China Security Co., Ltd. Class A 600654
SSE · Çin · Ticari Hizmetler
CNY 3,02-0,03 (-%0,98)
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 3,02 | -%0,98 | CNY 3,05 | CNY 3,06 | CNY 2,98 | 35,98M |
| 2026-09-29 | CNY 3,05 | +%2,01 | CNY 2,97 | CNY 3,07 | CNY 2,96 | 49,76M |
| 2026-09-28 | CNY 2,99 | -%0,99 | CNY 3,03 | CNY 3,05 | CNY 2,94 | 47,80M |
| 2026-09-24 | CNY 3,02 | +%0,33 | CNY 2,99 | CNY 3,04 | CNY 2,98 | 39,06M |
| 2026-09-23 | CNY 3,01 | -%2,59 | CNY 3,08 | CNY 3,09 | CNY 3,00 | 53,86M |
| 2026-09-22 | CNY 3,09 | -%0,96 | CNY 3,14 | CNY 3,16 | CNY 3,07 | 52,14M |
| 2026-09-21 | CNY 3,12 | +%1,96 | CNY 3,06 | CNY 3,13 | CNY 3,03 | 65,53M |
| 2026-09-18 | CNY 3,06 | +%1,32 | CNY 3,03 | CNY 3,09 | CNY 3,03 | 69,86M |
| 2026-09-17 | CNY 3,02 | -%0,33 | CNY 3,00 | CNY 3,05 | CNY 2,98 | 72,30M |
| 2026-09-16 | CNY 3,03 | -%2,57 | CNY 3,08 | CNY 3,10 | CNY 2,99 | 114,08M |
| 2026-09-15 | CNY 3,11 | -%3,72 | CNY 3,23 | CNY 3,37 | CNY 3,10 | 165,49M |
| 2026-09-14 | CNY 3,23 | +%4,53 | CNY 3,18 | CNY 3,39 | CNY 3,16 | 165,13M |
| 2026-09-11 | CNY 3,09 | -%2,22 | CNY 3,17 | CNY 3,19 | CNY 3,05 | 59,15M |
| 2026-09-10 | CNY 3,16 | -%1,25 | CNY 3,18 | CNY 3,18 | CNY 3,14 | 40,50M |
| 2026-09-09 | CNY 3,20 | -%1,54 | CNY 3,23 | CNY 3,24 | CNY 3,16 | 56,58M |
| 2026-09-08 | CNY 3,25 | +%0,93 | CNY 3,20 | CNY 3,26 | CNY 3,17 | 65,51M |
| 2026-09-07 | CNY 3,22 | -%1,23 | CNY 3,22 | CNY 3,25 | CNY 3,18 | 69,92M |
| 2026-09-04 | CNY 3,26 | +%0,93 | CNY 3,25 | CNY 3,35 | CNY 3,23 | 101,29M |
| 2026-09-03 | CNY 3,23 | -%2,71 | CNY 3,37 | CNY 3,39 | CNY 3,21 | 98,94M |
| 2026-09-02 | CNY 3,32 | -%4,87 | CNY 3,40 | CNY 3,46 | CNY 3,30 | 148,29M |
| 2026-09-01 | CNY 3,49 | +%3,87 | CNY 3,34 | CNY 3,58 | CNY 3,34 | 223,16M |
| 2026-08-31 | CNY 3,36 | -%7,44 | CNY 3,41 | CNY 3,49 | CNY 3,28 | 273,18M |
| 2026-08-28 | CNY 3,63 | +%10,00 | CNY 3,63 | CNY 3,63 | CNY 3,62 | 116,60M |
| 2026-08-27 | CNY 3,30 | +%10,00 | CNY 3,10 | CNY 3,30 | CNY 3,05 | 101,25M |
| 2026-08-26 | CNY 3,00 | +%1,01 | CNY 2,95 | CNY 3,02 | CNY 2,93 | 57,36M |
| 2026-08-25 | CNY 2,97 | +%3,48 | CNY 2,86 | CNY 3,04 | CNY 2,84 | 67,95M |
| 2026-08-24 | CNY 2,87 | +%0,70 | CNY 2,85 | CNY 2,90 | CNY 2,83 | 39,49M |
| 2026-08-21 | CNY 2,85 | %0,00 | CNY 2,84 | CNY 2,86 | CNY 2,79 | 30,90M |
| 2026-08-20 | CNY 2,85 | +%1,79 | CNY 2,80 | CNY 2,87 | CNY 2,80 | 36,90M |
| 2026-08-19 | CNY 2,80 | -%3,78 | CNY 2,89 | CNY 2,92 | CNY 2,79 | 56,26M |
| 2026-08-18 | CNY 2,91 | -%1,36 | CNY 2,93 | CNY 2,97 | CNY 2,88 | 54,35M |
| 2026-08-17 | CNY 2,95 | +%0,68 | CNY 2,92 | CNY 2,96 | CNY 2,87 | 45,99M |
| 2026-08-14 | CNY 2,93 | -%0,68 | CNY 2,96 | CNY 2,98 | CNY 2,87 | 62,62M |
| 2026-08-13 | CNY 2,95 | -%2,64 | CNY 3,03 | CNY 3,08 | CNY 2,95 | 72,05M |
| 2026-08-12 | CNY 3,03 | +%0,66 | CNY 2,98 | CNY 3,06 | CNY 2,97 | 67,21M |
| 2026-08-11 | CNY 3,01 | +%1,35 | CNY 2,95 | CNY 3,04 | CNY 2,93 | 86,72M |
| 2026-08-10 | CNY 2,97 | -%0,67 | CNY 2,91 | CNY 2,99 | CNY 2,85 | 99,53M |
| 2026-08-07 | CNY 2,99 | +%0,67 | CNY 3,10 | CNY 3,23 | CNY 2,91 | 158,33M |
| 2026-08-06 | CNY 2,97 | -%0,34 | CNY 2,97 | CNY 3,00 | CNY 2,91 | 68,61M |
| 2026-08-05 | CNY 2,98 | +%0,68 | CNY 2,97 | CNY 3,02 | CNY 2,94 | 69,88M |
| 2026-08-04 | CNY 2,96 | +%1,02 | CNY 2,95 | CNY 3,00 | CNY 2,95 | 65,76M |
| 2026-08-03 | CNY 2,93 | +%1,38 | CNY 2,88 | CNY 2,93 | CNY 2,87 | 50,48M |
| 2026-07-31 | CNY 2,89 | +%2,85 | CNY 2,84 | CNY 2,92 | CNY 2,83 | 84,01M |
| 2026-07-30 | CNY 2,81 | -%3,10 | CNY 2,87 | CNY 2,98 | CNY 2,80 | 93,96M |
| 2026-07-29 | CNY 2,90 | +%0,69 | CNY 2,86 | CNY 2,91 | CNY 2,82 | 77,95M |
| 2026-07-28 | CNY 2,88 | +%2,13 | CNY 2,80 | CNY 2,89 | CNY 2,76 | 97,36M |
| 2026-07-27 | CNY 2,82 | +%1,08 | CNY 2,79 | CNY 2,83 | CNY 2,74 | 73,45M |
| 2026-07-24 | CNY 2,79 | -%0,71 | CNY 2,76 | CNY 2,81 | CNY 2,70 | 80,31M |
| 2026-07-23 | CNY 2,81 | -%0,35 | CNY 2,76 | CNY 2,84 | CNY 2,76 | 89,37M |
| 2026-07-22 | CNY 2,82 | +%5,22 | CNY 2,66 | CNY 2,94 | CNY 2,64 | 153,34M |
| 2026-07-21 | CNY 2,68 | +%3,47 | CNY 2,59 | CNY 2,68 | CNY 2,54 | 75,78M |
| 2026-07-20 | CNY 2,59 | +%1,57 | CNY 2,55 | CNY 2,65 | CNY 2,53 | 63,75M |
| 2026-07-17 | CNY 2,55 | -%4,49 | CNY 2,66 | CNY 2,71 | CNY 2,52 | 62,71M |
| 2026-07-16 | CNY 2,67 | +%0,75 | CNY 2,62 | CNY 2,72 | CNY 2,59 | 59,39M |
| 2026-07-15 | CNY 2,65 | +%3,52 | CNY 2,55 | CNY 2,65 | CNY 2,55 | 65,01M |
| 2026-07-14 | CNY 2,56 | +%1,19 | CNY 2,51 | CNY 2,58 | CNY 2,46 | 51,39M |
| 2026-07-13 | CNY 2,53 | -%5,24 | CNY 2,66 | CNY 2,69 | CNY 2,50 | 75,56M |
| 2026-07-10 | CNY 2,67 | +%2,69 | CNY 2,56 | CNY 2,74 | CNY 2,55 | 74,81M |
| 2026-07-09 | CNY 2,60 | -%0,38 | CNY 2,62 | CNY 2,64 | CNY 2,52 | 55,68M |
| 2026-07-08 | CNY 2,61 | +%1,56 | CNY 2,57 | CNY 2,63 | CNY 2,52 | 50,46M |
| 2026-07-07 | CNY 2,57 | -%3,75 | CNY 2,65 | CNY 2,67 | CNY 2,56 | 41,35M |
| 2026-07-06 | CNY 2,67 | -%1,84 | CNY 2,69 | CNY 2,75 | CNY 2,65 | 41,35M |
| 2026-07-03 | CNY 2,72 | +%0,74 | CNY 2,69 | CNY 2,75 | CNY 2,67 | 51,61M |
| 2026-07-02 | CNY 2,70 | -%1,82 | CNY 2,74 | CNY 2,89 | CNY 2,69 | 72,05M |
| 2026-07-01 | CNY 2,75 | +%3,38 | CNY 2,65 | CNY 2,78 | CNY 2,65 | 64,11M |
| 2026-06-30 | CNY 2,66 | +%2,31 | CNY 2,63 | CNY 2,68 | CNY 2,59 | 56,79M |
| 2026-06-29 | CNY 2,60 | -%0,38 | CNY 2,60 | CNY 2,63 | CNY 2,53 | 56,39M |
| 2026-06-26 | CNY 2,61 | -%3,69 | CNY 2,68 | CNY 2,72 | CNY 2,61 | 58,27M |
| 2026-06-25 | CNY 2,71 | -%1,81 | CNY 2,77 | CNY 2,80 | CNY 2,69 | 52,81M |
| 2026-06-24 | CNY 2,76 | -%4,50 | CNY 2,89 | CNY 2,89 | CNY 2,72 | 75,45M |
| 2026-06-23 | CNY 2,89 | +%0,70 | CNY 2,85 | CNY 2,94 | CNY 2,83 | 65,78M |
| 2026-06-22 | CNY 2,87 | +%0,35 | CNY 2,86 | CNY 2,87 | CNY 2,76 | 60,99M |
| 2026-06-18 | CNY 2,86 | -%1,38 | CNY 2,89 | CNY 2,92 | CNY 2,84 | 46,06M |
| 2026-06-17 | CNY 2,90 | -%1,69 | CNY 2,95 | CNY 2,96 | CNY 2,87 | 41,99M |
| 2026-06-16 | CNY 2,95 | +%0,68 | CNY 2,92 | CNY 2,97 | CNY 2,85 | 52,68M |
| 2026-06-15 | CNY 2,93 | +%2,09 | CNY 2,89 | CNY 3,00 | CNY 2,88 | 55,12M |
| 2026-06-12 | CNY 2,87 | +%0,70 | CNY 2,88 | CNY 2,93 | CNY 2,83 | 69,93M |
| 2026-06-11 | CNY 2,85 | -%6,25 | CNY 3,00 | CNY 3,01 | CNY 2,83 | 84,90M |
| 2026-06-10 | CNY 3,04 | -%0,33 | CNY 3,02 | CNY 3,09 | CNY 2,97 | 62,93M |
| 2026-06-09 | CNY 3,05 | +%0,99 | CNY 3,05 | CNY 3,08 | CNY 3,01 | 52,71M |
| 2026-06-08 | CNY 3,02 | -%5,03 | CNY 3,12 | CNY 3,17 | CNY 2,99 | 76,80M |
| 2026-06-05 | CNY 3,18 | %0,00 | CNY 3,18 | CNY 3,23 | CNY 3,11 | 63,99M |
| 2026-06-04 | CNY 3,18 | -%1,85 | CNY 3,21 | CNY 3,28 | CNY 3,15 | 59,20M |
| 2026-06-03 | CNY 3,24 | %0,00 | CNY 3,22 | CNY 3,29 | CNY 3,21 | 50,54M |
| 2026-06-02 | CNY 3,24 | -%2,70 | CNY 3,35 | CNY 3,36 | CNY 3,19 | 63,53M |
| 2026-06-01 | CNY 3,33 | +%1,52 | CNY 3,29 | CNY 3,36 | CNY 3,25 | 63,23M |
| 2026-05-29 | CNY 3,28 | -%3,81 | CNY 3,42 | CNY 3,43 | CNY 3,26 | 74,08M |
| 2026-05-28 | CNY 3,41 | +%2,10 | CNY 3,35 | CNY 3,44 | CNY 3,33 | 73,26M |
| 2026-05-27 | CNY 3,34 | -%3,19 | CNY 3,41 | CNY 3,47 | CNY 3,31 | 69,09M |
| 2026-05-26 | CNY 3,45 | -%2,27 | CNY 3,50 | CNY 3,51 | CNY 3,38 | 71,47M |