-02 | CNY 19,15 | +%2,79 | CNY 18,84 | CNY 19,29 | CNY 18,06 | 33,89M |
| 2026-06-01 | CNY 18,63 | +%0,81 | CNY 18,42 | CNY 18,95 | CNY 18,40 | 21,84M |
| 2026-05-29 | CNY 18,48 | -%4,64 | CNY 19,39 | CNY 19,58 | CNY 18,40 | 31,59M |
| 2026-05-28 | CNY 19,38 | +%1,68 | CNY 19,17 | CNY 19,50 | CNY 19,02 | 28,53M |
| 2026-05-27 | CNY 19,06 | -%4,84 | CNY 20,00 | CNY 20,00 | CNY 19,00 | 35,30M |
| 2026-05-26 | CNY 20,03 | -%4,21 | CNY 20,61 | CNY 20,71 | CNY 19,72 | 41,39M |