Cofco Sugar Holding Co., Ltd. Class A 600737
SSE · Çin · Proses Endüstrileri
CNY 14,66+0,86 (+%6,23)
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 14,66 | +%6,23 | CNY 14,10 | CNY 14,73 | CNY 14,09 | 67,04M |
| 2026-09-29 | CNY 13,80 | -%1,43 | CNY 14,00 | CNY 14,07 | CNY 13,59 | 49,11M |
| 2026-09-28 | CNY 14,00 | -%5,08 | CNY 14,68 | CNY 14,88 | CNY 13,85 | 59,74M |
| 2026-09-24 | CNY 14,75 | -%1,86 | CNY 15,01 | CNY 15,16 | CNY 14,61 | 50,37M |
| 2026-09-23 | CNY 15,03 | +%0,13 | CNY 14,98 | CNY 15,26 | CNY 14,57 | 71,12M |
| 2026-09-22 | CNY 15,01 | -%1,25 | CNY 15,15 | CNY 15,34 | CNY 14,72 | 85,10M |
| 2026-09-21 | CNY 15,20 | +%2,84 | CNY 14,54 | CNY 15,21 | CNY 14,54 | 88,64M |
| 2026-09-18 | CNY 14,78 | +%0,20 | CNY 14,09 | CNY 14,88 | CNY 14,06 | 98,56M |
| 2026-09-17 | CNY 14,75 | +%3,29 | CNY 14,11 | CNY 14,98 | CNY 14,07 | 118,64M |
| 2026-09-16 | CNY 14,28 | -%0,70 | CNY 14,12 | CNY 14,40 | CNY 14,05 | 68,26M |
| 2026-09-15 | CNY 14,38 | -%2,71 | CNY 14,70 | CNY 14,77 | CNY 14,27 | 96,08M |
| 2026-09-14 | CNY 14,78 | -%8,82 | CNY 15,75 | CNY 15,88 | CNY 14,70 | 152,52M |
| 2026-09-11 | CNY 16,21 | -%9,03 | CNY 17,33 | CNY 17,60 | CNY 16,05 | 194,03M |
| 2026-09-10 | CNY 17,82 | -%10,00 | CNY 19,48 | CNY 19,66 | CNY 17,82 | 198,44M |
| 2026-09-09 | CNY 19,80 | +%9,03 | CNY 18,55 | CNY 19,89 | CNY 18,10 | 287,44M |
| 2026-09-08 | CNY 18,16 | +%9,99 | CNY 18,08 | CNY 18,16 | CNY 17,75 | 97,42M |
| 2026-09-07 | CNY 16,51 | +%5,77 | CNY 15,97 | CNY 17,17 | CNY 15,82 | 147,24M |
| 2026-09-04 | CNY 15,61 | +%0,64 | CNY 15,08 | CNY 16,04 | CNY 14,83 | 104,57M |
| 2026-09-03 | CNY 15,51 | +%3,06 | CNY 15,02 | CNY 15,74 | CNY 14,80 | 91,43M |
| 2026-09-02 | CNY 15,05 | -%0,92 | CNY 15,33 | CNY 15,93 | CNY 14,65 | 89,49M |
| 2026-09-01 | CNY 15,19 | +%1,00 | CNY 15,05 | CNY 15,78 | CNY 14,96 | 95,37M |
| 2026-08-31 | CNY 15,04 | -%6,18 | CNY 16,03 | CNY 16,03 | CNY 14,81 | 109,13M |
| 2026-08-28 | CNY 16,03 | +%4,57 | CNY 16,09 | CNY 16,50 | CNY 15,86 | 112,85M |
| 2026-08-27 | CNY 15,33 | +%5,36 | CNY 14,80 | CNY 15,75 | CNY 14,77 | 98,25M |
| 2026-08-26 | CNY 14,55 | -%1,29 | CNY 14,29 | CNY 14,80 | CNY 14,29 | 60,57M |
| 2026-08-25 | CNY 14,74 | +%1,38 | CNY 14,21 | CNY 15,40 | CNY 14,21 | 84,24M |
| 2026-08-24 | CNY 14,54 | -%0,14 | CNY 14,77 | CNY 15,22 | CNY 14,38 | 77,07M |
| 2026-08-21 | CNY 14,56 | -%8,14 | CNY 15,41 | CNY 15,50 | CNY 14,43 | 102,97M |
| 2026-08-20 | CNY 15,85 | +%6,16 | CNY 14,85 | CNY 16,40 | CNY 14,27 | 145,56M |
| 2026-08-19 | CNY 14,93 | -%0,99 | CNY 15,36 | CNY 15,82 | CNY 14,71 | 150,57M |
| 2026-08-18 | CNY 15,08 | +%9,99 | CNY 13,66 | CNY 15,08 | CNY 13,60 | 111,38M |
| 2026-08-17 | CNY 13,71 | +%4,98 | CNY 13,16 | CNY 13,99 | CNY 13,16 | 71,95M |
| 2026-08-14 | CNY 13,06 | +%3,08 | CNY 12,75 | CNY 13,21 | CNY 12,63 | 45,35M |
| 2026-08-13 | CNY 12,67 | -%3,58 | CNY 12,88 | CNY 12,96 | CNY 12,61 | 46,28M |
| 2026-08-12 | CNY 13,14 | +%0,15 | CNY 13,11 | CNY 13,50 | CNY 13,02 | 37,49M |
| 2026-08-11 | CNY 13,12 | -%6,02 | CNY 13,75 | CNY 13,87 | CNY 13,08 | 69,80M |
| 2026-08-10 | CNY 13,96 | +%3,18 | CNY 13,53 | CNY 14,55 | CNY 13,53 | 73,67M |
| 2026-08-07 | CNY 13,53 | +%5,54 | CNY 13,33 | CNY 13,94 | CNY 12,92 | 86,51M |
| 2026-08-06 | CNY 12,82 | -%1,16 | CNY 12,98 | CNY 13,38 | CNY 12,63 | 61,18M |
| 2026-08-05 | CNY 12,97 | +%1,25 | CNY 12,81 | CNY 13,30 | CNY 12,69 | 51,97M |
| 2026-08-04 | CNY 12,81 | +%2,73 | CNY 12,71 | CNY 13,23 | CNY 12,61 | 58,23M |
| 2026-08-03 | CNY 12,47 | -%0,64 | CNY 12,30 | CNY 13,16 | CNY 12,19 | 55,18M |
| 2026-07-31 | CNY 12,55 | +%2,78 | CNY 12,05 | CNY 12,60 | CNY 12,05 | 33,86M |
| 2026-07-30 | CNY 12,21 | -%1,37 | CNY 12,30 | CNY 12,65 | CNY 12,16 | 31,67M |
| 2026-07-29 | CNY 12,38 | +%2,15 | CNY 12,16 | CNY 12,47 | CNY 12,03 | 30,32M |
| 2026-07-28 | CNY 12,12 | +%0,33 | CNY 12,07 | CNY 12,30 | CNY 11,97 | 23,68M |
| 2026-07-27 | CNY 12,08 | +%2,03 | CNY 11,77 | CNY 12,09 | CNY 11,67 | 21,65M |
| 2026-07-24 | CNY 11,84 | -%5,66 | CNY 12,43 | CNY 12,54 | CNY 11,83 | 30,02M |
| 2026-07-23 | CNY 12,55 | +%1,70 | CNY 12,22 | CNY 12,59 | CNY 12,07 | 30,85M |
| 2026-07-22 | CNY 12,34 | +%1,56 | CNY 12,00 | CNY 12,36 | CNY 11,92 | 34,82M |
| 2026-07-21 | CNY 12,15 | +%1,50 | CNY 11,89 | CNY 12,45 | CNY 11,83 | 44,39M |
| 2026-07-20 | CNY 11,97 | +%5,56 | CNY 11,47 | CNY 12,25 | CNY 11,41 | 52,01M |
| 2026-07-17 | CNY 11,34 | -%3,82 | CNY 11,60 | CNY 11,76 | CNY 11,20 | 30,39M |
| 2026-07-16 | CNY 11,79 | -%1,91 | CNY 11,85 | CNY 12,08 | CNY 11,70 | 25,13M |
| 2026-07-15 | CNY 12,02 | +%1,69 | CNY 11,67 | CNY 12,21 | CNY 11,67 | 30,33M |
| 2026-07-14 | CNY 11,82 | +%1,20 | CNY 11,60 | CNY 11,87 | CNY 11,52 | 25,92M |
| 2026-07-13 | CNY 11,68 | -%4,89 | CNY 12,08 | CNY 12,16 | CNY 11,66 | 32,86M |
| 2026-07-10 | CNY 12,28 | +%6,97 | CNY 11,46 | CNY 12,54 | CNY 11,26 | 45,65M |
| 2026-07-09 | CNY 11,48 | -%0,17 | CNY 11,30 | CNY 11,72 | CNY 11,11 | 26,55M |
| 2026-07-08 | CNY 11,50 | -%3,04 | CNY 11,48 | CNY 12,00 | CNY 11,39 | 28,94M |
| 2026-07-07 | CNY 11,86 | -%2,15 | CNY 12,33 | CNY 12,38 | CNY 11,73 | 32,70M |
| 2026-07-06 | CNY 12,12 | +%2,71 | CNY 11,81 | CNY 12,45 | CNY 11,74 | 43,21M |
| 2026-07-03 | CNY 11,80 | -%0,59 | CNY 11,91 | CNY 12,30 | CNY 11,69 | 35,65M |
| 2026-07-02 | CNY 11,87 | -%7,91 | CNY 12,93 | CNY 13,10 | CNY 11,74 | 64,94M |
| 2026-07-01 | CNY 12,89 | +%4,54 | CNY 12,74 | CNY 13,29 | CNY 12,45 | 77,20M |
| 2026-06-30 | CNY 12,33 | +%9,99 | CNY 11,37 | CNY 12,33 | CNY 11,22 | 38,98M |
| 2026-06-29 | CNY 11,21 | +%8,31 | CNY 10,35 | CNY 11,35 | CNY 9,85 | 72,15M |
| 2026-06-26 | CNY 10,35 | -%5,05 | CNY 10,96 | CNY 11,00 | CNY 10,35 | 47,05M |
| 2026-06-25 | CNY 10,90 | -%6,36 | CNY 11,45 | CNY 11,54 | CNY 10,87 | 46,46M |
| 2026-06-24 | CNY 11,64 | +%0,43 | CNY 11,55 | CNY 12,19 | CNY 11,44 | 32,84M |
| 2026-06-23 | CNY 11,59 | -%3,66 | CNY 11,83 | CNY 12,05 | CNY 11,49 | 39,79M |
| 2026-06-22 | CNY 12,03 | -%6,02 | CNY 12,81 | CNY 12,83 | CNY 11,87 | 44,07M |
| 2026-06-18 | CNY 12,80 | -%3,54 | CNY 13,23 | CNY 13,26 | CNY 12,73 | 27,06M |
| 2026-06-17 | CNY 13,27 | +%0,23 | CNY 13,30 | CNY 13,55 | CNY 13,11 | 17,34M |
| 2026-06-16 | CNY 13,24 | -%4,13 | CNY 13,60 | CNY 13,74 | CNY 13,22 | 26,45M |
| 2026-06-15 | CNY 13,81 | +%3,37 | CNY 13,40 | CNY 13,82 | CNY 13,21 | 32,09M |
| 2026-06-12 | CNY 13,36 | +%5,03 | CNY 12,83 | CNY 13,52 | CNY 12,70 | 32,79M |
| 2026-06-11 | CNY 12,72 | -%1,93 | CNY 12,93 | CNY 13,02 | CNY 12,66 | 17,48M |
| 2026-06-10 | CNY 12,97 | -%3,78 | CNY 13,47 | CNY 13,47 | CNY 12,90 | 23,46M |
| 2026-06-09 | CNY 13,48 | -%0,88 | CNY 13,80 | CNY 13,99 | CNY 13,32 | 24,59M |
| 2026-06-08 | CNY 13,60 | -%6,01 | CNY 14,05 | CNY 14,30 | CNY 13,51 | 39,89M |
| 2026-06-05 | CNY 14,47 | -%1,56 | CNY 14,45 | CNY 15,10 | CNY 14,37 | 38,42M |
| 2026-06-04 | CNY 14,70 | +%1,52 | CNY 14,25 | CNY 14,98 | CNY 14,20 | 43,83M |
| 2026-06-03 | CNY 14,48 | +%2,33 | CNY 14,08 | CNY 14,76 | CNY 13,94 | 46,44M |
| 2026-06-02 | CNY 14,15 | -%0,28 | CNY 14,00 | CNY 14,33 | CNY 13,81 | 46,30M |
| 2026-06-01 | CNY 14,19 | +%10,00 | CNY 13,15 | CNY 14,19 | CNY 13,06 | 65,33M |
| 2026-05-29 | CNY 12,90 | +%1,42 | CNY 12,74 | CNY 13,12 | CNY 12,72 | 24,99M |
| 2026-05-28 | CNY 12,72 | -%2,75 | CNY 13,00 | CNY 13,08 | CNY 12,44 | 30,03M |
| 2026-05-27 | CNY 13,08 | -%2,17 | CNY 13,37 | CNY 13,49 | CNY 13,02 | 22,45M |
| 2026-05-26 | CNY 13,37 | -%1,84 | CNY 13,50 | CNY 13,53 | CNY 12,99 | 30,92M |