Beijing Electronic Zone High-tech Group Co., Ltd Class A 600658

SSE · Çin · Finans

CNY 4,21-0,03 (-%0,71)

Piyasa kapalı· 30 Eyl 2026 07:00 UTC· CNY · Veriler gecikmeli olabilir

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

600658 Geçmiş veriler - Beijing Electronic Zone High-tech Group Co., Ltd Class A | Makkler

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

Beijing Electronic Zone High-tech Group Co., Ltd Class A 600658

Beijing Electronic Zone High-tech Group Co., Ltd Class A 600658

Geçmiş veriler (son 1 yıl, günlük)