Dashang Co., Ltd. Class A 600694
SSE · Çin · Perakende Ticaret
CNY 14,40+0,14 (+%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 14,40 | +%0,98 | CNY 14,32 | CNY 14,41 | CNY 14,23 | 1,79M |
| 2026-09-29 | CNY 14,26 | -%0,21 | CNY 14,23 | CNY 14,38 | CNY 14,23 | 1,85M |
| 2026-09-28 | CNY 14,29 | -%0,35 | CNY 14,34 | CNY 14,44 | CNY 14,22 | 2,22M |
| 2026-09-24 | CNY 14,34 | -%0,49 | CNY 14,40 | CNY 14,46 | CNY 14,31 | 1,66M |
| 2026-09-23 | CNY 14,41 | -%0,62 | CNY 14,49 | CNY 14,50 | CNY 14,39 | 1,60M |
| 2026-09-22 | CNY 14,50 | -%0,48 | CNY 14,55 | CNY 14,58 | CNY 14,45 | 2,13M |
| 2026-09-21 | CNY 14,57 | +%1,04 | CNY 14,35 | CNY 14,57 | CNY 14,35 | 3,14M |
| 2026-09-18 | CNY 14,42 | +%1,12 | CNY 14,28 | CNY 14,53 | CNY 14,22 | 3,39M |
| 2026-09-17 | CNY 14,26 | -%0,35 | CNY 14,25 | CNY 14,34 | CNY 14,21 | 2,31M |
| 2026-09-16 | CNY 14,31 | -%0,14 | CNY 14,28 | CNY 14,36 | CNY 14,17 | 3,51M |
| 2026-09-15 | CNY 14,33 | -%0,83 | CNY 14,50 | CNY 14,57 | CNY 14,26 | 3,54M |
| 2026-09-14 | CNY 14,45 | +%2,12 | CNY 14,11 | CNY 14,58 | CNY 14,09 | 6,10M |
| 2026-09-11 | CNY 14,15 | -%2,68 | CNY 14,52 | CNY 14,58 | CNY 14,00 | 7,73M |
| 2026-09-10 | CNY 14,54 | -%2,22 | CNY 14,86 | CNY 14,91 | CNY 14,54 | 6,11M |
| 2026-09-09 | CNY 14,87 | -%0,80 | CNY 14,92 | CNY 14,93 | CNY 14,73 | 5,78M |
| 2026-09-08 | CNY 14,99 | +%0,07 | CNY 14,98 | CNY 15,17 | CNY 14,84 | 6,84M |
| 2026-09-07 | CNY 14,98 | +%0,54 | CNY 15,00 | CNY 15,03 | CNY 14,80 | 6,52M |
| 2026-09-04 | CNY 14,90 | +%1,02 | CNY 14,80 | CNY 15,04 | CNY 14,60 | 9,05M |
| 2026-09-03 | CNY 14,75 | +%2,29 | CNY 14,42 | CNY 14,91 | CNY 14,40 | 9,43M |
| 2026-09-02 | CNY 14,42 | -%0,62 | CNY 14,55 | CNY 14,66 | CNY 14,32 | 4,45M |
| 2026-09-01 | CNY 14,51 | +%2,26 | CNY 14,20 | CNY 14,55 | CNY 14,15 | 7,79M |
| 2026-08-31 | CNY 14,19 | -%2,54 | CNY 14,38 | CNY 14,50 | CNY 14,18 | 8,24M |
| 2026-08-28 | CNY 14,56 | +%0,48 | CNY 14,48 | CNY 14,59 | CNY 14,39 | 3,12M |
| 2026-08-27 | CNY 14,49 | -%1,16 | CNY 14,65 | CNY 14,68 | CNY 14,38 | 3,52M |
| 2026-08-26 | CNY 14,66 | +%0,27 | CNY 14,62 | CNY 14,75 | CNY 14,56 | 3,16M |
| 2026-08-25 | CNY 14,62 | +%1,32 | CNY 14,44 | CNY 14,64 | CNY 14,35 | 3,44M |
| 2026-08-24 | CNY 14,43 | +%0,49 | CNY 14,31 | CNY 14,53 | CNY 14,31 | 2,49M |
| 2026-08-21 | CNY 14,36 | -%1,31 | CNY 14,48 | CNY 14,54 | CNY 14,30 | 3,48M |
| 2026-08-20 | CNY 14,55 | +%1,61 | CNY 14,37 | CNY 14,58 | CNY 14,31 | 3,10M |
| 2026-08-19 | CNY 14,32 | -%1,38 | CNY 14,52 | CNY 14,53 | CNY 14,28 | 2,41M |
| 2026-08-18 | CNY 14,52 | +%0,83 | CNY 14,39 | CNY 14,54 | CNY 14,34 | 2,37M |
| 2026-08-17 | CNY 14,40 | +%0,84 | CNY 14,31 | CNY 14,42 | CNY 14,19 | 3,32M |
| 2026-08-14 | CNY 14,28 | -%0,76 | CNY 14,37 | CNY 14,38 | CNY 14,17 | 2,70M |
| 2026-08-13 | CNY 14,39 | -%1,24 | CNY 14,58 | CNY 14,59 | CNY 14,34 | 2,83M |
| 2026-08-12 | CNY 14,57 | +%0,41 | CNY 14,51 | CNY 14,62 | CNY 14,43 | 2,96M |
| 2026-08-11 | CNY 14,51 | -%0,48 | CNY 14,58 | CNY 14,66 | CNY 14,45 | 2,45M |
| 2026-08-10 | CNY 14,58 | +%1,04 | CNY 14,35 | CNY 14,71 | CNY 14,32 | 4,43M |
| 2026-08-07 | CNY 14,43 | -%1,30 | CNY 14,56 | CNY 14,60 | CNY 14,32 | 4,69M |
| 2026-08-06 | CNY 14,62 | %0,00 | CNY 14,57 | CNY 14,66 | CNY 14,47 | 3,34M |
| 2026-08-05 | CNY 14,62 | -%0,41 | CNY 14,70 | CNY 14,75 | CNY 14,54 | 4,40M |
| 2026-08-04 | CNY 14,68 | -%2,00 | CNY 14,98 | CNY 15,15 | CNY 14,63 | 5,35M |
| 2026-08-03 | CNY 14,98 | +%1,84 | CNY 14,71 | CNY 15,15 | CNY 14,69 | 5,68M |
| 2026-07-31 | CNY 14,71 | +%0,27 | CNY 14,53 | CNY 14,74 | CNY 14,50 | 3,95M |
| 2026-07-30 | CNY 14,67 | +%0,96 | CNY 14,46 | CNY 14,77 | CNY 14,46 | 4,70M |
| 2026-07-29 | CNY 14,53 | +%1,68 | CNY 14,24 | CNY 14,60 | CNY 14,24 | 4,44M |
| 2026-07-28 | CNY 14,29 | +%1,13 | CNY 14,14 | CNY 14,31 | CNY 14,08 | 3,22M |
| 2026-07-27 | CNY 14,13 | +%0,71 | CNY 13,98 | CNY 14,22 | CNY 13,88 | 3,11M |
| 2026-07-24 | CNY 14,03 | -%2,50 | CNY 14,30 | CNY 14,35 | CNY 14,01 | 3,20M |
| 2026-07-23 | CNY 14,39 | +%1,55 | CNY 14,17 | CNY 14,44 | CNY 14,06 | 3,17M |
| 2026-07-22 | CNY 14,17 | -%0,91 | CNY 14,31 | CNY 14,31 | CNY 13,98 | 4,47M |
| 2026-07-21 | CNY 14,30 | -%1,92 | CNY 14,58 | CNY 14,73 | CNY 14,22 | 5,87M |
| 2026-07-20 | CNY 14,58 | -%0,27 | CNY 14,60 | CNY 14,82 | CNY 14,42 | 5,76M |
| 2026-07-17 | CNY 14,62 | -%0,68 | CNY 14,82 | CNY 14,98 | CNY 14,54 | 4,70M |
| 2026-07-16 | CNY 14,72 | -%0,20 | CNY 14,72 | CNY 14,84 | CNY 14,61 | 3,29M |
| 2026-07-15 | CNY 14,75 | +%1,79 | CNY 14,37 | CNY 14,81 | CNY 14,37 | 3,98M |
| 2026-07-14 | CNY 14,49 | +%2,55 | CNY 14,30 | CNY 14,56 | CNY 14,11 | 5,11M |
| 2026-07-13 | CNY 14,13 | +%0,64 | CNY 13,98 | CNY 14,19 | CNY 13,90 | 3,08M |
| 2026-07-10 | CNY 14,04 | +%0,57 | CNY 13,96 | CNY 14,17 | CNY 13,81 | 2,95M |
| 2026-07-09 | CNY 13,96 | -%0,92 | CNY 14,09 | CNY 14,17 | CNY 13,89 | 2,34M |
| 2026-07-08 | CNY 14,09 | -%0,21 | CNY 14,00 | CNY 14,19 | CNY 13,94 | 1,98M |
| 2026-07-07 | CNY 14,12 | -%1,81 | CNY 14,41 | CNY 14,41 | CNY 13,95 | 3,10M |
| 2026-07-06 | CNY 14,38 | +%1,63 | CNY 14,14 | CNY 14,43 | CNY 14,05 | 3,64M |
| 2026-07-03 | CNY 14,15 | +%3,44 | CNY 13,68 | CNY 14,19 | CNY 13,65 | 5,09M |
| 2026-07-02 | CNY 13,68 | +%1,33 | CNY 13,51 | CNY 13,77 | CNY 13,44 | 3,80M |
| 2026-07-01 | CNY 13,50 | +%2,04 | CNY 13,23 | CNY 13,60 | CNY 13,15 | 4,13M |
| 2026-06-30 | CNY 13,23 | -%2,22 | CNY 13,57 | CNY 13,57 | CNY 13,19 | 2,88M |
| 2026-06-29 | CNY 13,53 | +%1,50 | CNY 13,29 | CNY 13,60 | CNY 12,97 | 3,72M |
| 2026-06-26 | CNY 13,33 | -%2,27 | CNY 13,65 | CNY 13,65 | CNY 13,30 | 3,63M |
| 2026-06-25 | CNY 13,64 | -%1,59 | CNY 13,87 | CNY 13,88 | CNY 13,59 | 3,65M |
| 2026-06-24 | CNY 13,86 | -%2,12 | CNY 14,16 | CNY 14,30 | CNY 13,85 | 3,00M |
| 2026-06-23 | CNY 14,16 | +%0,35 | CNY 14,04 | CNY 14,42 | CNY 14,04 | 3,51M |
| 2026-06-22 | CNY 14,11 | -%0,07 | CNY 14,02 | CNY 14,29 | CNY 13,73 | 3,45M |
| 2026-06-18 | CNY 14,12 | -%1,12 | CNY 14,18 | CNY 14,36 | CNY 14,02 | 2,82M |
| 2026-06-17 | CNY 14,28 | -%2,19 | CNY 14,60 | CNY 14,65 | CNY 14,19 | 2,83M |
| 2026-06-16 | CNY 14,60 | -%1,28 | CNY 14,77 | CNY 14,77 | CNY 14,48 | 2,87M |
| 2026-06-15 | CNY 14,79 | +%0,89 | CNY 14,68 | CNY 14,84 | CNY 14,59 | 3,66M |
| 2026-06-12 | CNY 14,66 | +%1,66 | CNY 14,36 | CNY 14,70 | CNY 14,33 | 4,31M |
| 2026-06-11 | CNY 14,42 | +%0,14 | CNY 14,31 | CNY 14,44 | CNY 14,15 | 3,53M |
| 2026-06-10 | CNY 14,40 | +%1,84 | CNY 14,13 | CNY 14,41 | CNY 13,90 | 4,26M |
| 2026-06-09 | CNY 14,14 | -%1,12 | CNY 14,40 | CNY 14,42 | CNY 14,10 | 3,35M |
| 2026-06-08 | CNY 14,30 | -%2,32 | CNY 14,54 | CNY 14,68 | CNY 14,23 | 3,93M |
| 2026-06-05 | CNY 14,64 | +%1,67 | CNY 14,40 | CNY 14,83 | CNY 14,40 | 4,53M |
| 2026-06-04 | CNY 14,40 | -%3,29 | CNY 14,77 | CNY 14,90 | CNY 14,30 | 5,05M |
| 2026-06-03 | CNY 14,89 | -%2,23 | CNY 15,15 | CNY 15,16 | CNY 14,71 | 5,77M |
| 2026-06-02 | CNY 15,23 | -%2,50 | CNY 15,55 | CNY 15,62 | CNY 15,10 | 6,07M |
| 2026-06-01 | CNY 15,62 | +%3,72 | CNY 15,06 | CNY 15,66 | CNY 14,81 | 7,53M |
| 2026-05-29 | CNY 15,06 | -%3,41 | CNY 14,61 | CNY 15,32 | CNY 14,56 | 7,46M |
| 2026-05-28 | CNY 15,59 | -%0,75 | CNY 15,67 | CNY 15,73 | CNY 15,48 | 4,75M |
| 2026-05-27 | CNY 15,71 | -%2,21 | CNY 16,07 | CNY 16,09 | CNY 15,54 | 5,29M |
| 2026-05-26 | CNY 16,06 | +%0,11 | CNY 16,01 | CNY 16,15 | CNY 15,93 | 3,12M |