China Enterprise Company Limited Class A 600675
SSE · Çin · Finans
CNY 2,52+0,03 (+%1,20)
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 2,52 | +%1,20 | CNY 2,42 | CNY 2,55 | CNY 2,25 | 135,01M |
| 2026-09-29 | CNY 2,49 | +%5,96 | CNY 2,40 | CNY 2,59 | CNY 2,40 | 120,72M |
| 2026-09-28 | CNY 2,35 | -%4,86 | CNY 2,41 | CNY 2,43 | CNY 2,30 | 102,01M |
| 2026-09-24 | CNY 2,47 | -%1,59 | CNY 2,53 | CNY 2,66 | CNY 2,41 | 164,00M |
| 2026-09-23 | CNY 2,51 | +%3,72 | CNY 2,41 | CNY 2,66 | CNY 2,40 | 177,04M |
| 2026-09-22 | CNY 2,42 | -%1,22 | CNY 2,40 | CNY 2,46 | CNY 2,36 | 89,31M |
| 2026-09-21 | CNY 2,45 | +%6,06 | CNY 2,29 | CNY 2,54 | CNY 2,27 | 115,62M |
| 2026-09-18 | CNY 2,31 | +%3,59 | CNY 2,23 | CNY 2,33 | CNY 2,21 | 50,78M |
| 2026-09-17 | CNY 2,23 | +%0,90 | CNY 2,19 | CNY 2,23 | CNY 2,18 | 26,46M |
| 2026-09-16 | CNY 2,21 | +%0,91 | CNY 2,19 | CNY 2,22 | CNY 2,16 | 23,14M |
| 2026-09-15 | CNY 2,19 | -%1,79 | CNY 2,22 | CNY 2,23 | CNY 2,18 | 21,55M |
| 2026-09-14 | CNY 2,23 | +%0,90 | CNY 2,20 | CNY 2,24 | CNY 2,18 | 27,53M |
| 2026-09-11 | CNY 2,21 | -%3,49 | CNY 2,29 | CNY 2,29 | CNY 2,19 | 45,96M |
| 2026-09-10 | CNY 2,29 | -%0,87 | CNY 2,31 | CNY 2,32 | CNY 2,26 | 28,68M |
| 2026-09-09 | CNY 2,31 | -%1,70 | CNY 2,35 | CNY 2,37 | CNY 2,29 | 41,43M |
| 2026-09-08 | CNY 2,35 | +%2,17 | CNY 2,29 | CNY 2,38 | CNY 2,29 | 44,32M |
| 2026-09-07 | CNY 2,30 | -%0,86 | CNY 2,32 | CNY 2,32 | CNY 2,29 | 35,57M |
| 2026-09-04 | CNY 2,32 | +%1,31 | CNY 2,29 | CNY 2,36 | CNY 2,27 | 54,26M |
| 2026-09-03 | CNY 2,29 | +%0,44 | CNY 2,28 | CNY 2,34 | CNY 2,24 | 40,24M |
| 2026-09-02 | CNY 2,28 | -%0,87 | CNY 2,29 | CNY 2,33 | CNY 2,23 | 47,38M |
| 2026-09-01 | CNY 2,30 | +%1,32 | CNY 2,24 | CNY 2,33 | CNY 2,24 | 48,42M |
| 2026-08-31 | CNY 2,27 | -%2,99 | CNY 2,41 | CNY 2,44 | CNY 2,26 | 74,72M |
| 2026-08-28 | CNY 2,34 | +%2,63 | CNY 2,28 | CNY 2,36 | CNY 2,27 | 43,58M |
| 2026-08-27 | CNY 2,28 | -%0,44 | CNY 2,30 | CNY 2,31 | CNY 2,25 | 30,24M |
| 2026-08-26 | CNY 2,29 | +%0,88 | CNY 2,25 | CNY 2,32 | CNY 2,25 | 30,82M |
| 2026-08-25 | CNY 2,27 | +%3,18 | CNY 2,19 | CNY 2,27 | CNY 2,19 | 35,95M |
| 2026-08-24 | CNY 2,20 | -%0,45 | CNY 2,20 | CNY 2,22 | CNY 2,17 | 25,96M |
| 2026-08-21 | CNY 2,21 | -%3,91 | CNY 2,28 | CNY 2,29 | CNY 2,18 | 54,47M |
| 2026-08-20 | CNY 2,30 | +%2,68 | CNY 2,23 | CNY 2,35 | CNY 2,23 | 57,16M |
| 2026-08-19 | CNY 2,24 | -%1,32 | CNY 2,25 | CNY 2,29 | CNY 2,22 | 29,85M |
| 2026-08-18 | CNY 2,27 | +%1,34 | CNY 2,23 | CNY 2,37 | CNY 2,23 | 45,43M |
| 2026-08-17 | CNY 2,24 | +%0,90 | CNY 2,23 | CNY 2,25 | CNY 2,19 | 23,48M |
| 2026-08-14 | CNY 2,22 | -%2,20 | CNY 2,27 | CNY 2,27 | CNY 2,21 | 25,42M |
| 2026-08-13 | CNY 2,27 | -%3,40 | CNY 2,35 | CNY 2,37 | CNY 2,26 | 41,66M |
| 2026-08-12 | CNY 2,35 | +%3,07 | CNY 2,28 | CNY 2,37 | CNY 2,27 | 41,98M |
| 2026-08-11 | CNY 2,28 | +%0,88 | CNY 2,27 | CNY 2,30 | CNY 2,24 | 32,19M |
| 2026-08-10 | CNY 2,26 | +%2,26 | CNY 2,21 | CNY 2,28 | CNY 2,20 | 37,85M |
| 2026-08-07 | CNY 2,21 | -%2,21 | CNY 2,26 | CNY 2,26 | CNY 2,17 | 35,29M |
| 2026-08-06 | CNY 2,26 | %0,00 | CNY 2,26 | CNY 2,28 | CNY 2,20 | 29,03M |
| 2026-08-05 | CNY 2,26 | -%0,44 | CNY 2,27 | CNY 2,28 | CNY 2,24 | 21,42M |
| 2026-08-04 | CNY 2,27 | -%2,58 | CNY 2,32 | CNY 2,34 | CNY 2,27 | 27,86M |
| 2026-08-03 | CNY 2,33 | +%3,10 | CNY 2,26 | CNY 2,34 | CNY 2,26 | 34,65M |
| 2026-07-31 | CNY 2,26 | %0,00 | CNY 2,25 | CNY 2,28 | CNY 2,23 | 30,51M |
| 2026-07-30 | CNY 2,26 | +%1,80 | CNY 2,22 | CNY 2,27 | CNY 2,21 | 31,82M |
| 2026-07-29 | CNY 2,22 | +%2,30 | CNY 2,18 | CNY 2,25 | CNY 2,17 | 35,49M |
| 2026-07-28 | CNY 2,17 | +%0,46 | CNY 2,16 | CNY 2,20 | CNY 2,14 | 32,03M |
| 2026-07-27 | CNY 2,16 | +%1,89 | CNY 2,11 | CNY 2,17 | CNY 2,10 | 23,48M |
| 2026-07-24 | CNY 2,12 | -%2,75 | CNY 2,18 | CNY 2,22 | CNY 2,11 | 26,43M |
| 2026-07-23 | CNY 2,18 | +%0,93 | CNY 2,15 | CNY 2,19 | CNY 2,13 | 23,74M |
| 2026-07-22 | CNY 2,16 | +%0,47 | CNY 2,15 | CNY 2,17 | CNY 2,12 | 35,23M |
| 2026-07-21 | CNY 2,15 | -%1,38 | CNY 2,18 | CNY 2,21 | CNY 2,14 | 32,94M |
| 2026-07-20 | CNY 2,18 | +%0,93 | CNY 2,16 | CNY 2,22 | CNY 2,15 | 34,68M |
| 2026-07-17 | CNY 2,16 | -%3,57 | CNY 2,23 | CNY 2,29 | CNY 2,16 | 38,94M |
| 2026-07-16 | CNY 2,24 | +%1,82 | CNY 2,23 | CNY 2,25 | CNY 2,17 | 30,00M |
| 2026-07-15 | CNY 2,20 | +%2,80 | CNY 2,13 | CNY 2,22 | CNY 2,12 | 39,12M |
| 2026-07-14 | CNY 2,14 | +%0,94 | CNY 2,11 | CNY 2,17 | CNY 2,10 | 32,03M |
| 2026-07-13 | CNY 2,12 | -%0,93 | CNY 2,15 | CNY 2,15 | CNY 2,10 | 31,61M |
| 2026-07-10 | CNY 2,14 | +%2,39 | CNY 2,08 | CNY 2,19 | CNY 2,05 | 44,90M |
| 2026-07-09 | CNY 2,09 | -%0,48 | CNY 2,09 | CNY 2,12 | CNY 2,06 | 26,95M |
| 2026-07-08 | CNY 2,10 | +%1,45 | CNY 2,06 | CNY 2,12 | CNY 2,04 | 24,74M |
| 2026-07-07 | CNY 2,07 | -%3,72 | CNY 2,15 | CNY 2,15 | CNY 2,06 | 26,74M |
| 2026-07-06 | CNY 2,15 | +%1,42 | CNY 2,12 | CNY 2,15 | CNY 2,09 | 28,70M |
| 2026-07-03 | CNY 2,12 | +%0,47 | CNY 2,11 | CNY 2,16 | CNY 2,09 | 24,22M |
| 2026-07-02 | CNY 2,11 | -%0,47 | CNY 2,13 | CNY 2,18 | CNY 2,07 | 30,34M |
| 2026-07-01 | CNY 2,12 | +%2,91 | CNY 2,05 | CNY 2,15 | CNY 2,05 | 30,67M |
| 2026-06-30 | CNY 2,06 | -%1,44 | CNY 2,08 | CNY 2,09 | CNY 2,03 | 23,11M |
| 2026-06-29 | CNY 2,09 | -%0,95 | CNY 2,11 | CNY 2,11 | CNY 2,01 | 35,73M |
| 2026-06-26 | CNY 2,11 | -%0,47 | CNY 2,13 | CNY 2,15 | CNY 2,09 | 29,42M |
| 2026-06-25 | CNY 2,12 | -%0,47 | CNY 2,13 | CNY 2,16 | CNY 2,09 | 26,41M |
| 2026-06-24 | CNY 2,13 | -%4,91 | CNY 2,25 | CNY 2,25 | CNY 2,13 | 34,14M |
| 2026-06-23 | CNY 2,24 | +%1,82 | CNY 2,19 | CNY 2,27 | CNY 2,18 | 27,00M |
| 2026-06-22 | CNY 2,20 | -%0,90 | CNY 2,21 | CNY 2,22 | CNY 2,14 | 30,65M |
| 2026-06-18 | CNY 2,22 | -%1,77 | CNY 2,24 | CNY 2,25 | CNY 2,18 | 21,74M |
| 2026-06-17 | CNY 2,26 | -%3,42 | CNY 2,35 | CNY 2,35 | CNY 2,24 | 30,38M |
| 2026-06-16 | CNY 2,34 | -%2,50 | CNY 2,39 | CNY 2,40 | CNY 2,33 | 26,33M |
| 2026-06-15 | CNY 2,40 | -%0,41 | CNY 2,41 | CNY 2,45 | CNY 2,39 | 20,87M |
| 2026-06-12 | CNY 2,41 | +%2,12 | CNY 2,36 | CNY 2,42 | CNY 2,36 | 28,19M |
| 2026-06-11 | CNY 2,36 | -%0,84 | CNY 2,37 | CNY 2,39 | CNY 2,32 | 23,44M |
| 2026-06-10 | CNY 2,38 | +%1,28 | CNY 2,34 | CNY 2,39 | CNY 2,32 | 19,79M |
| 2026-06-09 | CNY 2,35 | -%2,49 | CNY 2,41 | CNY 2,41 | CNY 2,33 | 24,95M |
| 2026-06-08 | CNY 2,41 | +%0,42 | CNY 2,38 | CNY 2,46 | CNY 2,36 | 33,02M |
| 2026-06-05 | CNY 2,40 | %0,00 | CNY 2,40 | CNY 2,46 | CNY 2,39 | 26,27M |
| 2026-06-04 | CNY 2,40 | +%1,27 | CNY 2,36 | CNY 2,49 | CNY 2,36 | 36,25M |
| 2026-06-03 | CNY 2,37 | -%2,47 | CNY 2,43 | CNY 2,44 | CNY 2,34 | 24,22M |
| 2026-06-02 | CNY 2,43 | -%1,62 | CNY 2,47 | CNY 2,49 | CNY 2,41 | 27,89M |
| 2026-06-01 | CNY 2,47 | +%1,65 | CNY 2,42 | CNY 2,48 | CNY 2,38 | 24,48M |
| 2026-05-29 | CNY 2,43 | +%3,85 | CNY 2,34 | CNY 2,48 | CNY 2,34 | 36,67M |
| 2026-05-28 | CNY 2,34 | -%0,43 | CNY 2,34 | CNY 2,39 | CNY 2,32 | 15,84M |
| 2026-05-27 | CNY 2,35 | -%2,89 | CNY 2,40 | CNY 2,42 | CNY 2,33 | 21,98M |
| 2026-05-26 | CNY 2,42 | %0,00 | CNY 2,42 | CNY 2,43 | CNY 2,38 | 19,90M |