Fujian Cement Inc. Class A 600802
SSE · Çin · Enerji Dışı Mineraller
CNY 7,24+0,30 (+%4,32)
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 7,24 | +%4,32 | CNY 6,72 | CNY 7,49 | CNY 6,25 | 111,31M |
| 2026-09-29 | CNY 6,94 | -%4,67 | CNY 6,55 | CNY 7,28 | CNY 6,55 | 107,99M |
| 2026-09-28 | CNY 7,28 | +%9,97 | CNY 6,66 | CNY 7,28 | CNY 6,62 | 85,66M |
| 2026-09-24 | CNY 6,62 | +%9,97 | CNY 5,80 | CNY 6,62 | CNY 5,53 | 70,48M |
| 2026-09-23 | CNY 6,02 | +%10,05 | CNY 5,45 | CNY 6,02 | CNY 5,36 | 36,71M |
| 2026-09-22 | CNY 5,47 | -%2,50 | CNY 5,56 | CNY 5,60 | CNY 5,40 | 27,14M |
| 2026-09-21 | CNY 5,61 | -%2,26 | CNY 5,70 | CNY 5,79 | CNY 5,55 | 33,53M |
| 2026-09-18 | CNY 5,74 | -%0,52 | CNY 5,69 | CNY 6,00 | CNY 5,53 | 42,90M |
| 2026-09-17 | CNY 5,77 | -%4,15 | CNY 5,80 | CNY 5,91 | CNY 5,42 | 56,40M |
| 2026-09-16 | CNY 6,02 | +%4,51 | CNY 5,57 | CNY 6,30 | CNY 5,57 | 64,00M |
| 2026-09-15 | CNY 5,76 | -%1,71 | CNY 5,65 | CNY 6,22 | CNY 5,49 | 66,03M |
| 2026-09-14 | CNY 5,86 | +%9,94 | CNY 5,35 | CNY 5,86 | CNY 5,22 | 40,79M |
| 2026-09-11 | CNY 5,33 | -%4,99 | CNY 5,46 | CNY 5,61 | CNY 5,29 | 34,31M |
| 2026-09-10 | CNY 5,61 | +%4,66 | CNY 5,30 | CNY 5,88 | CNY 5,25 | 46,03M |
| 2026-09-09 | CNY 5,36 | +%3,08 | CNY 5,18 | CNY 5,44 | CNY 5,09 | 38,06M |
| 2026-09-08 | CNY 5,20 | -%0,38 | CNY 5,15 | CNY 5,26 | CNY 5,08 | 29,49M |
| 2026-09-07 | CNY 5,22 | +%0,19 | CNY 5,04 | CNY 5,53 | CNY 4,92 | 55,14M |
| 2026-09-04 | CNY 5,21 | +%9,92 | CNY 4,77 | CNY 5,21 | CNY 4,74 | 24,61M |
| 2026-09-03 | CNY 4,74 | -%2,27 | CNY 4,86 | CNY 4,94 | CNY 4,73 | 6,05M |
| 2026-09-02 | CNY 4,85 | -%0,61 | CNY 4,90 | CNY 4,90 | CNY 4,76 | 7,92M |
| 2026-09-01 | CNY 4,88 | +%2,31 | CNY 4,76 | CNY 4,90 | CNY 4,76 | 6,96M |
| 2026-08-31 | CNY 4,77 | -%0,83 | CNY 4,84 | CNY 4,88 | CNY 4,75 | 7,21M |
| 2026-08-28 | CNY 4,81 | +%2,12 | CNY 4,71 | CNY 4,83 | CNY 4,68 | 5,50M |
| 2026-08-27 | CNY 4,71 | -%0,21 | CNY 4,67 | CNY 4,73 | CNY 4,66 | 4,60M |
| 2026-08-26 | CNY 4,72 | +%0,85 | CNY 4,70 | CNY 4,76 | CNY 4,67 | 6,06M |
| 2026-08-25 | CNY 4,68 | +%2,86 | CNY 4,56 | CNY 4,69 | CNY 4,52 | 5,52M |
| 2026-08-24 | CNY 4,55 | -%1,09 | CNY 4,60 | CNY 4,65 | CNY 4,49 | 6,56M |
| 2026-08-21 | CNY 4,60 | +%0,22 | CNY 4,59 | CNY 4,65 | CNY 4,49 | 5,68M |
| 2026-08-20 | CNY 4,59 | +%2,46 | CNY 4,50 | CNY 4,60 | CNY 4,48 | 5,31M |
| 2026-08-19 | CNY 4,48 | -%3,03 | CNY 4,62 | CNY 4,62 | CNY 4,46 | 6,35M |
| 2026-08-18 | CNY 4,62 | +%0,22 | CNY 4,60 | CNY 4,67 | CNY 4,56 | 5,78M |
| 2026-08-17 | CNY 4,61 | +%2,44 | CNY 4,50 | CNY 4,62 | CNY 4,47 | 4,54M |
| 2026-08-14 | CNY 4,50 | -%0,44 | CNY 4,56 | CNY 4,56 | CNY 4,44 | 5,08M |
| 2026-08-13 | CNY 4,52 | -%1,74 | CNY 4,62 | CNY 4,62 | CNY 4,50 | 5,64M |
| 2026-08-12 | CNY 4,60 | +%1,32 | CNY 4,54 | CNY 4,64 | CNY 4,53 | 5,13M |
| 2026-08-11 | CNY 4,54 | -%0,66 | CNY 4,55 | CNY 4,59 | CNY 4,46 | 6,57M |
| 2026-08-10 | CNY 4,57 | +%4,34 | CNY 4,39 | CNY 4,58 | CNY 4,35 | 7,44M |
| 2026-08-07 | CNY 4,38 | -%1,79 | CNY 4,44 | CNY 4,47 | CNY 4,29 | 5,94M |
| 2026-08-06 | CNY 4,46 | +%1,59 | CNY 4,39 | CNY 4,48 | CNY 4,33 | 6,45M |
| 2026-08-05 | CNY 4,39 | +%0,23 | CNY 4,45 | CNY 4,46 | CNY 4,33 | 6,10M |
| 2026-08-04 | CNY 4,38 | -%0,90 | CNY 4,47 | CNY 4,50 | CNY 4,37 | 6,90M |
| 2026-08-03 | CNY 4,42 | +%4,74 | CNY 4,23 | CNY 4,45 | CNY 4,20 | 9,10M |
| 2026-07-31 | CNY 4,22 | +%1,69 | CNY 4,16 | CNY 4,22 | CNY 4,12 | 5,61M |
| 2026-07-30 | CNY 4,15 | -%0,72 | CNY 4,18 | CNY 4,26 | CNY 4,10 | 6,44M |
| 2026-07-29 | CNY 4,18 | +%3,21 | CNY 4,05 | CNY 4,20 | CNY 4,04 | 6,80M |
| 2026-07-28 | CNY 4,05 | +%1,00 | CNY 3,97 | CNY 4,12 | CNY 3,96 | 5,62M |
| 2026-07-27 | CNY 4,01 | +%2,82 | CNY 3,87 | CNY 4,03 | CNY 3,87 | 5,90M |
| 2026-07-24 | CNY 3,90 | -%2,99 | CNY 4,02 | CNY 4,03 | CNY 3,87 | 5,75M |
| 2026-07-23 | CNY 4,02 | +%4,42 | CNY 3,84 | CNY 4,04 | CNY 3,83 | 7,75M |
| 2026-07-22 | CNY 3,85 | -%1,28 | CNY 3,93 | CNY 3,96 | CNY 3,80 | 6,77M |
| 2026-07-21 | CNY 3,90 | -%1,76 | CNY 3,98 | CNY 4,00 | CNY 3,65 | 13,11M |
| 2026-07-20 | CNY 3,97 | -%4,11 | CNY 4,15 | CNY 4,26 | CNY 3,90 | 9,42M |
| 2026-07-17 | CNY 4,14 | -%3,27 | CNY 4,28 | CNY 4,40 | CNY 4,09 | 8,43M |
| 2026-07-16 | CNY 4,28 | +%0,71 | CNY 4,25 | CNY 4,34 | CNY 4,18 | 5,77M |
| 2026-07-15 | CNY 4,25 | +%0,71 | CNY 4,16 | CNY 4,35 | CNY 4,16 | 6,68M |
| 2026-07-14 | CNY 4,22 | +%3,43 | CNY 4,08 | CNY 4,25 | CNY 4,04 | 8,00M |
| 2026-07-13 | CNY 4,08 | -%4,45 | CNY 4,24 | CNY 4,29 | CNY 4,07 | 8,16M |
| 2026-07-10 | CNY 4,27 | +%3,39 | CNY 4,10 | CNY 4,36 | CNY 4,03 | 9,90M |
| 2026-07-09 | CNY 4,13 | -%0,24 | CNY 4,12 | CNY 4,22 | CNY 4,03 | 7,42M |
| 2026-07-08 | CNY 4,14 | +%0,49 | CNY 4,12 | CNY 4,17 | CNY 4,05 | 5,66M |
| 2026-07-07 | CNY 4,12 | -%3,74 | CNY 4,28 | CNY 4,32 | CNY 4,11 | 6,00M |
| 2026-07-06 | CNY 4,28 | -%1,61 | CNY 4,35 | CNY 4,43 | CNY 4,27 | 6,39M |
| 2026-07-03 | CNY 4,35 | +%1,64 | CNY 4,33 | CNY 4,40 | CNY 4,27 | 7,19M |
| 2026-07-02 | CNY 4,28 | +%0,23 | CNY 4,27 | CNY 4,47 | CNY 4,22 | 8,44M |
| 2026-07-01 | CNY 4,27 | +%3,64 | CNY 4,14 | CNY 4,32 | CNY 4,10 | 8,91M |
| 2026-06-30 | CNY 4,12 | -%0,96 | CNY 4,18 | CNY 4,21 | CNY 4,07 | 7,07M |
| 2026-06-29 | CNY 4,16 | -%0,72 | CNY 4,16 | CNY 4,20 | CNY 4,00 | 8,16M |
| 2026-06-26 | CNY 4,19 | -%2,33 | CNY 4,30 | CNY 4,31 | CNY 4,11 | 6,74M |
| 2026-06-25 | CNY 4,29 | -%0,23 | CNY 4,34 | CNY 4,34 | CNY 4,20 | 7,78M |
| 2026-06-24 | CNY 4,30 | -%5,08 | CNY 4,54 | CNY 4,56 | CNY 4,25 | 9,79M |
| 2026-06-23 | CNY 4,53 | +%0,67 | CNY 4,50 | CNY 4,64 | CNY 4,45 | 9,25M |
| 2026-06-22 | CNY 4,50 | +%0,45 | CNY 4,50 | CNY 4,50 | CNY 4,27 | 8,72M |
| 2026-06-18 | CNY 4,48 | -%1,97 | CNY 4,55 | CNY 4,56 | CNY 4,40 | 7,08M |
| 2026-06-17 | CNY 4,57 | -%2,14 | CNY 4,67 | CNY 4,69 | CNY 4,53 | 7,04M |
| 2026-06-16 | CNY 4,67 | -%1,27 | CNY 4,73 | CNY 4,74 | CNY 4,62 | 9,57M |
| 2026-06-15 | CNY 4,73 | -%1,46 | CNY 4,86 | CNY 4,96 | CNY 4,69 | 6,19M |
| 2026-06-12 | CNY 4,80 | +%1,05 | CNY 4,80 | CNY 4,85 | CNY 4,67 | 6,38M |
| 2026-06-11 | CNY 4,75 | -%1,25 | CNY 4,72 | CNY 4,80 | CNY 4,68 | 4,04M |
| 2026-06-10 | CNY 4,81 | -%1,23 | CNY 4,84 | CNY 4,90 | CNY 4,68 | 5,03M |
| 2026-06-09 | CNY 4,87 | +%1,25 | CNY 4,87 | CNY 4,91 | CNY 4,78 | 6,02M |
| 2026-06-08 | CNY 4,81 | -%3,61 | CNY 4,89 | CNY 5,00 | CNY 4,70 | 7,81M |
| 2026-06-05 | CNY 4,99 | +%1,42 | CNY 4,95 | CNY 5,03 | CNY 4,84 | 6,08M |
| 2026-06-04 | CNY 4,92 | -%1,99 | CNY 4,98 | CNY 5,04 | CNY 4,87 | 5,81M |
| 2026-06-03 | CNY 5,02 | -%0,99 | CNY 5,06 | CNY 5,08 | CNY 4,96 | 6,12M |
| 2026-06-02 | CNY 5,07 | -%3,06 | CNY 5,22 | CNY 5,25 | CNY 5,04 | 7,03M |
| 2026-06-01 | CNY 5,23 | +%3,16 | CNY 5,02 | CNY 5,26 | CNY 4,95 | 7,98M |
| 2026-05-29 | CNY 5,07 | -%1,17 | CNY 5,10 | CNY 5,22 | CNY 5,02 | 8,12M |
| 2026-05-28 | CNY 5,13 | +%1,18 | CNY 5,02 | CNY 5,16 | CNY 4,99 | 6,26M |
| 2026-05-27 | CNY 5,07 | -%2,50 | CNY 5,20 | CNY 5,20 | CNY 5,01 | 6,16M |
| 2026-05-26 | CNY 5,20 | -%2,26 | CNY 5,30 | CNY 5,31 | CNY 5,14 | 6,47M |