Geo-Jade Petroleum Corporation Class A 600759
SSE · Çin · Enerji Mineralleri
CNY 2,25+0,05 (+%2,27)
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 2,25 | +%2,27 | CNY 2,19 | CNY 2,31 | CNY 2,18 | 94,23M |
| 2026-09-29 | CNY 2,20 | -%1,35 | CNY 2,23 | CNY 2,23 | CNY 2,17 | 70,66M |
| 2026-09-28 | CNY 2,23 | -%3,46 | CNY 2,28 | CNY 2,30 | CNY 2,22 | 96,70M |
| 2026-09-24 | CNY 2,31 | %0,00 | CNY 2,31 | CNY 2,33 | CNY 2,29 | 51,53M |
| 2026-09-23 | CNY 2,31 | -%2,12 | CNY 2,35 | CNY 2,36 | CNY 2,30 | 83,67M |
| 2026-09-22 | CNY 2,36 | -%0,84 | CNY 2,36 | CNY 2,38 | CNY 2,35 | 60,58M |
| 2026-09-21 | CNY 2,38 | +%0,85 | CNY 2,34 | CNY 2,38 | CNY 2,32 | 74,32M |
| 2026-09-18 | CNY 2,36 | +%0,43 | CNY 2,33 | CNY 2,37 | CNY 2,31 | 78,03M |
| 2026-09-17 | CNY 2,35 | -%2,49 | CNY 2,37 | CNY 2,39 | CNY 2,34 | 99,25M |
| 2026-09-16 | CNY 2,41 | +%1,26 | CNY 2,40 | CNY 2,42 | CNY 2,36 | 87,43M |
| 2026-09-15 | CNY 2,38 | -%4,03 | CNY 2,47 | CNY 2,48 | CNY 2,38 | 126,99M |
| 2026-09-14 | CNY 2,48 | -%0,80 | CNY 2,52 | CNY 2,54 | CNY 2,47 | 100,95M |
| 2026-09-11 | CNY 2,50 | -%1,19 | CNY 2,57 | CNY 2,59 | CNY 2,50 | 144,55M |
| 2026-09-10 | CNY 2,53 | -%0,78 | CNY 2,58 | CNY 2,60 | CNY 2,52 | 120,05M |
| 2026-09-09 | CNY 2,55 | -%1,92 | CNY 2,59 | CNY 2,61 | CNY 2,54 | 119,84M |
| 2026-09-08 | CNY 2,60 | +%1,96 | CNY 2,53 | CNY 2,61 | CNY 2,51 | 145,49M |
| 2026-09-07 | CNY 2,55 | +%0,79 | CNY 2,53 | CNY 2,57 | CNY 2,50 | 97,95M |
| 2026-09-04 | CNY 2,53 | %0,00 | CNY 2,55 | CNY 2,56 | CNY 2,52 | 95,51M |
| 2026-09-03 | CNY 2,53 | -%3,07 | CNY 2,56 | CNY 2,58 | CNY 2,53 | 139,39M |
| 2026-09-02 | CNY 2,61 | +%1,16 | CNY 2,70 | CNY 2,76 | CNY 2,60 | 191,08M |
| 2026-09-01 | CNY 2,58 | -%0,77 | CNY 2,60 | CNY 2,62 | CNY 2,58 | 94,70M |
| 2026-08-31 | CNY 2,60 | +%1,17 | CNY 2,60 | CNY 2,64 | CNY 2,58 | 114,36M |
| 2026-08-28 | CNY 2,57 | %0,00 | CNY 2,58 | CNY 2,59 | CNY 2,55 | 85,25M |
| 2026-08-27 | CNY 2,57 | %0,00 | CNY 2,57 | CNY 2,60 | CNY 2,53 | 109,71M |
| 2026-08-26 | CNY 2,57 | -%2,28 | CNY 2,52 | CNY 2,59 | CNY 2,51 | 124,87M |
| 2026-08-25 | CNY 2,63 | -%2,59 | CNY 2,70 | CNY 2,72 | CNY 2,62 | 167,70M |
| 2026-08-24 | CNY 2,70 | +%4,65 | CNY 2,54 | CNY 2,83 | CNY 2,51 | 209,12M |
| 2026-08-21 | CNY 2,58 | +%2,79 | CNY 2,51 | CNY 2,62 | CNY 2,49 | 138,29M |
| 2026-08-20 | CNY 2,51 | +%0,80 | CNY 2,47 | CNY 2,53 | CNY 2,42 | 124,04M |
| 2026-08-19 | CNY 2,49 | -%2,73 | CNY 2,55 | CNY 2,58 | CNY 2,48 | 127,63M |
| 2026-08-18 | CNY 2,56 | +%2,40 | CNY 2,55 | CNY 2,63 | CNY 2,55 | 156,39M |
| 2026-08-17 | CNY 2,50 | -%0,40 | CNY 2,50 | CNY 2,53 | CNY 2,48 | 92,68M |
| 2026-08-14 | CNY 2,51 | -%0,79 | CNY 2,52 | CNY 2,54 | CNY 2,45 | 126,59M |
| 2026-08-13 | CNY 2,53 | -%1,56 | CNY 2,51 | CNY 2,56 | CNY 2,50 | 150,58M |
| 2026-08-12 | CNY 2,57 | +%0,39 | CNY 2,53 | CNY 2,68 | CNY 2,47 | 272,16M |
| 2026-08-11 | CNY 2,56 | +%9,87 | CNY 2,35 | CNY 2,56 | CNY 2,35 | 305,24M |
| 2026-08-10 | CNY 2,33 | %0,00 | CNY 2,33 | CNY 2,34 | CNY 2,31 | 87,59M |
| 2026-08-07 | CNY 2,33 | %0,00 | CNY 2,35 | CNY 2,36 | CNY 2,32 | 111,51M |
| 2026-08-06 | CNY 2,33 | -%0,85 | CNY 2,34 | CNY 2,36 | CNY 2,32 | 99,25M |
| 2026-08-05 | CNY 2,35 | -%0,84 | CNY 2,34 | CNY 2,36 | CNY 2,32 | 144,32M |
| 2026-08-04 | CNY 2,37 | +%0,85 | CNY 2,36 | CNY 2,38 | CNY 2,34 | 112,94M |
| 2026-08-03 | CNY 2,35 | -%0,84 | CNY 2,32 | CNY 2,38 | CNY 2,31 | 107,12M |
| 2026-07-31 | CNY 2,37 | -%0,84 | CNY 2,30 | CNY 2,38 | CNY 2,27 | 162,56M |
| 2026-07-30 | CNY 2,39 | +%1,27 | CNY 2,39 | CNY 2,44 | CNY 2,36 | 164,10M |
| 2026-07-29 | CNY 2,36 | %0,00 | CNY 2,38 | CNY 2,40 | CNY 2,33 | 143,55M |
| 2026-07-28 | CNY 2,36 | +%1,29 | CNY 2,28 | CNY 2,40 | CNY 2,27 | 172,89M |
| 2026-07-27 | CNY 2,33 | -%6,43 | CNY 2,25 | CNY 2,35 | CNY 2,25 | 216,07M |
| 2026-07-24 | CNY 2,49 | -%3,49 | CNY 2,62 | CNY 2,65 | CNY 2,48 | 224,57M |
| 2026-07-23 | CNY 2,58 | -%0,77 | CNY 2,62 | CNY 2,67 | CNY 2,56 | 242,11M |
| 2026-07-22 | CNY 2,60 | +%2,36 | CNY 2,62 | CNY 2,66 | CNY 2,55 | 235,58M |
| 2026-07-21 | CNY 2,54 | -%7,97 | CNY 2,60 | CNY 2,66 | CNY 2,49 | 313,28M |
| 2026-07-20 | CNY 2,76 | +%7,81 | CNY 2,64 | CNY 2,78 | CNY 2,62 | 338,63M |
| 2026-07-17 | CNY 2,56 | +%2,40 | CNY 2,52 | CNY 2,63 | CNY 2,41 | 313,65M |
| 2026-07-16 | CNY 2,50 | -%10,07 | CNY 2,72 | CNY 2,78 | CNY 2,50 | 370,68M |
| 2026-07-15 | CNY 2,78 | -%5,76 | CNY 2,80 | CNY 2,93 | CNY 2,70 | 360,14M |
| 2026-07-14 | CNY 2,95 | +%10,07 | CNY 2,78 | CNY 2,95 | CNY 2,74 | 435,85M |
| 2026-07-13 | CNY 2,68 | +%6,35 | CNY 2,62 | CNY 2,73 | CNY 2,56 | 376,68M |
| 2026-07-10 | CNY 2,52 | +%2,44 | CNY 2,26 | CNY 2,58 | CNY 2,26 | 384,95M |
| 2026-07-09 | CNY 2,46 | +%2,07 | CNY 2,48 | CNY 2,65 | CNY 2,29 | 551,29M |
| 2026-07-08 | CNY 2,41 | +%10,05 | CNY 2,29 | CNY 2,41 | CNY 2,24 | 262,61M |
| 2026-07-07 | CNY 2,19 | -%6,01 | CNY 2,30 | CNY 2,31 | CNY 2,15 | 229,70M |
| 2026-07-06 | CNY 2,33 | +%9,91 | CNY 2,12 | CNY 2,33 | CNY 2,08 | 321,17M |
| 2026-07-03 | CNY 2,12 | +%4,95 | CNY 2,10 | CNY 2,12 | CNY 2,00 | 316,55M |
| 2026-07-02 | CNY 2,02 | +%5,21 | CNY 2,02 | CNY 2,02 | CNY 2,02 | 11,48M |
| 2026-07-01 | CNY 1,92 | +%4,92 | CNY 1,87 | CNY 1,92 | CNY 1,84 | 93,56M |
| 2026-06-30 | CNY 1,83 | -%4,69 | CNY 1,88 | CNY 1,89 | CNY 1,82 | 175,17M |
| 2026-06-29 | CNY 1,92 | -%4,95 | CNY 2,00 | CNY 2,01 | CNY 1,92 | 176,22M |
| 2026-06-26 | CNY 2,02 | +%1,00 | CNY 1,99 | CNY 2,08 | CNY 1,96 | 187,26M |
| 2026-06-25 | CNY 2,00 | -%4,76 | CNY 2,04 | CNY 2,09 | CNY 2,00 | 207,84M |
| 2026-06-24 | CNY 2,10 | -%4,98 | CNY 2,20 | CNY 2,20 | CNY 2,10 | 160,94M |
| 2026-06-23 | CNY 2,21 | -%0,45 | CNY 2,20 | CNY 2,29 | CNY 2,19 | 145,26M |
| 2026-06-22 | CNY 2,22 | -%3,48 | CNY 2,27 | CNY 2,29 | CNY 2,19 | 224,38M |
| 2026-06-18 | CNY 2,30 | -%4,96 | CNY 2,37 | CNY 2,40 | CNY 2,30 | 211,05M |
| 2026-06-17 | CNY 2,42 | +%0,83 | CNY 2,38 | CNY 2,51 | CNY 2,36 | 181,02M |
| 2026-06-16 | CNY 2,40 | -%2,04 | CNY 2,45 | CNY 2,47 | CNY 2,36 | 166,81M |
| 2026-06-15 | CNY 2,45 | -%0,41 | CNY 2,37 | CNY 2,54 | CNY 2,35 | 203,16M |
| 2026-06-12 | CNY 2,46 | -%4,65 | CNY 2,46 | CNY 2,53 | CNY 2,45 | 232,05M |
| 2026-06-11 | CNY 2,58 | +%2,38 | CNY 2,59 | CNY 2,65 | CNY 2,53 | 206,70M |
| 2026-06-10 | CNY 2,52 | -%4,91 | CNY 2,60 | CNY 2,63 | CNY 2,52 | 193,60M |
| 2026-06-09 | CNY 2,65 | -%5,02 | CNY 2,72 | CNY 2,76 | CNY 2,65 | 198,20M |
| 2026-06-08 | CNY 2,79 | -%3,13 | CNY 2,80 | CNY 2,91 | CNY 2,75 | 253,45M |
| 2026-06-05 | CNY 2,88 | +%1,41 | CNY 2,79 | CNY 2,97 | CNY 2,73 | 302,54M |
| 2026-06-04 | CNY 2,84 | -%5,02 | CNY 2,92 | CNY 2,96 | CNY 2,84 | 251,78M |
| 2026-06-03 | CNY 2,99 | -%1,97 | CNY 3,20 | CNY 3,20 | CNY 2,90 | 623,43M |
| 2026-06-02 | CNY 3,05 | +%5,17 | CNY 3,05 | CNY 3,05 | CNY 3,05 | 7,51M |
| 2026-06-01 | CNY 2,90 | +%5,07 | CNY 2,90 | CNY 2,90 | CNY 2,90 | 10,35M |
| 2026-05-29 | CNY 2,76 | +%4,94 | CNY 2,76 | CNY 2,76 | CNY 2,76 | 36,75M |
| 2026-05-28 | CNY 2,63 | +%5,20 | CNY 2,52 | CNY 2,63 | CNY 2,44 | 281,05M |
| 2026-05-27 | CNY 2,50 | +%2,88 | CNY 2,36 | CNY 2,55 | CNY 2,31 | 495,13M |
| 2026-05-26 | CNY 2,43 | -%3,57 | CNY 2,40 | CNY 2,64 | CNY 2,40 | 492,93M |