Xinyu Iron & Steel Co., Ltd Class A 600782
SSE · Çin · Enerji Dışı Mineraller
CNY 2,70+0,04 (+%1,50)
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 2,70 | +%1,50 | CNY 2,66 | CNY 2,72 | CNY 2,63 | 29,33M |
| 2026-09-29 | CNY 2,66 | +%1,53 | CNY 2,62 | CNY 2,67 | CNY 2,61 | 33,20M |
| 2026-09-28 | CNY 2,62 | -%0,38 | CNY 2,63 | CNY 2,63 | CNY 2,60 | 25,02M |
| 2026-09-24 | CNY 2,63 | -%1,13 | CNY 2,66 | CNY 2,67 | CNY 2,61 | 36,02M |
| 2026-09-23 | CNY 2,66 | -%0,75 | CNY 2,68 | CNY 2,74 | CNY 2,65 | 44,89M |
| 2026-09-22 | CNY 2,68 | -%1,11 | CNY 2,71 | CNY 2,72 | CNY 2,67 | 33,37M |
| 2026-09-21 | CNY 2,71 | +%1,12 | CNY 2,68 | CNY 2,72 | CNY 2,66 | 39,49M |
| 2026-09-18 | CNY 2,68 | %0,00 | CNY 2,68 | CNY 2,70 | CNY 2,67 | 36,24M |
| 2026-09-17 | CNY 2,68 | -%1,47 | CNY 2,70 | CNY 2,71 | CNY 2,67 | 26,70M |
| 2026-09-16 | CNY 2,72 | +%0,37 | CNY 2,72 | CNY 2,73 | CNY 2,67 | 35,22M |
| 2026-09-15 | CNY 2,71 | -%0,73 | CNY 2,72 | CNY 2,74 | CNY 2,70 | 27,50M |
| 2026-09-14 | CNY 2,73 | %0,00 | CNY 2,72 | CNY 2,75 | CNY 2,69 | 32,96M |
| 2026-09-11 | CNY 2,73 | -%2,85 | CNY 2,81 | CNY 2,81 | CNY 2,72 | 49,57M |
| 2026-09-10 | CNY 2,81 | -%1,06 | CNY 2,84 | CNY 2,85 | CNY 2,78 | 32,10M |
| 2026-09-09 | CNY 2,84 | +%0,35 | CNY 2,83 | CNY 2,86 | CNY 2,79 | 33,22M |
| 2026-09-08 | CNY 2,83 | +%2,91 | CNY 2,76 | CNY 2,84 | CNY 2,75 | 40,47M |
| 2026-09-07 | CNY 2,75 | -%1,79 | CNY 2,80 | CNY 2,80 | CNY 2,75 | 33,51M |
| 2026-09-04 | CNY 2,80 | +%0,72 | CNY 2,78 | CNY 2,84 | CNY 2,77 | 32,56M |
| 2026-09-03 | CNY 2,78 | %0,00 | CNY 2,78 | CNY 2,82 | CNY 2,77 | 24,41M |
| 2026-09-02 | CNY 2,78 | -%2,11 | CNY 2,83 | CNY 2,84 | CNY 2,75 | 43,01M |
| 2026-09-01 | CNY 2,84 | +%1,07 | CNY 2,82 | CNY 2,86 | CNY 2,81 | 35,35M |
| 2026-08-31 | CNY 2,81 | -%3,10 | CNY 2,90 | CNY 2,91 | CNY 2,81 | 50,16M |
| 2026-08-28 | CNY 2,90 | +%1,40 | CNY 2,86 | CNY 2,92 | CNY 2,84 | 57,41M |
| 2026-08-27 | CNY 2,86 | -%1,38 | CNY 2,89 | CNY 2,90 | CNY 2,79 | 68,84M |
| 2026-08-26 | CNY 2,90 | +%2,47 | CNY 2,83 | CNY 2,92 | CNY 2,82 | 50,31M |
| 2026-08-25 | CNY 2,83 | +%3,28 | CNY 2,73 | CNY 2,84 | CNY 2,73 | 51,26M |
| 2026-08-24 | CNY 2,74 | +%0,37 | CNY 2,72 | CNY 2,77 | CNY 2,71 | 29,32M |
| 2026-08-21 | CNY 2,73 | +%0,37 | CNY 2,71 | CNY 2,73 | CNY 2,68 | 32,14M |
| 2026-08-20 | CNY 2,72 | +%1,12 | CNY 2,68 | CNY 2,74 | CNY 2,68 | 44,71M |
| 2026-08-19 | CNY 2,69 | -%0,74 | CNY 2,72 | CNY 2,72 | CNY 2,66 | 28,30M |
| 2026-08-18 | CNY 2,71 | +%0,37 | CNY 2,69 | CNY 2,72 | CNY 2,68 | 37,25M |
| 2026-08-17 | CNY 2,70 | -%0,37 | CNY 2,71 | CNY 2,72 | CNY 2,67 | 25,63M |
| 2026-08-14 | CNY 2,71 | -%0,37 | CNY 2,73 | CNY 2,74 | CNY 2,69 | 27,46M |
| 2026-08-13 | CNY 2,72 | -%1,81 | CNY 2,77 | CNY 2,78 | CNY 2,71 | 38,24M |
| 2026-08-12 | CNY 2,77 | +%0,73 | CNY 2,75 | CNY 2,80 | CNY 2,73 | 34,29M |
| 2026-08-11 | CNY 2,75 | -%1,79 | CNY 2,81 | CNY 2,81 | CNY 2,74 | 32,67M |
| 2026-08-10 | CNY 2,80 | +%0,72 | CNY 2,79 | CNY 2,82 | CNY 2,77 | 34,91M |
| 2026-08-07 | CNY 2,78 | -%1,42 | CNY 2,82 | CNY 2,82 | CNY 2,75 | 45,86M |
| 2026-08-06 | CNY 2,82 | -%1,40 | CNY 2,85 | CNY 2,88 | CNY 2,79 | 45,40M |
| 2026-08-05 | CNY 2,86 | -%1,04 | CNY 2,90 | CNY 2,90 | CNY 2,84 | 30,85M |
| 2026-08-04 | CNY 2,89 | -%2,69 | CNY 2,96 | CNY 2,98 | CNY 2,88 | 46,15M |
| 2026-08-03 | CNY 2,97 | %0,00 | CNY 2,97 | CNY 3,02 | CNY 2,95 | 40,45M |
| 2026-07-31 | CNY 2,97 | +%0,34 | CNY 2,93 | CNY 2,99 | CNY 2,92 | 54,52M |
| 2026-07-30 | CNY 2,96 | +%2,07 | CNY 2,89 | CNY 2,97 | CNY 2,88 | 54,35M |
| 2026-07-29 | CNY 2,90 | +%4,32 | CNY 2,78 | CNY 2,92 | CNY 2,77 | 73,86M |
| 2026-07-28 | CNY 2,78 | %0,00 | CNY 2,77 | CNY 2,80 | CNY 2,74 | 30,50M |
| 2026-07-27 | CNY 2,78 | +%1,09 | CNY 2,75 | CNY 2,80 | CNY 2,72 | 29,80M |
| 2026-07-24 | CNY 2,75 | -%3,51 | CNY 2,84 | CNY 2,87 | CNY 2,75 | 35,14M |
| 2026-07-23 | CNY 2,85 | +%2,15 | CNY 2,79 | CNY 2,85 | CNY 2,75 | 38,35M |
| 2026-07-22 | CNY 2,79 | -%0,71 | CNY 2,81 | CNY 2,82 | CNY 2,75 | 57,90M |
| 2026-07-21 | CNY 2,81 | -%1,40 | CNY 2,84 | CNY 2,90 | CNY 2,80 | 67,42M |
| 2026-07-20 | CNY 2,85 | +%1,06 | CNY 2,83 | CNY 2,88 | CNY 2,80 | 53,50M |
| 2026-07-17 | CNY 2,82 | -%0,70 | CNY 2,85 | CNY 2,90 | CNY 2,81 | 58,79M |
| 2026-07-16 | CNY 2,84 | +%2,53 | CNY 2,77 | CNY 2,86 | CNY 2,75 | 59,03M |
| 2026-07-15 | CNY 2,77 | +%2,97 | CNY 2,69 | CNY 2,80 | CNY 2,66 | 65,38M |
| 2026-07-14 | CNY 2,69 | +%3,46 | CNY 2,60 | CNY 2,69 | CNY 2,59 | 52,96M |
| 2026-07-13 | CNY 2,60 | %0,00 | CNY 2,58 | CNY 2,63 | CNY 2,56 | 46,82M |
| 2026-07-10 | CNY 2,60 | +%2,77 | CNY 2,53 | CNY 2,62 | CNY 2,48 | 51,03M |
| 2026-07-09 | CNY 2,53 | -%1,17 | CNY 2,56 | CNY 2,57 | CNY 2,51 | 32,42M |
| 2026-07-08 | CNY 2,56 | -%0,39 | CNY 2,58 | CNY 2,61 | CNY 2,54 | 29,89M |
| 2026-07-07 | CNY 2,57 | -%1,15 | CNY 2,61 | CNY 2,62 | CNY 2,55 | 37,49M |
| 2026-07-06 | CNY 2,60 | +%1,17 | CNY 2,57 | CNY 2,61 | CNY 2,56 | 37,19M |
| 2026-07-03 | CNY 2,57 | -%0,39 | CNY 2,59 | CNY 2,63 | CNY 2,55 | 42,17M |
| 2026-07-02 | CNY 2,58 | +%0,78 | CNY 2,56 | CNY 2,61 | CNY 2,54 | 48,64M |
| 2026-07-01 | CNY 2,56 | +%3,23 | CNY 2,49 | CNY 2,59 | CNY 2,48 | 55,83M |
| 2026-06-30 | CNY 2,48 | -%0,40 | CNY 2,50 | CNY 2,55 | CNY 2,44 | 37,14M |
| 2026-06-29 | CNY 2,49 | +%0,40 | CNY 2,46 | CNY 2,55 | CNY 2,41 | 52,10M |
| 2026-06-26 | CNY 2,48 | -%2,36 | CNY 2,54 | CNY 2,59 | CNY 2,47 | 33,58M |
| 2026-06-25 | CNY 2,54 | +%1,20 | CNY 2,50 | CNY 2,55 | CNY 2,45 | 51,96M |
| 2026-06-24 | CNY 2,51 | -%0,79 | CNY 2,56 | CNY 2,57 | CNY 2,48 | 43,29M |
| 2026-06-23 | CNY 2,53 | -%1,17 | CNY 2,55 | CNY 2,63 | CNY 2,53 | 36,85M |
| 2026-06-22 | CNY 2,56 | -%0,39 | CNY 2,57 | CNY 2,58 | CNY 2,49 | 33,13M |
| 2026-06-18 | CNY 2,57 | -%0,77 | CNY 2,59 | CNY 2,62 | CNY 2,55 | 24,90M |
| 2026-06-17 | CNY 2,59 | -%2,26 | CNY 2,65 | CNY 2,65 | CNY 2,58 | 28,04M |
| 2026-06-16 | CNY 2,65 | -%0,75 | CNY 2,66 | CNY 2,68 | CNY 2,62 | 27,06M |
| 2026-06-15 | CNY 2,67 | +%0,75 | CNY 2,68 | CNY 2,75 | CNY 2,66 | 41,46M |
| 2026-06-12 | CNY 2,65 | +%2,32 | CNY 2,59 | CNY 2,68 | CNY 2,57 | 36,46M |
| 2026-06-11 | CNY 2,59 | %0,00 | CNY 2,57 | CNY 2,61 | CNY 2,55 | 26,63M |
| 2026-06-10 | CNY 2,59 | -%1,15 | CNY 2,61 | CNY 2,62 | CNY 2,56 | 39,54M |
| 2026-06-09 | CNY 2,62 | %0,00 | CNY 2,61 | CNY 2,63 | CNY 2,57 | 19,97M |
| 2026-06-08 | CNY 2,62 | -%1,87 | CNY 2,65 | CNY 2,66 | CNY 2,58 | 39,91M |
| 2026-06-05 | CNY 2,67 | -%3,61 | CNY 2,67 | CNY 2,70 | CNY 2,64 | 32,73M |
| 2026-06-04 | CNY 2,77 | -%1,42 | CNY 2,81 | CNY 2,81 | CNY 2,77 | 32,85M |
| 2026-06-03 | CNY 2,81 | %0,00 | CNY 2,81 | CNY 2,83 | CNY 2,77 | 39,84M |
| 2026-06-02 | CNY 2,81 | -%2,43 | CNY 2,89 | CNY 2,90 | CNY 2,80 | 55,39M |
| 2026-06-01 | CNY 2,88 | +%2,49 | CNY 2,84 | CNY 2,89 | CNY 2,81 | 52,69M |
| 2026-05-29 | CNY 2,81 | +%0,72 | CNY 2,80 | CNY 2,86 | CNY 2,79 | 46,60M |
| 2026-05-28 | CNY 2,79 | -%0,71 | CNY 2,82 | CNY 2,84 | CNY 2,77 | 33,63M |
| 2026-05-27 | CNY 2,81 | -%2,09 | CNY 2,86 | CNY 2,88 | CNY 2,79 | 36,96M |
| 2026-05-26 | CNY 2,87 | +%0,70 | CNY 2,85 | CNY 2,87 | CNY 2,82 | 48,40M |