Insigma Technology Co. Ltd. Class A 600797
SSE · Çin · Teknoloji Hizmetleri
CNY 6,45-0,04 (-%0,62)
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 6,45 | -%0,62 | CNY 6,51 | CNY 6,53 | CNY 6,42 | 7,53M |
| 2026-09-29 | CNY 6,49 | +%1,09 | CNY 6,40 | CNY 6,54 | CNY 6,38 | 7,92M |
| 2026-09-28 | CNY 6,42 | -%1,38 | CNY 6,53 | CNY 6,57 | CNY 6,37 | 10,34M |
| 2026-09-24 | CNY 6,51 | -%1,66 | CNY 6,61 | CNY 6,64 | CNY 6,50 |
| 9,18M |
| 2026-09-23 | CNY 6,62 | -%2,22 | CNY 6,78 | CNY 6,78 | CNY 6,61 | 11,16M |
| 2026-09-22 | CNY 6,77 | +%0,74 | CNY 6,74 | CNY 6,84 | CNY 6,71 | 17,68M |
| 2026-09-21 | CNY 6,72 | +%1,66 | CNY 6,61 | CNY 6,72 | CNY 6,61 | 13,10M |
| 2026-09-18 | CNY 6,61 | +%1,23 | CNY 6,57 | CNY 6,65 | CNY 6,57 | 10,20M |
| 2026-09-17 | CNY 6,53 | -%1,06 | CNY 6,55 | CNY 6,63 | CNY 6,51 | 9,83M |
| 2026-09-16 | CNY 6,60 | %0,00 | CNY 6,62 | CNY 6,64 | CNY 6,52 | 11,74M |
| 2026-09-15 | CNY 6,60 | -%1,49 | CNY 6,73 | CNY 6,78 | CNY 6,60 | 9,75M |
| 2026-09-14 | CNY 6,70 | +%0,60 | CNY 6,67 | CNY 6,82 | CNY 6,66 | 9,97M |
| 2026-09-11 | CNY 6,66 | -%1,62 | CNY 6,72 | CNY 6,73 | CNY 6,59 | 12,08M |
| 2026-09-10 | CNY 6,77 | -%1,31 | CNY 6,82 | CNY 6,83 | CNY 6,73 | 9,73M |
| 2026-09-09 | CNY 6,86 | -%0,87 | CNY 6,94 | CNY 6,94 | CNY 6,78 | 14,64M |
| 2026-09-08 | CNY 6,92 | +%0,58 | CNY 6,89 | CNY 6,97 | CNY 6,84 | 11,60M |
| 2026-09-07 | CNY 6,88 | -%1,15 | CNY 6,95 | CNY 6,96 | CNY 6,84 | 14,92M |
| 2026-09-04 | CNY 6,96 | +%0,58 | CNY 6,97 | CNY 7,09 | CNY 6,92 | 19,79M |
| 2026-09-03 | CNY 6,92 | -%1,14 | CNY 7,00 | CNY 7,09 | CNY 6,90 | 12,54M |
| 2026-09-02 | CNY 7,00 | -%1,13 | CNY 7,00 | CNY 7,07 | CNY 6,92 | 14,80M |
| 2026-09-01 | CNY 7,08 | +%2,46 | CNY 6,90 | CNY 7,12 | CNY 6,88 | 26,91M |
| 2026-08-31 | CNY 6,91 | +%0,73 | CNY 6,80 | CNY 6,93 | CNY 6,71 | 16,08M |
| 2026-08-28 | CNY 6,86 | +%0,88 | CNY 6,80 | CNY 6,93 | CNY 6,80 | 18,67M |
| 2026-08-27 | CNY 6,80 | +%0,44 | CNY 6,77 | CNY 6,80 | CNY 6,73 | 11,79M |
| 2026-08-26 | CNY 6,77 | +%0,15 | CNY 6,76 | CNY 6,81 | CNY 6,71 | 11,39M |
| 2026-08-25 | CNY 6,76 | +%1,50 | CNY 6,61 | CNY 6,78 | CNY 6,59 | 11,24M |
| 2026-08-24 | CNY 6,66 | -%1,48 | CNY 6,79 | CNY 6,79 | CNY 6,58 | 13,02M |
| 2026-08-21 | CNY 6,76 | -%0,73 | CNY 6,70 | CNY 6,79 | CNY 6,61 | 12,56M |
| 2026-08-20 | CNY 6,81 | +%1,04 | CNY 6,80 | CNY 6,82 | CNY 6,75 | 15,06M |
| 2026-08-19 | CNY 6,74 | -%4,40 | CNY 7,02 | CNY 7,03 | CNY 6,71 | 23,18M |
| 2026-08-18 | CNY 7,05 | -%2,22 | CNY 7,15 | CNY 7,16 | CNY 6,98 | 29,12M |
| 2026-08-17 | CNY 7,21 | -%1,10 | CNY 7,22 | CNY 7,26 | CNY 7,10 | 28,32M |
| 2026-08-14 | CNY 7,29 | -%1,09 | CNY 7,31 | CNY 7,38 | CNY 7,12 | 41,50M |
| 2026-08-13 | CNY 7,37 | -%0,41 | CNY 7,39 | CNY 7,83 | CNY 7,36 | 58,26M |
| 2026-08-12 | CNY 7,40 | -%2,25 | CNY 7,51 | CNY 7,59 | CNY 7,38 | 47,19M |
| 2026-08-11 | CNY 7,57 | +%1,47 | CNY 7,58 | CNY 7,78 | CNY 7,37 | 69,43M |
| 2026-08-10 | CNY 7,46 | +%4,19 | CNY 7,18 | CNY 7,63 | CNY 7,11 | 62,27M |
| 2026-08-07 | CNY 7,16 | -%2,32 | CNY 7,30 | CNY 7,31 | CNY 7,02 | 44,00M |
| 2026-08-06 | CNY 7,33 | -%1,21 | CNY 7,25 | CNY 7,48 | CNY 7,22 | 50,23M |
| 2026-08-05 | CNY 7,42 | +%1,37 | CNY 7,30 | CNY 7,70 | CNY 7,24 | 76,06M |
| 2026-08-04 | CNY 7,32 | +%1,67 | CNY 7,23 | CNY 7,45 | CNY 7,23 | 48,51M |
| 2026-08-03 | CNY 7,20 | +%2,27 | CNY 7,15 | CNY 7,28 | CNY 7,06 | 44,51M |
| 2026-07-31 | CNY 7,04 | +%4,61 | CNY 6,83 | CNY 7,14 | CNY 6,80 | 50,44M |
| 2026-07-30 | CNY 6,73 | -%2,18 | CNY 6,81 | CNY 6,98 | CNY 6,72 | 29,05M |
| 2026-07-29 | CNY 6,88 | +%0,58 | CNY 6,84 | CNY 6,92 | CNY 6,75 | 29,27M |
| 2026-07-28 | CNY 6,84 | +%0,74 | CNY 6,67 | CNY 6,90 | CNY 6,62 | 29,88M |
| 2026-07-27 | CNY 6,79 | +%1,95 | CNY 6,66 | CNY 6,79 | CNY 6,52 | 27,58M |
| 2026-07-24 | CNY 6,66 | -%7,11 | CNY 7,05 | CNY 7,05 | CNY 6,66 | 46,39M |
| 2026-07-23 | CNY 7,17 | -%0,14 | CNY 7,00 | CNY 7,18 | CNY 6,89 | 56,68M |
| 2026-07-22 | CNY 7,18 | +%5,43 | CNY 6,78 | CNY 7,26 | CNY 6,66 | 95,99M |
| 2026-07-21 | CNY 6,81 | -%0,58 | CNY 6,91 | CNY 6,97 | CNY 6,65 | 94,69M |
| 2026-07-20 | CNY 6,85 | +%9,95 | CNY 6,28 | CNY 6,85 | CNY 6,28 | 93,59M |
| 2026-07-17 | CNY 6,23 | -%4,15 | CNY 6,46 | CNY 6,60 | CNY 6,18 | 30,32M |
| 2026-07-16 | CNY 6,50 | +%3,01 | CNY 6,26 | CNY 6,78 | CNY 6,23 | 33,42M |
| 2026-07-15 | CNY 6,31 | +%1,77 | CNY 6,11 | CNY 6,40 | CNY 6,11 | 20,69M |
| 2026-07-14 | CNY 6,20 | %0,00 | CNY 6,18 | CNY 6,24 | CNY 6,01 | 18,02M |
| 2026-07-13 | CNY 6,20 | -%4,32 | CNY 6,44 | CNY 6,52 | CNY 6,18 | 22,07M |
| 2026-07-10 | CNY 6,48 | +%2,37 | CNY 6,25 | CNY 6,66 | CNY 6,17 | 28,46M |
| 2026-07-09 | CNY 6,33 | %0,00 | CNY 6,30 | CNY 6,36 | CNY 6,17 | 19,31M |
| 2026-07-08 | CNY 6,33 | +%3,43 | CNY 6,11 | CNY 6,38 | CNY 6,10 | 22,77M |
| 2026-07-07 | CNY 6,12 | -%3,16 | CNY 6,33 | CNY 6,33 | CNY 6,08 | 16,92M |
| 2026-07-06 | CNY 6,32 | -%2,77 | CNY 6,50 | CNY 6,51 | CNY 6,31 | 16,48M |
| 2026-07-03 | CNY 6,50 | +%0,62 | CNY 6,44 | CNY 6,56 | CNY 6,43 | 16,79M |
| 2026-07-02 | CNY 6,46 | -%1,82 | CNY 6,58 | CNY 6,72 | CNY 6,45 | 22,68M |
| 2026-07-01 | CNY 6,58 | +%2,81 | CNY 6,41 | CNY 6,69 | CNY 6,41 | 26,74M |
| 2026-06-30 | CNY 6,40 | +%2,56 | CNY 6,26 | CNY 6,46 | CNY 6,21 | 21,97M |
| 2026-06-29 | CNY 6,24 | -%0,79 | CNY 6,28 | CNY 6,36 | CNY 6,14 | 23,25M |
| 2026-06-26 | CNY 6,29 | -%5,13 | CNY 6,60 | CNY 6,62 | CNY 6,28 | 25,45M |
| 2026-06-25 | CNY 6,63 | -%2,93 | CNY 6,82 | CNY 6,82 | CNY 6,58 | 26,41M |
| 2026-06-24 | CNY 6,83 | -%2,98 | CNY 6,99 | CNY 7,01 | CNY 6,67 | 26,82M |
| 2026-06-23 | CNY 7,04 | -%1,68 | CNY 7,11 | CNY 7,22 | CNY 7,01 | 21,34M |
| 2026-06-22 | CNY 7,16 | +%0,85 | CNY 7,10 | CNY 7,16 | CNY 6,80 | 30,75M |
| 2026-06-18 | CNY 7,10 | -%1,53 | CNY 7,20 | CNY 7,21 | CNY 7,05 | 17,37M |
| 2026-06-17 | CNY 7,21 | -%1,77 | CNY 7,29 | CNY 7,34 | CNY 7,17 | 19,70M |
| 2026-06-16 | CNY 7,34 | -%0,14 | CNY 7,31 | CNY 7,38 | CNY 7,18 | 19,62M |
| 2026-06-15 | CNY 7,35 | +%1,52 | CNY 7,27 | CNY 7,39 | CNY 7,27 | 14,82M |
| 2026-06-12 | CNY 7,24 | +%0,28 | CNY 7,31 | CNY 7,35 | CNY 7,18 | 17,92M |
| 2026-06-11 | CNY 7,22 | -%5,74 | CNY 7,52 | CNY 7,56 | CNY 7,18 | 27,68M |
| 2026-06-10 | CNY 7,66 | +%2,41 | CNY 7,39 | CNY 7,70 | CNY 7,35 | 31,76M |
| 2026-06-09 | CNY 7,48 | +%1,91 | CNY 7,40 | CNY 7,61 | CNY 7,26 | 23,99M |
| 2026-06-08 | CNY 7,34 | -%4,30 | CNY 7,30 | CNY 7,59 | CNY 7,22 | 28,06M |
| 2026-06-05 | CNY 7,67 | +%1,05 | CNY 7,56 | CNY 7,93 | CNY 7,54 | 34,72M |
| 2026-06-04 | CNY 7,59 | -%4,77 | CNY 7,80 | CNY 7,87 | CNY 7,55 | 43,16M |
| 2026-06-03 | CNY 7,97 | -%3,39 | CNY 7,88 | CNY 8,05 | CNY 7,77 | 59,71M |
| 2026-06-02 | CNY 8,25 | +%6,18 | CNY 8,15 | CNY 8,55 | CNY 8,05 | 104,52M |
| 2026-06-01 | CNY 7,77 | +%10,06 | CNY 7,47 | CNY 7,77 | CNY 7,47 | 23,64M |
| 2026-05-29 | CNY 7,06 | -%4,34 | CNY 7,40 | CNY 7,46 | CNY 7,02 | 28,94M |
| 2026-05-28 | CNY 7,38 | -%0,81 | CNY 7,38 | CNY 7,48 | CNY 7,21 | 28,02M |
| 2026-05-27 | CNY 7,44 | -%9,16 | CNY 7,87 | CNY 7,93 | CNY 7,42 | 55,64M |
| 2026-05-26 | CNY 8,19 | -%3,76 | CNY 8,48 | CNY 8,49 | CNY 8,09 | 28,09M |