Shandong Xinchao Energy Corp. Ltd. Class A 600777
SSE · Çin · Enerji Mineralleri
CNY 4,00+0,01 (+%0,25)
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 4,00 | %0,00 | CNY 3,98 | CNY 4,01 | CNY 3,97 | 8,78M |
| 2026-09-29 | CNY 4,00 | -%0,50 | CNY 4,02 | CNY 4,02 | CNY 3,98 | 9,54M |
| 2026-09-28 | CNY 4,02 | +%0,25 | CNY 4,01 | CNY 4,02 | CNY 3,96 | 17,80M |
| 2026-09-24 | CNY 4,01 | +%0,25 | CNY 4,01 | CNY 4,04 | CNY 3,97 |
| 17,58M |
| 2026-09-23 | CNY 4,00 | -%1,23 | CNY 4,04 | CNY 4,06 | CNY 4,00 | 18,51M |
| 2026-09-22 | CNY 4,05 | +%0,50 | CNY 4,02 | CNY 4,13 | CNY 3,99 | 29,15M |
| 2026-09-21 | CNY 4,03 | -%0,98 | CNY 4,04 | CNY 4,08 | CNY 4,02 | 21,65M |
| 2026-09-18 | CNY 4,07 | +%1,50 | CNY 4,00 | CNY 4,07 | CNY 3,99 | 25,58M |
| 2026-09-17 | CNY 4,01 | -%1,23 | CNY 4,02 | CNY 4,06 | CNY 3,96 | 25,09M |
| 2026-09-16 | CNY 4,06 | %0,00 | CNY 4,07 | CNY 4,10 | CNY 4,03 | 23,44M |
| 2026-09-15 | CNY 4,06 | +%0,50 | CNY 4,04 | CNY 4,08 | CNY 4,00 | 23,14M |
| 2026-09-14 | CNY 4,04 | -%1,46 | CNY 4,16 | CNY 4,19 | CNY 4,04 | 37,53M |
| 2026-09-11 | CNY 4,10 | -%0,73 | CNY 4,21 | CNY 4,27 | CNY 4,08 | 62,99M |
| 2026-09-10 | CNY 4,13 | -%0,24 | CNY 4,21 | CNY 4,23 | CNY 4,11 | 30,68M |
| 2026-09-09 | CNY 4,14 | -%2,59 | CNY 4,24 | CNY 4,24 | CNY 4,11 | 32,83M |
| 2026-09-08 | CNY 4,25 | +%5,20 | CNY 4,04 | CNY 4,25 | CNY 4,04 | 72,16M |
| 2026-09-07 | CNY 4,04 | %0,00 | CNY 4,05 | CNY 4,07 | CNY 4,00 | 14,84M |
| 2026-09-04 | CNY 4,04 | -%0,25 | CNY 4,08 | CNY 4,09 | CNY 4,03 | 17,73M |
| 2026-09-03 | CNY 4,05 | -%0,25 | CNY 4,01 | CNY 4,11 | CNY 4,01 | 19,64M |
| 2026-09-02 | CNY 4,06 | -%0,49 | CNY 4,18 | CNY 4,21 | CNY 4,05 | 37,91M |
| 2026-09-01 | CNY 4,08 | +%0,25 | CNY 4,07 | CNY 4,19 | CNY 4,06 | 30,74M |
| 2026-08-31 | CNY 4,07 | -%0,73 | CNY 4,13 | CNY 4,14 | CNY 4,05 | 20,15M |
| 2026-08-28 | CNY 4,10 | -%0,24 | CNY 4,13 | CNY 4,13 | CNY 4,07 | 13,03M |
| 2026-08-27 | CNY 4,11 | -%0,24 | CNY 4,09 | CNY 4,17 | CNY 4,04 | 29,62M |
| 2026-08-26 | CNY 4,12 | +%3,26 | CNY 3,95 | CNY 4,14 | CNY 3,90 | 37,25M |
| 2026-08-25 | CNY 3,99 | -%0,99 | CNY 4,04 | CNY 4,06 | CNY 3,98 | 26,14M |
| 2026-08-24 | CNY 4,03 | -%1,95 | CNY 4,09 | CNY 4,10 | CNY 4,03 | 21,41M |
| 2026-08-21 | CNY 4,11 | +%0,24 | CNY 4,12 | CNY 4,19 | CNY 4,09 | 22,78M |
| 2026-08-20 | CNY 4,10 | -%0,24 | CNY 4,10 | CNY 4,14 | CNY 4,08 | 12,33M |
| 2026-08-19 | CNY 4,11 | -%1,67 | CNY 4,17 | CNY 4,18 | CNY 4,09 | 19,29M |
| 2026-08-18 | CNY 4,18 | +%0,24 | CNY 4,20 | CNY 4,29 | CNY 4,15 | 27,49M |
| 2026-08-17 | CNY 4,17 | +%1,46 | CNY 4,11 | CNY 4,21 | CNY 4,10 | 18,30M |
| 2026-08-14 | CNY 4,11 | -%1,44 | CNY 4,16 | CNY 4,19 | CNY 4,10 | 17,55M |
| 2026-08-13 | CNY 4,17 | -%2,11 | CNY 4,22 | CNY 4,23 | CNY 4,16 | 19,35M |
| 2026-08-12 | CNY 4,26 | +%0,24 | CNY 4,23 | CNY 4,27 | CNY 4,15 | 24,06M |
| 2026-08-11 | CNY 4,25 | +%1,19 | CNY 4,25 | CNY 4,31 | CNY 4,21 | 27,72M |
| 2026-08-10 | CNY 4,20 | -%1,18 | CNY 4,24 | CNY 4,26 | CNY 4,19 | 17,75M |
| 2026-08-07 | CNY 4,25 | -%2,52 | CNY 4,38 | CNY 4,41 | CNY 4,23 | 30,67M |
| 2026-08-06 | CNY 4,36 | +%1,63 | CNY 4,29 | CNY 4,37 | CNY 4,28 | 26,16M |
| 2026-08-05 | CNY 4,29 | +%1,42 | CNY 4,21 | CNY 4,30 | CNY 4,16 | 28,55M |
| 2026-08-04 | CNY 4,23 | +%0,24 | CNY 4,23 | CNY 4,29 | CNY 4,22 | 23,00M |
| 2026-08-03 | CNY 4,22 | +%0,72 | CNY 4,13 | CNY 4,25 | CNY 4,13 | 20,67M |
| 2026-07-31 | CNY 4,19 | +%0,72 | CNY 4,06 | CNY 4,24 | CNY 4,05 | 31,70M |
| 2026-07-30 | CNY 4,16 | +%1,46 | CNY 4,12 | CNY 4,19 | CNY 4,07 | 34,13M |
| 2026-07-29 | CNY 4,10 | %0,00 | CNY 4,13 | CNY 4,18 | CNY 4,06 | 21,15M |
| 2026-07-28 | CNY 4,10 | -%0,73 | CNY 4,07 | CNY 4,14 | CNY 4,05 | 19,44M |
| 2026-07-27 | CNY 4,13 | -%2,36 | CNY 3,98 | CNY 4,14 | CNY 3,98 | 34,09M |
| 2026-07-24 | CNY 4,23 | %0,00 | CNY 4,33 | CNY 4,42 | CNY 4,21 | 46,39M |
| 2026-07-23 | CNY 4,23 | +%3,42 | CNY 4,11 | CNY 4,23 | CNY 4,11 | 35,68M |
| 2026-07-22 | CNY 4,09 | +%2,25 | CNY 4,02 | CNY 4,16 | CNY 3,97 | 32,78M |
| 2026-07-21 | CNY 4,00 | -%3,85 | CNY 4,12 | CNY 4,12 | CNY 3,92 | 35,39M |
| 2026-07-20 | CNY 4,16 | +%2,46 | CNY 4,18 | CNY 4,23 | CNY 4,08 | 30,83M |
| 2026-07-17 | CNY 4,06 | -%3,10 | CNY 4,19 | CNY 4,23 | CNY 4,04 | 25,67M |
| 2026-07-16 | CNY 4,19 | +%0,48 | CNY 4,13 | CNY 4,19 | CNY 4,06 | 29,88M |
| 2026-07-15 | CNY 4,17 | -%9,74 | CNY 4,30 | CNY 4,31 | CNY 4,16 | 61,45M |
| 2026-07-14 | CNY 4,62 | +%6,45 | CNY 4,45 | CNY 4,66 | CNY 4,42 | 67,84M |
| 2026-07-13 | CNY 4,34 | +%4,83 | CNY 4,26 | CNY 4,50 | CNY 4,24 | 51,12M |
| 2026-07-10 | CNY 4,14 | -%1,90 | CNY 4,11 | CNY 4,17 | CNY 4,05 | 28,82M |
| 2026-07-09 | CNY 4,22 | -%2,31 | CNY 4,41 | CNY 4,49 | CNY 4,19 | 40,57M |
| 2026-07-08 | CNY 4,32 | +%3,10 | CNY 4,27 | CNY 4,34 | CNY 4,20 | 34,82M |
| 2026-07-07 | CNY 4,19 | %0,00 | CNY 4,17 | CNY 4,22 | CNY 4,12 | 20,44M |
| 2026-07-06 | CNY 4,19 | -%2,56 | CNY 4,28 | CNY 4,38 | CNY 4,19 | 32,83M |
| 2026-07-03 | CNY 4,30 | +%1,42 | CNY 4,24 | CNY 4,44 | CNY 4,24 | 32,39M |
| 2026-07-02 | CNY 4,24 | -%2,08 | CNY 4,24 | CNY 4,32 | CNY 4,20 | 27,52M |
| 2026-07-01 | CNY 4,33 | -%0,23 | CNY 4,27 | CNY 4,53 | CNY 4,24 | 38,44M |
| 2026-06-30 | CNY 4,34 | -%3,77 | CNY 4,54 | CNY 4,55 | CNY 4,28 | 43,52M |
| 2026-06-29 | CNY 4,51 | -%4,25 | CNY 4,70 | CNY 4,70 | CNY 4,49 | 41,30M |
| 2026-06-26 | CNY 4,71 | -%5,23 | CNY 4,94 | CNY 4,94 | CNY 4,70 | 47,24M |
| 2026-06-25 | CNY 4,97 | -%8,97 | CNY 5,45 | CNY 5,46 | CNY 4,94 | 54,56M |
| 2026-06-24 | CNY 5,46 | +%1,11 | CNY 5,67 | CNY 5,89 | CNY 5,41 | 75,72M |
| 2026-06-23 | CNY 5,40 | +%9,98 | CNY 5,40 | CNY 5,40 | CNY 5,22 | 68,62M |
| 2026-06-22 | CNY 4,91 | %0,00 | CNY 4,91 | CNY 4,91 | CNY 4,91 | 0 |
| 2026-06-18 | CNY 4,91 | +%3,59 | CNY 4,74 | CNY 4,93 | CNY 4,74 | 27,34M |
| 2026-06-17 | CNY 4,74 | -%5,01 | CNY 4,95 | CNY 4,97 | CNY 4,74 | 39,12M |
| 2026-06-16 | CNY 4,99 | -%4,04 | CNY 5,16 | CNY 5,18 | CNY 4,98 | 32,86M |
| 2026-06-15 | CNY 5,20 | -%2,62 | CNY 5,20 | CNY 5,29 | CNY 5,16 | 18,50M |
| 2026-06-12 | CNY 5,34 | %0,00 | CNY 5,27 | CNY 5,38 | CNY 5,22 | 13,14M |
| 2026-06-11 | CNY 5,34 | -%1,29 | CNY 5,46 | CNY 5,47 | CNY 5,32 | 11,24M |
| 2026-06-10 | CNY 5,41 | -%0,37 | CNY 5,44 | CNY 5,49 | CNY 5,31 | 12,25M |
| 2026-06-09 | CNY 5,43 | -%4,57 | CNY 5,63 | CNY 5,65 | CNY 5,41 | 23,04M |
| 2026-06-08 | CNY 5,69 | -%0,18 | CNY 5,66 | CNY 5,75 | CNY 5,61 | 14,27M |
| 2026-06-05 | CNY 5,70 | %0,00 | CNY 5,65 | CNY 5,79 | CNY 5,62 | 15,16M |
| 2026-06-04 | CNY 5,70 | +%1,24 | CNY 5,60 | CNY 5,82 | CNY 5,51 | 22,85M |
| 2026-06-03 | CNY 5,63 | +%5,04 | CNY 5,36 | CNY 5,63 | CNY 5,26 | 26,81M |
| 2026-06-02 | CNY 5,36 | +%0,19 | CNY 5,41 | CNY 5,48 | CNY 5,33 | 10,92M |
| 2026-06-01 | CNY 5,35 | -%0,56 | CNY 5,41 | CNY 5,45 | CNY 5,31 | 12,39M |
| 2026-05-29 | CNY 5,38 | +%0,56 | CNY 5,31 | CNY 5,47 | CNY 5,19 | 19,34M |
| 2026-05-28 | CNY 5,35 | +%3,28 | CNY 5,15 | CNY 5,40 | CNY 5,15 | 24,13M |
| 2026-05-27 | CNY 5,18 | -%4,07 | CNY 5,45 | CNY 5,45 | CNY 5,17 | 30,75M |
| 2026-05-26 | CNY 5,40 | -%3,74 | CNY 5,61 | CNY 5,62 | CNY 5,35 | 29,95M |