Shanghai Huitong Energy Co. Ltd. Class A 600605
SSE · Çin · Üretici İmalatı
CNY 29,40-0,20 (-%0,68)
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 29,40 | -%0,68 | CNY 29,79 | CNY 29,99 | CNY 29,28 | 4,30M |
| 2026-09-29 | CNY 29,60 | -%0,57 | CNY 29,62 | CNY 30,42 | CNY 29,22 | 5,58M |
| 2026-09-28 | CNY 29,77 | -%1,59 | CNY 30,38 | CNY 32,08 | CNY 29,66 | 9,62M |
| 2026-09-24 | CNY 30,25 | -%4,30 | CNY 31,05 | CNY 31,66 | CNY 29,95 | 18,42M |
| 2026-09-23 | CNY 31,61 | +%9,99 | CNY 28,93 | CNY 31,61 | CNY 28,56 | 14,56M |
| 2026-09-22 | CNY 28,74 | +%5,66 | CNY 27,06 | CNY 29,40 | CNY 26,90 | 9,62M |
| 2026-09-21 | CNY 27,20 | +%1,49 | CNY 26,80 | CNY 27,55 | CNY 26,52 | 6,63M |
| 2026-09-18 | CNY 26,80 | +%0,94 | CNY 26,57 | CNY 27,05 | CNY 26,20 | 3,69M |
| 2026-09-17 | CNY 26,55 | +%2,15 | CNY 25,88 | CNY 27,07 | CNY 25,76 | 3,91M |
| 2026-09-16 | CNY 25,99 | +%2,08 | CNY 25,34 | CNY 26,18 | CNY 25,33 | 2,60M |
| 2026-09-15 | CNY 25,46 | -%4,72 | CNY 26,50 | CNY 26,98 | CNY 25,40 | 3,63M |
| 2026-09-14 | CNY 26,72 | +%1,10 | CNY 26,33 | CNY 26,86 | CNY 26,00 | 2,75M |
| 2026-09-11 | CNY 26,43 | -%2,83 | CNY 27,54 | CNY 27,54 | CNY 26,00 | 2,48M |
| 2026-09-10 | CNY 27,20 | -%1,16 | CNY 27,27 | CNY 27,72 | CNY 27,18 | 2,00M |
| 2026-09-09 | CNY 27,52 | -%2,27 | CNY 28,18 | CNY 28,49 | CNY 27,39 | 4,42M |
| 2026-09-08 | CNY 28,16 | -%0,60 | CNY 28,29 | CNY 28,89 | CNY 28,00 | 3,68M |
| 2026-09-07 | CNY 28,33 | +%1,07 | CNY 28,03 | CNY 28,61 | CNY 27,77 | 4,49M |
| 2026-09-04 | CNY 28,03 | -%0,88 | CNY 28,38 | CNY 29,50 | CNY 28,02 | 5,61M |
| 2026-09-03 | CNY 28,28 | +%2,02 | CNY 28,00 | CNY 28,48 | CNY 27,11 | 6,82M |
| 2026-09-02 | CNY 27,72 | +%1,50 | CNY 27,20 | CNY 27,78 | CNY 26,85 | 3,23M |
| 2026-09-01 | CNY 27,31 | +%1,75 | CNY 27,18 | CNY 27,50 | CNY 26,55 | 4,20M |
| 2026-08-31 | CNY 26,84 | +%3,87 | CNY 25,79 | CNY 27,27 | CNY 25,16 | 6,73M |
| 2026-08-28 | CNY 25,84 | -%2,71 | CNY 26,55 | CNY 26,55 | CNY 25,61 | 4,54M |
| 2026-08-27 | CNY 26,56 | +%0,57 | CNY 26,94 | CNY 26,98 | CNY 26,26 | 3,40M |
| 2026-08-26 | CNY 26,41 | -%0,64 | CNY 26,60 | CNY 27,08 | CNY 26,06 | 8,33M |
| 2026-08-25 | CNY 26,58 | +%10,02 | CNY 24,52 | CNY 26,58 | CNY 23,85 | 8,04M |
| 2026-08-24 | CNY 24,16 | -%1,59 | CNY 24,54 | CNY 24,70 | CNY 24,00 | 2,06M |
| 2026-08-21 | CNY 24,55 | +%0,24 | CNY 24,24 | CNY 24,69 | CNY 23,83 | 2,09M |
| 2026-08-20 | CNY 24,49 | +%3,68 | CNY 23,68 | CNY 24,98 | CNY 23,61 | 3,05M |
| 2026-08-19 | CNY 23,62 | -%8,16 | CNY 25,48 | CNY 25,70 | CNY 23,51 | 3,96M |
| 2026-08-18 | CNY 25,72 | +%0,67 | CNY 25,45 | CNY 25,99 | CNY 25,36 | 2,26M |
| 2026-08-17 | CNY 25,55 | +%1,59 | CNY 25,15 | CNY 25,77 | CNY 24,70 | 2,67M |
| 2026-08-14 | CNY 25,15 | -%0,47 | CNY 25,52 | CNY 25,52 | CNY 24,89 | 1,85M |
| 2026-08-13 | CNY 25,27 | -%1,56 | CNY 25,60 | CNY 26,22 | CNY 25,27 | 3,32M |
| 2026-08-12 | CNY 25,67 | +%0,27 | CNY 25,49 | CNY 26,35 | CNY 25,44 | 4,40M |
| 2026-08-11 | CNY 25,60 | +%8,06 | CNY 23,50 | CNY 25,85 | CNY 23,27 | 7,96M |
| 2026-08-10 | CNY 23,69 | %0,00 | CNY 23,81 | CNY 23,81 | CNY 22,97 | 2,87M |
| 2026-08-07 | CNY 23,69 | +%2,96 | CNY 22,92 | CNY 23,85 | CNY 22,48 | 4,11M |
| 2026-08-06 | CNY 23,01 | +%0,31 | CNY 23,00 | CNY 23,60 | CNY 22,65 | 3,59M |
| 2026-08-05 | CNY 22,94 | +%2,50 | CNY 22,60 | CNY 23,08 | CNY 22,40 | 4,43M |
| 2026-08-04 | CNY 22,38 | +%0,72 | CNY 22,29 | CNY 22,69 | CNY 22,17 | 3,22M |
| 2026-08-03 | CNY 22,22 | -%1,29 | CNY 22,51 | CNY 22,80 | CNY 21,76 | 3,55M |
| 2026-07-31 | CNY 22,51 | +%3,21 | CNY 22,40 | CNY 23,00 | CNY 22,01 | 5,62M |
| 2026-07-30 | CNY 21,81 | -%9,28 | CNY 24,07 | CNY 24,53 | CNY 21,64 | 6,60M |
| 2026-07-29 | CNY 24,04 | -%2,67 | CNY 24,75 | CNY 24,85 | CNY 23,84 | 2,88M |
| 2026-07-28 | CNY 24,70 | -%0,56 | CNY 24,89 | CNY 25,83 | CNY 24,50 | 3,25M |
| 2026-07-27 | CNY 24,84 | -%0,04 | CNY 24,46 | CNY 25,43 | CNY 24,46 | 2,17M |
| 2026-07-24 | CNY 24,85 | -%3,16 | CNY 25,56 | CNY 25,92 | CNY 24,85 | 2,08M |
| 2026-07-23 | CNY 25,66 | +%0,55 | CNY 25,43 | CNY 25,80 | CNY 24,46 | 3,25M |
| 2026-07-22 | CNY 25,52 | -%9,98 | CNY 26,78 | CNY 26,78 | CNY 25,52 | 5,04M |
| 2026-07-21 | CNY 28,35 | +%8,58 | CNY 26,20 | CNY 28,35 | CNY 23,62 | 5,47M |
| 2026-07-20 | CNY 26,11 | -%2,83 | CNY 27,34 | CNY 27,34 | CNY 25,78 | 2,79M |
| 2026-07-17 | CNY 26,87 | -%1,03 | CNY 27,02 | CNY 27,82 | CNY 26,50 | 2,93M |
| 2026-07-16 | CNY 27,15 | +%1,19 | CNY 26,68 | CNY 27,54 | CNY 26,68 | 1,89M |
| 2026-07-15 | CNY 26,83 | -%1,72 | CNY 26,99 | CNY 27,49 | CNY 26,70 | 1,66M |
| 2026-07-14 | CNY 27,30 | +%4,16 | CNY 26,60 | CNY 27,38 | CNY 25,62 | 2,92M |
| 2026-07-13 | CNY 26,21 | -%1,06 | CNY 26,50 | CNY 27,41 | CNY 26,20 | 3,11M |
| 2026-07-10 | CNY 26,49 | +%1,30 | CNY 25,99 | CNY 27,10 | CNY 25,99 | 2,30M |
| 2026-07-09 | CNY 26,15 | -%4,18 | CNY 27,10 | CNY 27,20 | CNY 25,25 | 3,72M |
| 2026-07-08 | CNY 27,29 | +%1,71 | CNY 26,83 | CNY 27,34 | CNY 26,10 | 1,96M |
| 2026-07-07 | CNY 26,83 | -%1,07 | CNY 27,11 | CNY 27,22 | CNY 26,60 | 1,81M |
| 2026-07-06 | CNY 27,12 | -%3,49 | CNY 27,88 | CNY 28,16 | CNY 27,12 | 2,58M |
| 2026-07-03 | CNY 28,10 | +%0,36 | CNY 28,00 | CNY 28,45 | CNY 27,61 | 3,30M |
| 2026-07-02 | CNY 28,00 | -%2,54 | CNY 28,47 | CNY 28,77 | CNY 27,91 | 3,50M |
| 2026-07-01 | CNY 28,73 | -%0,66 | CNY 28,71 | CNY 29,60 | CNY 28,43 | 3,30M |
| 2026-06-30 | CNY 28,92 | -%0,52 | CNY 28,78 | CNY 29,14 | CNY 28,22 | 3,20M |
| 2026-06-29 | CNY 29,07 | +%1,11 | CNY 29,20 | CNY 29,20 | CNY 28,10 | 3,97M |
| 2026-06-26 | CNY 28,75 | -%7,70 | CNY 31,00 | CNY 31,09 | CNY 28,64 | 6,69M |
| 2026-06-25 | CNY 31,15 | +%6,64 | CNY 29,62 | CNY 31,86 | CNY 28,99 | 11,42M |
| 2026-06-24 | CNY 29,21 | +%0,41 | CNY 29,17 | CNY 29,63 | CNY 28,68 | 3,20M |
| 2026-06-23 | CNY 29,09 | -%2,94 | CNY 29,78 | CNY 30,04 | CNY 28,89 | 4,31M |
| 2026-06-22 | CNY 29,97 | +%0,13 | CNY 30,24 | CNY 30,29 | CNY 28,76 | 5,34M |
| 2026-06-18 | CNY 29,93 | -%3,98 | CNY 31,34 | CNY 31,51 | CNY 29,67 | 5,84M |
| 2026-06-17 | CNY 31,17 | -%4,91 | CNY 32,79 | CNY 33,69 | CNY 31,12 | 6,41M |
| 2026-06-16 | CNY 32,78 | +%6,43 | CNY 31,02 | CNY 32,78 | CNY 30,59 | 7,39M |
| 2026-06-15 | CNY 30,80 | +%2,16 | CNY 30,27 | CNY 31,88 | CNY 30,03 | 4,83M |
| 2026-06-12 | CNY 30,15 | +%0,87 | CNY 30,03 | CNY 30,35 | CNY 29,24 | 4,42M |
| 2026-06-11 | CNY 29,89 | +%0,64 | CNY 29,30 | CNY 30,05 | CNY 28,84 | 3,74M |
| 2026-06-10 | CNY 29,70 | -%1,26 | CNY 29,88 | CNY 30,61 | CNY 28,90 | 3,99M |
| 2026-06-09 | CNY 30,08 | +%3,37 | CNY 29,50 | CNY 30,29 | CNY 29,03 | 4,28M |
| 2026-06-08 | CNY 29,10 | -%2,74 | CNY 29,26 | CNY 29,50 | CNY 28,55 | 3,30M |
| 2026-06-05 | CNY 29,92 | +%3,92 | CNY 28,79 | CNY 30,28 | CNY 27,81 | 5,23M |
| 2026-06-04 | CNY 28,79 | -%0,72 | CNY 29,08 | CNY 29,37 | CNY 28,48 | 3,76M |
| 2026-06-03 | CNY 29,00 | -%0,72 | CNY 29,20 | CNY 29,21 | CNY 28,01 | 5,13M |
| 2026-06-02 | CNY 29,21 | -%2,73 | CNY 29,95 | CNY 30,19 | CNY 28,96 | 3,65M |
| 2026-06-01 | CNY 30,03 | -%1,51 | CNY 30,50 | CNY 31,00 | CNY 29,95 | 3,99M |
| 2026-05-29 | CNY 30,49 | -%2,43 | CNY 31,49 | CNY 32,82 | CNY 30,12 | 4,51M |
| 2026-05-28 | CNY 31,25 | -%2,44 | CNY 32,32 | CNY 32,38 | CNY 30,77 | 3,75M |
| 2026-05-27 | CNY 32,03 | -%1,54 | CNY 32,00 | CNY 32,70 | CNY 31,50 | 3,75M |
| 2026-05-26 | CNY 32,53 | -%1,84 | CNY 32,81 | CNY 33,10 | CNY 31,93 | 3,76M |