Shanghai Shibei Hi-Tech Co. Ltd. Class A 600604
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 4,80 | CNY 4,90 | CNY 4,62 | 28,32M |
| 2026-09-29 | CNY 4,85 | +%1,68 | CNY 4,79 | CNY 4,90 | CNY 4,77 | 26,21M |
| 2026-09-28 | CNY 4,77 | -%0,83 | CNY 4,82 | CNY 4,86 | CNY 4,73 | 15,32M |
| 2026-09-24 | CNY 4,81 | -%3,22 | CNY 4,93 | CNY 4,97 | CNY 4,80 |
| 27,63M |
| 2026-09-23 | CNY 4,97 | +%0,61 | CNY 4,89 | CNY 5,11 | CNY 4,89 | 40,36M |
| 2026-09-22 | CNY 4,94 | +%3,56 | CNY 4,73 | CNY 4,96 | CNY 4,73 | 40,09M |
| 2026-09-21 | CNY 4,77 | +%3,47 | CNY 4,59 | CNY 4,78 | CNY 4,55 | 24,14M |
| 2026-09-18 | CNY 4,61 | +%2,22 | CNY 4,50 | CNY 4,62 | CNY 4,49 | 15,24M |
| 2026-09-17 | CNY 4,51 | +%1,12 | CNY 4,44 | CNY 4,53 | CNY 4,41 | 13,22M |
| 2026-09-16 | CNY 4,46 | +%0,68 | CNY 4,44 | CNY 4,47 | CNY 4,35 | 11,17M |
| 2026-09-15 | CNY 4,43 | -%1,99 | CNY 4,52 | CNY 4,53 | CNY 4,42 | 12,12M |
| 2026-09-14 | CNY 4,52 | -%0,66 | CNY 4,52 | CNY 4,57 | CNY 4,48 | 9,83M |
| 2026-09-11 | CNY 4,55 | -%2,36 | CNY 4,62 | CNY 4,66 | CNY 4,51 | 14,74M |
| 2026-09-10 | CNY 4,66 | -%1,48 | CNY 4,68 | CNY 4,70 | CNY 4,62 | 14,26M |
| 2026-09-09 | CNY 4,73 | -%2,67 | CNY 4,84 | CNY 4,85 | CNY 4,69 | 24,03M |
| 2026-09-08 | CNY 4,86 | +%0,83 | CNY 4,78 | CNY 4,88 | CNY 4,77 | 22,85M |
| 2026-09-07 | CNY 4,82 | -%0,82 | CNY 4,84 | CNY 4,86 | CNY 4,75 | 18,92M |
| 2026-09-04 | CNY 4,86 | +%0,83 | CNY 4,90 | CNY 4,96 | CNY 4,82 | 35,17M |
| 2026-09-03 | CNY 4,82 | +%0,42 | CNY 4,79 | CNY 4,88 | CNY 4,71 | 29,42M |
| 2026-09-02 | CNY 4,80 | -%1,64 | CNY 4,89 | CNY 4,91 | CNY 4,71 | 31,39M |
| 2026-09-01 | CNY 4,88 | +%1,67 | CNY 4,74 | CNY 4,91 | CNY 4,71 | 44,42M |
| 2026-08-31 | CNY 4,80 | -%1,64 | CNY 5,10 | CNY 5,18 | CNY 4,80 | 61,58M |
| 2026-08-28 | CNY 4,88 | -%2,01 | CNY 4,99 | CNY 5,03 | CNY 4,88 | 39,08M |
| 2026-08-27 | CNY 4,98 | -%2,35 | CNY 4,97 | CNY 5,08 | CNY 4,90 | 86,02M |
| 2026-08-26 | CNY 5,10 | +%9,91 | CNY 4,60 | CNY 5,10 | CNY 4,56 | 97,24M |
| 2026-08-25 | CNY 4,64 | -%6,07 | CNY 4,90 | CNY 4,90 | CNY 4,55 | 59,84M |
| 2026-08-24 | CNY 4,94 | +%10,02 | CNY 4,92 | CNY 4,94 | CNY 4,92 | 28,16M |
| 2026-08-21 | CNY 4,49 | -%1,54 | CNY 4,51 | CNY 4,55 | CNY 4,41 | 16,17M |
| 2026-08-20 | CNY 4,56 | +%2,70 | CNY 4,41 | CNY 4,68 | CNY 4,41 | 27,77M |
| 2026-08-19 | CNY 4,44 | -%5,13 | CNY 4,66 | CNY 4,79 | CNY 4,42 | 31,53M |
| 2026-08-18 | CNY 4,68 | -%2,90 | CNY 4,86 | CNY 4,87 | CNY 4,61 | 27,80M |
| 2026-08-17 | CNY 4,82 | -%1,23 | CNY 4,88 | CNY 5,05 | CNY 4,77 | 40,34M |
| 2026-08-14 | CNY 4,88 | +%2,09 | CNY 4,76 | CNY 4,98 | CNY 4,59 | 60,06M |
| 2026-08-13 | CNY 4,78 | -%4,59 | CNY 5,21 | CNY 5,35 | CNY 4,76 | 77,98M |
| 2026-08-12 | CNY 5,01 | +%10,11 | CNY 4,53 | CNY 5,01 | CNY 4,53 | 37,19M |
| 2026-08-11 | CNY 4,55 | +%1,56 | CNY 4,45 | CNY 4,76 | CNY 4,42 | 25,20M |
| 2026-08-10 | CNY 4,48 | +%0,90 | CNY 4,44 | CNY 4,49 | CNY 4,40 | 8,55M |
| 2026-08-07 | CNY 4,44 | -%3,06 | CNY 4,60 | CNY 4,62 | CNY 4,41 | 13,95M |
| 2026-08-06 | CNY 4,58 | %0,00 | CNY 4,57 | CNY 4,67 | CNY 4,52 | 11,74M |
| 2026-08-05 | CNY 4,58 | +%1,78 | CNY 4,48 | CNY 4,59 | CNY 4,48 | 14,19M |
| 2026-08-04 | CNY 4,50 | -%0,88 | CNY 4,54 | CNY 4,58 | CNY 4,45 | 16,05M |
| 2026-08-03 | CNY 4,54 | +%4,37 | CNY 4,38 | CNY 4,58 | CNY 4,35 | 21,97M |
| 2026-07-31 | CNY 4,35 | +%2,35 | CNY 4,28 | CNY 4,39 | CNY 4,26 | 15,81M |
| 2026-07-30 | CNY 4,25 | -%0,47 | CNY 4,23 | CNY 4,33 | CNY 4,23 | 11,47M |
| 2026-07-29 | CNY 4,27 | +%0,95 | CNY 4,22 | CNY 4,31 | CNY 4,20 | 13,22M |
| 2026-07-28 | CNY 4,23 | +%1,44 | CNY 4,17 | CNY 4,26 | CNY 4,15 | 9,33M |
| 2026-07-27 | CNY 4,17 | +%1,71 | CNY 4,10 | CNY 4,18 | CNY 4,07 | 6,71M |
| 2026-07-24 | CNY 4,10 | -%2,15 | CNY 4,15 | CNY 4,19 | CNY 4,09 | 6,60M |
| 2026-07-23 | CNY 4,19 | +%1,70 | CNY 4,11 | CNY 4,21 | CNY 4,09 | 8,10M |
| 2026-07-22 | CNY 4,12 | -%0,48 | CNY 4,10 | CNY 4,18 | CNY 4,07 | 7,73M |
| 2026-07-21 | CNY 4,14 | -%1,66 | CNY 4,20 | CNY 4,20 | CNY 4,06 | 12,54M |
| 2026-07-20 | CNY 4,21 | +%0,24 | CNY 4,20 | CNY 4,28 | CNY 4,14 | 13,94M |
| 2026-07-17 | CNY 4,20 | -%3,00 | CNY 4,26 | CNY 4,36 | CNY 4,17 | 18,77M |
| 2026-07-16 | CNY 4,33 | +%3,10 | CNY 4,17 | CNY 4,56 | CNY 4,17 | 27,02M |
| 2026-07-15 | CNY 4,20 | -%1,87 | CNY 4,20 | CNY 4,30 | CNY 4,16 | 15,33M |
| 2026-07-14 | CNY 4,28 | +%2,15 | CNY 4,17 | CNY 4,35 | CNY 4,17 | 14,91M |
| 2026-07-13 | CNY 4,19 | -%0,24 | CNY 4,15 | CNY 4,30 | CNY 4,15 | 15,84M |
| 2026-07-10 | CNY 4,20 | +%5,79 | CNY 4,02 | CNY 4,30 | CNY 4,02 | 24,52M |
| 2026-07-09 | CNY 3,97 | +%0,25 | CNY 3,96 | CNY 3,99 | CNY 3,89 | 7,05M |
| 2026-07-08 | CNY 3,96 | -%0,75 | CNY 3,98 | CNY 4,00 | CNY 3,93 | 5,69M |
| 2026-07-07 | CNY 3,99 | -%2,92 | CNY 4,08 | CNY 4,16 | CNY 3,98 | 6,97M |
| 2026-07-06 | CNY 4,11 | +%0,24 | CNY 4,10 | CNY 4,14 | CNY 4,07 | 5,95M |
| 2026-07-03 | CNY 4,10 | +%0,49 | CNY 4,08 | CNY 4,13 | CNY 4,05 | 5,68M |
| 2026-07-02 | CNY 4,08 | -%0,49 | CNY 4,08 | CNY 4,19 | CNY 4,07 | 6,40M |
| 2026-07-01 | CNY 4,10 | +%2,76 | CNY 3,99 | CNY 4,22 | CNY 3,96 | 11,36M |
| 2026-06-30 | CNY 3,99 | -%0,99 | CNY 4,00 | CNY 4,03 | CNY 3,95 | 6,08M |
| 2026-06-29 | CNY 4,03 | +%0,75 | CNY 3,99 | CNY 4,04 | CNY 3,89 | 7,96M |
| 2026-06-26 | CNY 4,00 | -%0,25 | CNY 3,98 | CNY 4,13 | CNY 3,94 | 8,53M |
| 2026-06-25 | CNY 4,01 | -%1,23 | CNY 4,06 | CNY 4,08 | CNY 3,98 | 6,79M |
| 2026-06-24 | CNY 4,06 | -%2,87 | CNY 4,18 | CNY 4,22 | CNY 4,04 | 8,23M |
| 2026-06-23 | CNY 4,18 | +%0,97 | CNY 4,12 | CNY 4,25 | CNY 4,11 | 9,93M |
| 2026-06-22 | CNY 4,14 | +%0,98 | CNY 4,10 | CNY 4,14 | CNY 3,96 | 11,55M |
| 2026-06-18 | CNY 4,10 | -%1,44 | CNY 4,15 | CNY 4,18 | CNY 4,09 | 7,65M |
| 2026-06-17 | CNY 4,16 | -%2,12 | CNY 4,26 | CNY 4,30 | CNY 4,15 | 10,12M |
| 2026-06-16 | CNY 4,25 | -%0,70 | CNY 4,32 | CNY 4,33 | CNY 4,22 | 7,33M |
| 2026-06-15 | CNY 4,28 | +%1,42 | CNY 4,22 | CNY 4,32 | CNY 4,22 | 8,58M |
| 2026-06-12 | CNY 4,22 | +%2,93 | CNY 4,14 | CNY 4,23 | CNY 4,11 | 10,19M |
| 2026-06-11 | CNY 4,10 | -%2,15 | CNY 4,18 | CNY 4,18 | CNY 4,10 | 9,43M |
| 2026-06-10 | CNY 4,19 | -%1,64 | CNY 4,18 | CNY 4,30 | CNY 4,17 | 10,04M |
| 2026-06-09 | CNY 4,26 | +%2,90 | CNY 4,23 | CNY 4,37 | CNY 4,22 | 14,60M |
| 2026-06-08 | CNY 4,14 | -%2,36 | CNY 4,13 | CNY 4,23 | CNY 4,08 | 10,39M |
| 2026-06-05 | CNY 4,24 | +%0,24 | CNY 4,23 | CNY 4,28 | CNY 4,18 | 10,72M |
| 2026-06-04 | CNY 4,23 | -%2,76 | CNY 4,33 | CNY 4,35 | CNY 4,20 | 13,76M |
| 2026-06-03 | CNY 4,35 | -%2,25 | CNY 4,45 | CNY 4,47 | CNY 4,31 | 15,28M |
| 2026-06-02 | CNY 4,45 | -%2,41 | CNY 4,53 | CNY 4,54 | CNY 4,42 | 14,65M |
| 2026-06-01 | CNY 4,56 | +%2,01 | CNY 4,44 | CNY 4,56 | CNY 4,25 | 20,29M |
| 2026-05-29 | CNY 4,47 | +%0,22 | CNY 4,48 | CNY 4,64 | CNY 4,46 | 23,89M |
| 2026-05-28 | CNY 4,46 | -%0,45 | CNY 4,49 | CNY 4,52 | CNY 4,38 | 21,54M |
| 2026-05-27 | CNY 4,48 | -%6,08 | CNY 4,73 | CNY 4,80 | CNY 4,45 | 43,11M |
| 2026-05-26 | CNY 4,77 | -%4,98 | CNY 4,93 | CNY 4,97 | CNY 4,76 | 49,15M |