Beijing Huayuan Xinhang Holding Co., Ltd. Class A 600743
SSE · Çin · Finans
CNY 2,35-0,05 (-%2,08)
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 2,35 | -%2,08 | CNY 2,37 | CNY 2,40 | CNY 2,18 | 183,10M |
| 2026-09-29 | CNY 2,40 | +%4,35 | CNY 2,23 | CNY 2,42 | CNY 2,22 | 213,46M |
| 2026-09-28 | CNY 2,30 | -%10,16 | CNY 2,43 | CNY 2,47 | CNY 2,30 | 150,22M |
| 2026-09-24 | CNY 2,56 | -%9,22 | CNY 2,88 | CNY 2,90 | CNY 2,54 |
| 303,68M |
| 2026-09-23 | CNY 2,82 | +%10,16 | CNY 2,80 | CNY 2,82 | CNY 2,71 | 98,71M |
| 2026-09-22 | CNY 2,56 | +%9,87 | CNY 2,56 | CNY 2,56 | CNY 2,56 | 9,03M |
| 2026-09-21 | CNY 2,33 | +%9,91 | CNY 2,33 | CNY 2,33 | CNY 2,33 | 16,39M |
| 2026-09-18 | CNY 2,12 | +%1,92 | CNY 2,08 | CNY 2,14 | CNY 2,06 | 41,27M |
| 2026-09-17 | CNY 2,08 | +%1,46 | CNY 2,04 | CNY 2,08 | CNY 2,03 | 22,84M |
| 2026-09-16 | CNY 2,05 | +%0,99 | CNY 2,02 | CNY 2,06 | CNY 2,00 | 20,47M |
| 2026-09-15 | CNY 2,03 | -%2,40 | CNY 2,08 | CNY 2,08 | CNY 2,02 | 23,40M |
| 2026-09-14 | CNY 2,08 | +%0,48 | CNY 2,07 | CNY 2,10 | CNY 2,05 | 19,70M |
| 2026-09-11 | CNY 2,07 | -%2,82 | CNY 2,12 | CNY 2,12 | CNY 2,04 | 37,59M |
| 2026-09-10 | CNY 2,13 | -%1,39 | CNY 2,15 | CNY 2,16 | CNY 2,11 | 22,88M |
| 2026-09-09 | CNY 2,16 | -%2,26 | CNY 2,20 | CNY 2,20 | CNY 2,15 | 30,26M |
| 2026-09-08 | CNY 2,21 | +%3,76 | CNY 2,12 | CNY 2,23 | CNY 2,12 | 46,48M |
| 2026-09-07 | CNY 2,13 | %0,00 | CNY 2,13 | CNY 2,15 | CNY 2,11 | 23,93M |
| 2026-09-04 | CNY 2,13 | %0,00 | CNY 2,13 | CNY 2,19 | CNY 2,12 | 45,38M |
| 2026-09-03 | CNY 2,13 | -%0,47 | CNY 2,14 | CNY 2,18 | CNY 2,07 | 47,01M |
| 2026-09-02 | CNY 2,14 | -%5,31 | CNY 2,22 | CNY 2,25 | CNY 2,08 | 86,41M |
| 2026-09-01 | CNY 2,26 | -%3,42 | CNY 2,28 | CNY 2,37 | CNY 2,23 | 64,07M |
| 2026-08-31 | CNY 2,34 | -%0,85 | CNY 2,47 | CNY 2,47 | CNY 2,33 | 64,16M |
| 2026-08-28 | CNY 2,36 | +%1,72 | CNY 2,34 | CNY 2,37 | CNY 2,33 | 25,64M |
| 2026-08-27 | CNY 2,32 | +%0,87 | CNY 2,30 | CNY 2,35 | CNY 2,29 | 26,21M |
| 2026-08-26 | CNY 2,30 | -%0,43 | CNY 2,30 | CNY 2,34 | CNY 2,29 | 23,80M |
| 2026-08-25 | CNY 2,31 | +%4,05 | CNY 2,22 | CNY 2,31 | CNY 2,21 | 27,62M |
| 2026-08-24 | CNY 2,22 | -%0,45 | CNY 2,23 | CNY 2,25 | CNY 2,20 | 20,24M |
| 2026-08-21 | CNY 2,23 | -%1,33 | CNY 2,25 | CNY 2,26 | CNY 2,19 | 21,00M |
| 2026-08-20 | CNY 2,26 | +%1,80 | CNY 2,21 | CNY 2,30 | CNY 2,18 | 26,50M |
| 2026-08-19 | CNY 2,22 | -%1,77 | CNY 2,27 | CNY 2,30 | CNY 2,21 | 27,70M |
| 2026-08-18 | CNY 2,26 | -%1,31 | CNY 2,27 | CNY 2,32 | CNY 2,25 | 18,01M |
| 2026-08-17 | CNY 2,29 | +%2,23 | CNY 2,23 | CNY 2,31 | CNY 2,20 | 24,19M |
| 2026-08-14 | CNY 2,24 | -%2,61 | CNY 2,30 | CNY 2,30 | CNY 2,20 | 27,92M |
| 2026-08-13 | CNY 2,30 | -%4,17 | CNY 2,39 | CNY 2,42 | CNY 2,30 | 42,87M |
| 2026-08-12 | CNY 2,40 | +%6,19 | CNY 2,26 | CNY 2,41 | CNY 2,24 | 62,32M |
| 2026-08-11 | CNY 2,26 | -%0,44 | CNY 2,25 | CNY 2,37 | CNY 2,25 | 39,79M |
| 2026-08-10 | CNY 2,27 | +%0,44 | CNY 2,30 | CNY 2,33 | CNY 2,24 | 29,54M |
| 2026-08-07 | CNY 2,26 | +%2,26 | CNY 2,22 | CNY 2,29 | CNY 2,19 | 46,92M |
| 2026-08-06 | CNY 2,21 | -%0,45 | CNY 2,22 | CNY 2,24 | CNY 2,17 | 23,86M |
| 2026-08-05 | CNY 2,22 | +%1,83 | CNY 2,17 | CNY 2,23 | CNY 2,16 | 30,67M |
| 2026-08-04 | CNY 2,18 | %0,00 | CNY 2,19 | CNY 2,20 | CNY 2,15 | 16,81M |
| 2026-08-03 | CNY 2,18 | +%1,40 | CNY 2,16 | CNY 2,19 | CNY 2,15 | 19,40M |
| 2026-07-31 | CNY 2,15 | +%0,47 | CNY 2,14 | CNY 2,19 | CNY 2,13 | 19,99M |
| 2026-07-30 | CNY 2,14 | -%1,38 | CNY 2,16 | CNY 2,19 | CNY 2,12 | 26,02M |
| 2026-07-29 | CNY 2,17 | -%0,46 | CNY 2,17 | CNY 2,19 | CNY 2,14 | 27,88M |
| 2026-07-28 | CNY 2,18 | +%2,35 | CNY 2,11 | CNY 2,26 | CNY 2,11 | 44,41M |
| 2026-07-27 | CNY 2,13 | +%3,90 | CNY 2,02 | CNY 2,17 | CNY 2,02 | 33,79M |
| 2026-07-24 | CNY 2,05 | +%0,49 | CNY 2,04 | CNY 2,15 | CNY 2,02 | 41,84M |
| 2026-07-23 | CNY 2,04 | +%3,55 | CNY 1,96 | CNY 2,05 | CNY 1,95 | 26,62M |
| 2026-07-22 | CNY 1,97 | +%0,51 | CNY 1,94 | CNY 1,98 | CNY 1,93 | 20,51M |
| 2026-07-21 | CNY 1,96 | -%1,01 | CNY 1,99 | CNY 1,99 | CNY 1,88 | 32,29M |
| 2026-07-20 | CNY 1,98 | -%1,49 | CNY 2,02 | CNY 2,05 | CNY 1,97 | 26,89M |
| 2026-07-17 | CNY 2,01 | -%3,37 | CNY 2,08 | CNY 2,10 | CNY 1,98 | 32,22M |
| 2026-07-16 | CNY 2,08 | -%0,48 | CNY 2,08 | CNY 2,12 | CNY 2,06 | 20,43M |
| 2026-07-15 | CNY 2,09 | +%0,48 | CNY 2,07 | CNY 2,14 | CNY 2,05 | 26,23M |
| 2026-07-14 | CNY 2,08 | +%1,96 | CNY 2,03 | CNY 2,08 | CNY 2,00 | 21,36M |
| 2026-07-13 | CNY 2,04 | -%4,67 | CNY 2,14 | CNY 2,16 | CNY 2,02 | 35,06M |
| 2026-07-10 | CNY 2,14 | +%1,90 | CNY 2,08 | CNY 2,21 | CNY 2,06 | 40,92M |
| 2026-07-09 | CNY 2,10 | +%1,94 | CNY 2,06 | CNY 2,12 | CNY 2,04 | 24,54M |
| 2026-07-08 | CNY 2,06 | -%0,96 | CNY 2,07 | CNY 2,10 | CNY 2,03 | 23,37M |
| 2026-07-07 | CNY 2,08 | -%2,80 | CNY 2,15 | CNY 2,16 | CNY 2,06 | 30,08M |
| 2026-07-06 | CNY 2,14 | -%1,83 | CNY 2,17 | CNY 2,19 | CNY 2,12 | 28,10M |
| 2026-07-03 | CNY 2,18 | +%1,87 | CNY 2,14 | CNY 2,21 | CNY 2,13 | 36,19M |
| 2026-07-02 | CNY 2,14 | -%2,73 | CNY 2,20 | CNY 2,27 | CNY 2,13 | 49,80M |
| 2026-07-01 | CNY 2,20 | +%1,85 | CNY 2,20 | CNY 2,24 | CNY 2,15 | 36,51M |
| 2026-06-30 | CNY 2,16 | +%0,47 | CNY 2,14 | CNY 2,18 | CNY 2,11 | 40,02M |
| 2026-06-29 | CNY 2,15 | -%1,38 | CNY 2,21 | CNY 2,30 | CNY 2,10 | 53,59M |
| 2026-06-26 | CNY 2,18 | -%5,63 | CNY 2,29 | CNY 2,30 | CNY 2,18 | 56,96M |
| 2026-06-25 | CNY 2,31 | -%1,28 | CNY 2,37 | CNY 2,39 | CNY 2,22 | 60,78M |
| 2026-06-24 | CNY 2,34 | -%3,70 | CNY 2,48 | CNY 2,55 | CNY 2,28 | 103,03M |
| 2026-06-23 | CNY 2,43 | +%9,95 | CNY 2,19 | CNY 2,43 | CNY 2,18 | 86,05M |
| 2026-06-22 | CNY 2,21 | +%4,25 | CNY 2,10 | CNY 2,22 | CNY 2,09 | 75,35M |
| 2026-06-18 | CNY 2,12 | +%0,95 | CNY 2,10 | CNY 2,23 | CNY 2,07 | 60,73M |
| 2026-06-17 | CNY 2,10 | -%0,47 | CNY 2,11 | CNY 2,12 | CNY 2,05 | 46,48M |
| 2026-06-16 | CNY 2,11 | -%2,76 | CNY 2,15 | CNY 2,17 | CNY 2,09 | 54,62M |
| 2026-06-15 | CNY 2,17 | -%3,56 | CNY 2,25 | CNY 2,29 | CNY 2,16 | 65,34M |
| 2026-06-12 | CNY 2,25 | +%0,45 | CNY 2,24 | CNY 2,27 | CNY 2,22 | 38,89M |
| 2026-06-11 | CNY 2,24 | -%3,03 | CNY 2,29 | CNY 2,32 | CNY 2,22 | 47,53M |
| 2026-06-10 | CNY 2,31 | -%2,53 | CNY 2,37 | CNY 2,37 | CNY 2,27 | 56,62M |
| 2026-06-09 | CNY 2,37 | -%4,05 | CNY 2,47 | CNY 2,48 | CNY 2,30 | 85,95M |
| 2026-06-08 | CNY 2,47 | -%0,80 | CNY 2,41 | CNY 2,60 | CNY 2,40 | 106,53M |
| 2026-06-05 | CNY 2,49 | -%3,11 | CNY 2,41 | CNY 2,59 | CNY 2,41 | 105,66M |
| 2026-06-04 | CNY 2,57 | %0,00 | CNY 2,55 | CNY 2,83 | CNY 2,50 | 179,65M |
| 2026-06-03 | CNY 2,57 | +%1,58 | CNY 2,48 | CNY 2,61 | CNY 2,41 | 125,43M |
| 2026-06-02 | CNY 2,53 | -%1,94 | CNY 2,55 | CNY 2,59 | CNY 2,42 | 136,48M |
| 2026-06-01 | CNY 2,58 | +%4,88 | CNY 2,40 | CNY 2,71 | CNY 2,33 | 189,17M |
| 2026-05-29 | CNY 2,46 | +%0,41 | CNY 2,44 | CNY 2,65 | CNY 2,42 | 107,18M |
| 2026-05-28 | CNY 2,45 | +%5,60 | CNY 2,31 | CNY 2,49 | CNY 2,29 | 61,28M |
| 2026-05-27 | CNY 2,32 | -%3,33 | CNY 2,39 | CNY 2,40 | CNY 2,28 | 44,94M |
| 2026-05-26 | CNY 2,40 | -%3,61 | CNY 2,51 | CNY 2,55 | CNY 2,37 | 48,98M |