Shanghai Chengtou Holding Co., Ltd. Class A 600649
SSE · Çin · Finans
CNY 4,06-0,07 (-%1,69)
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 4,06 | -%1,69 | CNY 4,09 | CNY 4,13 | CNY 3,83 | 58,70M |
| 2026-09-29 | CNY 4,13 | +%3,25 | CNY 4,02 | CNY 4,17 | CNY 4,00 | 33,05M |
| 2026-09-28 | CNY 4,00 | %0,00 | CNY 4,00 | CNY 4,04 | CNY 3,93 | 19,63M |
| 2026-09-24 | CNY 4,00 | -%2,68 | CNY 4,08 | CNY 4,13 | CNY 3,98 | 31,40M |
| 2026-09-23 | CNY 4,11 | +%0,98 | CNY 4,07 | CNY 4,23 | CNY 4,06 | 42,11M |
| 2026-09-22 | CNY 4,07 | -%0,97 | CNY 4,08 | CNY 4,14 | CNY 4,03 | 26,25M |
| 2026-09-21 | CNY 4,11 | +%4,05 | CNY 3,93 | CNY 4,17 | CNY 3,88 | 45,55M |
| 2026-09-18 | CNY 3,95 | +%2,33 | CNY 3,86 | CNY 3,96 | CNY 3,82 | 25,26M |
| 2026-09-17 | CNY 3,86 | +%1,85 | CNY 3,80 | CNY 3,87 | CNY 3,78 | 19,06M |
| 2026-09-16 | CNY 3,79 | +%0,80 | CNY 3,77 | CNY 3,81 | CNY 3,72 | 13,59M |
| 2026-09-15 | CNY 3,76 | -%2,34 | CNY 3,84 | CNY 3,85 | CNY 3,75 | 16,40M |
| 2026-09-14 | CNY 3,85 | -%0,77 | CNY 3,86 | CNY 3,88 | CNY 3,82 | 16,94M |
| 2026-09-11 | CNY 3,88 | -%2,76 | CNY 3,98 | CNY 3,98 | CNY 3,85 | 18,37M |
| 2026-09-10 | CNY 3,99 | +%0,50 | CNY 3,97 | CNY 4,01 | CNY 3,93 | 16,41M |
| 2026-09-09 | CNY 3,97 | -%2,93 | CNY 4,07 | CNY 4,08 | CNY 3,95 | 23,14M |
| 2026-09-08 | CNY 4,09 | +%2,00 | CNY 4,02 | CNY 4,10 | CNY 4,01 | 27,14M |
| 2026-09-07 | CNY 4,01 | -%1,23 | CNY 4,08 | CNY 4,09 | CNY 3,98 | 28,10M |
| 2026-09-04 | CNY 4,06 | +%2,27 | CNY 3,96 | CNY 4,16 | CNY 3,95 | 46,96M |
| 2026-09-03 | CNY 3,97 | +%2,32 | CNY 3,88 | CNY 3,99 | CNY 3,84 | 36,91M |
| 2026-09-02 | CNY 3,88 | -%0,51 | CNY 3,88 | CNY 3,93 | CNY 3,80 | 29,89M |
| 2026-09-01 | CNY 3,90 | +%1,04 | CNY 3,84 | CNY 3,92 | CNY 3,82 | 37,95M |
| 2026-08-31 | CNY 3,86 | -%3,50 | CNY 4,16 | CNY 4,18 | CNY 3,84 | 73,15M |
| 2026-08-28 | CNY 4,00 | +%3,90 | CNY 3,84 | CNY 4,04 | CNY 3,83 | 51,35M |
| 2026-08-27 | CNY 3,85 | %0,00 | CNY 3,83 | CNY 3,89 | CNY 3,80 | 29,26M |
| 2026-08-26 | CNY 3,85 | %0,00 | CNY 3,83 | CNY 3,91 | CNY 3,83 | 29,55M |
| 2026-08-25 | CNY 3,85 | +%1,05 | CNY 3,80 | CNY 3,89 | CNY 3,79 | 30,44M |
| 2026-08-24 | CNY 3,81 | -%1,80 | CNY 3,83 | CNY 3,89 | CNY 3,76 | 42,65M |
| 2026-08-21 | CNY 3,88 | -%6,73 | CNY 3,98 | CNY 4,12 | CNY 3,80 | 91,61M |
| 2026-08-20 | CNY 4,16 | +%10,05 | CNY 3,76 | CNY 4,16 | CNY 3,75 | 130,07M |
| 2026-08-19 | CNY 3,78 | +%1,61 | CNY 3,72 | CNY 3,81 | CNY 3,69 | 35,08M |
| 2026-08-18 | CNY 3,72 | -%0,53 | CNY 3,74 | CNY 3,75 | CNY 3,70 | 13,87M |
| 2026-08-17 | CNY 3,74 | +%0,27 | CNY 3,73 | CNY 3,75 | CNY 3,67 | 14,52M |
| 2026-08-14 | CNY 3,73 | -%1,32 | CNY 3,80 | CNY 3,80 | CNY 3,72 | 19,00M |
| 2026-08-13 | CNY 3,78 | -%2,58 | CNY 3,88 | CNY 3,88 | CNY 3,76 | 28,19M |
| 2026-08-12 | CNY 3,88 | +%2,92 | CNY 3,78 | CNY 3,91 | CNY 3,75 | 36,45M |
| 2026-08-11 | CNY 3,77 | +%1,34 | CNY 3,73 | CNY 3,80 | CNY 3,69 | 24,78M |
| 2026-08-10 | CNY 3,72 | +%2,48 | CNY 3,64 | CNY 3,75 | CNY 3,63 | 26,08M |
| 2026-08-07 | CNY 3,63 | -%1,89 | CNY 3,68 | CNY 3,70 | CNY 3,58 | 21,44M |
| 2026-08-06 | CNY 3,70 | -%0,54 | CNY 3,70 | CNY 3,73 | CNY 3,65 | 14,21M |
| 2026-08-05 | CNY 3,72 | %0,00 | CNY 3,72 | CNY 3,76 | CNY 3,70 | 13,69M |
| 2026-08-04 | CNY 3,72 | -%1,85 | CNY 3,79 | CNY 3,81 | CNY 3,72 | 15,67M |
| 2026-08-03 | CNY 3,79 | +%1,88 | CNY 3,72 | CNY 3,80 | CNY 3,71 | 14,76M |
| 2026-07-31 | CNY 3,72 | -%0,27 | CNY 3,70 | CNY 3,76 | CNY 3,70 | 16,84M |
| 2026-07-30 | CNY 3,73 | +%1,08 | CNY 3,67 | CNY 3,77 | CNY 3,67 | 24,43M |
| 2026-07-29 | CNY 3,69 | +%1,65 | CNY 3,62 | CNY 3,72 | CNY 3,61 | 17,61M |
| 2026-07-28 | CNY 3,63 | +%1,11 | CNY 3,58 | CNY 3,64 | CNY 3,55 | 14,97M |
| 2026-07-27 | CNY 3,59 | +%1,99 | CNY 3,53 | CNY 3,62 | CNY 3,49 | 16,56M |
| 2026-07-24 | CNY 3,52 | -%2,76 | CNY 3,60 | CNY 3,65 | CNY 3,51 | 15,84M |
| 2026-07-23 | CNY 3,62 | +%0,28 | CNY 3,61 | CNY 3,65 | CNY 3,58 | 14,56M |
| 2026-07-22 | CNY 3,61 | %0,00 | CNY 3,60 | CNY 3,63 | CNY 3,55 | 18,95M |
| 2026-07-21 | CNY 3,61 | -%0,55 | CNY 3,63 | CNY 3,69 | CNY 3,60 | 19,81M |
| 2026-07-20 | CNY 3,63 | +%0,83 | CNY 3,60 | CNY 3,69 | CNY 3,58 | 19,76M |
| 2026-07-17 | CNY 3,60 | -%2,44 | CNY 3,69 | CNY 3,76 | CNY 3,60 | 23,39M |
| 2026-07-16 | CNY 3,69 | +%1,10 | CNY 3,66 | CNY 3,71 | CNY 3,62 | 21,61M |
| 2026-07-15 | CNY 3,65 | +%2,53 | CNY 3,55 | CNY 3,66 | CNY 3,53 | 19,40M |
| 2026-07-14 | CNY 3,56 | +%1,42 | CNY 3,52 | CNY 3,59 | CNY 3,50 | 16,51M |
| 2026-07-13 | CNY 3,51 | -%1,68 | CNY 3,53 | CNY 3,58 | CNY 3,49 | 18,60M |
| 2026-07-10 | CNY 3,57 | +%2,88 | CNY 3,47 | CNY 3,63 | CNY 3,40 | 26,34M |
| 2026-07-09 | CNY 3,47 | -%1,70 | CNY 3,51 | CNY 3,55 | CNY 3,44 | 18,05M |
| 2026-07-08 | CNY 3,53 | -%0,28 | CNY 3,52 | CNY 3,58 | CNY 3,49 | 14,05M |
| 2026-07-07 | CNY 3,54 | -%2,48 | CNY 3,62 | CNY 3,63 | CNY 3,52 | 13,56M |
| 2026-07-06 | CNY 3,63 | +%1,40 | CNY 3,59 | CNY 3,63 | CNY 3,54 | 18,98M |
| 2026-07-03 | CNY 3,58 | +%0,85 | CNY 3,55 | CNY 3,61 | CNY 3,54 | 15,98M |
| 2026-07-02 | CNY 3,55 | +%0,28 | CNY 3,56 | CNY 3,62 | CNY 3,49 | 19,65M |
| 2026-07-01 | CNY 3,54 | +%2,61 | CNY 3,44 | CNY 3,60 | CNY 3,43 | 21,95M |
| 2026-06-30 | CNY 3,45 | -%0,58 | CNY 3,48 | CNY 3,48 | CNY 3,39 | 13,98M |
| 2026-06-29 | CNY 3,47 | -%0,29 | CNY 3,47 | CNY 3,51 | CNY 3,37 | 18,39M |
| 2026-06-26 | CNY 3,48 | -%0,57 | CNY 3,50 | CNY 3,55 | CNY 3,46 | 18,15M |
| 2026-06-25 | CNY 3,50 | +%0,29 | CNY 3,48 | CNY 3,54 | CNY 3,44 | 16,09M |
| 2026-06-24 | CNY 3,49 | -%3,59 | CNY 3,63 | CNY 3,64 | CNY 3,48 | 21,11M |
| 2026-06-23 | CNY 3,62 | +%1,12 | CNY 3,57 | CNY 3,68 | CNY 3,56 | 16,56M |
| 2026-06-22 | CNY 3,58 | %0,00 | CNY 3,56 | CNY 3,60 | CNY 3,46 | 19,21M |
| 2026-06-18 | CNY 3,58 | %0,00 | CNY 3,63 | CNY 3,66 | CNY 3,55 | 18,27M |
| 2026-06-17 | CNY 3,58 | -%1,10 | CNY 3,61 | CNY 3,62 | CNY 3,55 | 14,84M |
| 2026-06-16 | CNY 3,62 | -%1,90 | CNY 3,68 | CNY 3,68 | CNY 3,61 | 13,79M |
| 2026-06-15 | CNY 3,69 | %0,00 | CNY 3,70 | CNY 3,75 | CNY 3,65 | 16,84M |
| 2026-06-12 | CNY 3,69 | +%1,37 | CNY 3,64 | CNY 3,71 | CNY 3,63 | 15,30M |
| 2026-06-11 | CNY 3,64 | -%0,55 | CNY 3,64 | CNY 3,68 | CNY 3,60 | 12,87M |
| 2026-06-10 | CNY 3,66 | +%1,39 | CNY 3,60 | CNY 3,67 | CNY 3,56 | 20,86M |
| 2026-06-09 | CNY 3,61 | -%0,82 | CNY 3,64 | CNY 3,65 | CNY 3,55 | 19,81M |
| 2026-06-08 | CNY 3,64 | -%2,93 | CNY 3,68 | CNY 3,78 | CNY 3,58 | 28,11M |
| 2026-06-05 | CNY 3,75 | +%0,27 | CNY 3,74 | CNY 3,83 | CNY 3,74 | 17,27M |
| 2026-06-04 | CNY 3,74 | -%0,80 | CNY 3,76 | CNY 3,84 | CNY 3,72 | 17,72M |
| 2026-06-03 | CNY 3,77 | -%3,08 | CNY 3,88 | CNY 3,89 | CNY 3,75 | 25,62M |
| 2026-06-02 | CNY 3,89 | -%2,26 | CNY 4,02 | CNY 4,03 | CNY 3,83 | 34,10M |
| 2026-06-01 | CNY 3,98 | +%1,53 | CNY 3,88 | CNY 4,02 | CNY 3,85 | 25,01M |
| 2026-05-29 | CNY 3,92 | +%2,89 | CNY 3,83 | CNY 4,04 | CNY 3,83 | 32,29M |
| 2026-05-28 | CNY 3,81 | -%0,78 | CNY 3,84 | CNY 3,89 | CNY 3,76 | 14,55M |
| 2026-05-27 | CNY 3,84 | -%2,04 | CNY 3,93 | CNY 3,93 | CNY 3,80 | 15,07M |
| 2026-05-26 | CNY 3,92 | +%0,77 | CNY 3,88 | CNY 3,94 | CNY 3,86 | 19,48M |