Jinan High-tech Development Co., Ltd. Class A 600807
SSE · Çin · Finans
CNY 2,680,00 (%0,00)
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 2,68 | %0,00 | CNY 2,71 | CNY 2,71 | CNY 2,63 | 13,27M |
| 2026-09-29 | CNY 2,68 | +%2,29 | CNY 2,62 | CNY 2,70 | CNY 2,60 | 13,37M |
| 2026-09-28 | CNY 2,62 | -%0,76 | CNY 2,64 | CNY 2,66 | CNY 2,59 | 12,41M |
| 2026-09-24 | CNY 2,64 | +%0,76 | CNY 2,60 | CNY 2,70 | CNY 2,60 |
| 14,79M |
| 2026-09-23 | CNY 2,62 | -%1,87 | CNY 2,67 | CNY 2,70 | CNY 2,61 | 12,85M |
| 2026-09-22 | CNY 2,67 | -%0,37 | CNY 2,68 | CNY 2,71 | CNY 2,62 | 13,68M |
| 2026-09-21 | CNY 2,68 | +%3,47 | CNY 2,58 | CNY 2,69 | CNY 2,56 | 14,08M |
| 2026-09-18 | CNY 2,59 | -%1,15 | CNY 2,63 | CNY 2,66 | CNY 2,58 | 10,65M |
| 2026-09-17 | CNY 2,62 | +%0,77 | CNY 2,67 | CNY 2,67 | CNY 2,53 | 14,27M |
| 2026-09-16 | CNY 2,60 | +%1,96 | CNY 2,54 | CNY 2,61 | CNY 2,52 | 13,50M |
| 2026-09-15 | CNY 2,55 | -%4,14 | CNY 2,64 | CNY 2,66 | CNY 2,54 | 14,89M |
| 2026-09-14 | CNY 2,66 | +%0,38 | CNY 2,63 | CNY 2,68 | CNY 2,61 | 10,14M |
| 2026-09-11 | CNY 2,65 | -%2,57 | CNY 2,72 | CNY 2,72 | CNY 2,62 | 12,89M |
| 2026-09-10 | CNY 2,72 | -%0,73 | CNY 2,77 | CNY 2,77 | CNY 2,69 | 12,96M |
| 2026-09-09 | CNY 2,74 | -%0,72 | CNY 2,78 | CNY 2,78 | CNY 2,72 | 10,49M |
| 2026-09-08 | CNY 2,76 | +%2,60 | CNY 2,70 | CNY 2,77 | CNY 2,69 | 13,25M |
| 2026-09-07 | CNY 2,69 | %0,00 | CNY 2,69 | CNY 2,72 | CNY 2,66 | 11,35M |
| 2026-09-04 | CNY 2,69 | +%0,75 | CNY 2,67 | CNY 2,73 | CNY 2,66 | 13,30M |
| 2026-09-03 | CNY 2,67 | -%3,61 | CNY 2,76 | CNY 2,78 | CNY 2,65 | 15,93M |
| 2026-09-02 | CNY 2,77 | +%1,09 | CNY 2,74 | CNY 2,79 | CNY 2,67 | 17,11M |
| 2026-09-01 | CNY 2,74 | +%1,11 | CNY 2,70 | CNY 2,75 | CNY 2,68 | 12,96M |
| 2026-08-31 | CNY 2,71 | +%0,74 | CNY 2,67 | CNY 2,72 | CNY 2,63 | 22,83M |
| 2026-08-28 | CNY 2,69 | +%0,75 | CNY 2,68 | CNY 2,69 | CNY 2,64 | 10,09M |
| 2026-08-27 | CNY 2,67 | +%0,38 | CNY 2,66 | CNY 2,68 | CNY 2,64 | 12,16M |
| 2026-08-26 | CNY 2,66 | +%0,38 | CNY 2,65 | CNY 2,70 | CNY 2,64 | 13,70M |
| 2026-08-25 | CNY 2,65 | +%2,32 | CNY 2,56 | CNY 2,65 | CNY 2,56 | 13,43M |
| 2026-08-24 | CNY 2,59 | -%1,15 | CNY 2,62 | CNY 2,63 | CNY 2,55 | 10,34M |
| 2026-08-21 | CNY 2,62 | +%0,77 | CNY 2,58 | CNY 2,64 | CNY 2,54 | 13,61M |
| 2026-08-20 | CNY 2,60 | +%2,77 | CNY 2,54 | CNY 2,62 | CNY 2,54 | 13,48M |
| 2026-08-19 | CNY 2,53 | -%2,69 | CNY 2,59 | CNY 2,61 | CNY 2,50 | 14,53M |
| 2026-08-18 | CNY 2,60 | -%0,38 | CNY 2,59 | CNY 2,66 | CNY 2,59 | 11,54M |
| 2026-08-17 | CNY 2,61 | +%0,38 | CNY 2,61 | CNY 2,63 | CNY 2,55 | 9,04M |
| 2026-08-14 | CNY 2,60 | -%1,14 | CNY 2,64 | CNY 2,64 | CNY 2,57 | 12,86M |
| 2026-08-13 | CNY 2,63 | -%1,13 | CNY 2,67 | CNY 2,67 | CNY 2,60 | 15,50M |
| 2026-08-12 | CNY 2,66 | +%2,31 | CNY 2,59 | CNY 2,67 | CNY 2,58 | 12,96M |
| 2026-08-11 | CNY 2,60 | -%0,38 | CNY 2,60 | CNY 2,63 | CNY 2,57 | 9,56M |
| 2026-08-10 | CNY 2,61 | +%3,57 | CNY 2,52 | CNY 2,63 | CNY 2,50 | 18,52M |
| 2026-08-07 | CNY 2,52 | -%0,79 | CNY 2,54 | CNY 2,54 | CNY 2,46 | 13,33M |
| 2026-08-06 | CNY 2,54 | +%1,60 | CNY 2,51 | CNY 2,56 | CNY 2,47 | 16,58M |
| 2026-08-05 | CNY 2,50 | -%0,40 | CNY 2,52 | CNY 2,54 | CNY 2,47 | 10,61M |
| 2026-08-04 | CNY 2,51 | %0,00 | CNY 2,51 | CNY 2,55 | CNY 2,49 | 12,79M |
| 2026-08-03 | CNY 2,51 | +%2,87 | CNY 2,44 | CNY 2,52 | CNY 2,42 | 11,81M |
| 2026-07-31 | CNY 2,44 | +%1,67 | CNY 2,41 | CNY 2,45 | CNY 2,40 | 12,43M |
| 2026-07-30 | CNY 2,40 | -%1,64 | CNY 2,41 | CNY 2,49 | CNY 2,39 | 14,52M |
| 2026-07-29 | CNY 2,44 | +%1,67 | CNY 2,41 | CNY 2,46 | CNY 2,37 | 15,31M |
| 2026-07-28 | CNY 2,40 | +%0,84 | CNY 2,36 | CNY 2,45 | CNY 2,36 | 10,85M |
| 2026-07-27 | CNY 2,38 | +%2,59 | CNY 2,30 | CNY 2,38 | CNY 2,29 | 11,55M |
| 2026-07-24 | CNY 2,32 | -%2,52 | CNY 2,36 | CNY 2,39 | CNY 2,31 | 10,04M |
| 2026-07-23 | CNY 2,38 | +%4,39 | CNY 2,28 | CNY 2,39 | CNY 2,26 | 18,62M |
| 2026-07-22 | CNY 2,28 | -%0,87 | CNY 2,29 | CNY 2,36 | CNY 2,26 | 10,84M |
| 2026-07-21 | CNY 2,30 | -%0,43 | CNY 2,32 | CNY 2,33 | CNY 2,22 | 17,53M |
| 2026-07-20 | CNY 2,31 | -%3,75 | CNY 2,42 | CNY 2,48 | CNY 2,28 | 17,26M |
| 2026-07-17 | CNY 2,40 | -%4,00 | CNY 2,49 | CNY 2,53 | CNY 2,38 | 14,13M |
| 2026-07-16 | CNY 2,50 | +%2,04 | CNY 2,46 | CNY 2,51 | CNY 2,43 | 16,28M |
| 2026-07-15 | CNY 2,45 | +%0,82 | CNY 2,42 | CNY 2,50 | CNY 2,40 | 13,71M |
| 2026-07-14 | CNY 2,43 | +%2,97 | CNY 2,34 | CNY 2,43 | CNY 2,33 | 13,58M |
| 2026-07-13 | CNY 2,36 | -%2,88 | CNY 2,41 | CNY 2,45 | CNY 2,35 | 14,33M |
| 2026-07-10 | CNY 2,43 | +%3,85 | CNY 2,35 | CNY 2,47 | CNY 2,28 | 20,64M |
| 2026-07-09 | CNY 2,34 | +%0,43 | CNY 2,31 | CNY 2,37 | CNY 2,28 | 11,47M |
| 2026-07-08 | CNY 2,33 | -%0,43 | CNY 2,32 | CNY 2,36 | CNY 2,28 | 11,33M |
| 2026-07-07 | CNY 2,34 | -%1,27 | CNY 2,38 | CNY 2,39 | CNY 2,30 | 12,43M |
| 2026-07-06 | CNY 2,37 | -%3,27 | CNY 2,44 | CNY 2,49 | CNY 2,37 | 14,81M |
| 2026-07-03 | CNY 2,45 | +%1,66 | CNY 2,43 | CNY 2,48 | CNY 2,40 | 21,56M |
| 2026-07-02 | CNY 2,41 | -%3,60 | CNY 2,56 | CNY 2,56 | CNY 2,39 | 34,89M |
| 2026-07-01 | CNY 2,50 | +%6,84 | CNY 2,34 | CNY 2,57 | CNY 2,30 | 38,86M |
| 2026-06-30 | CNY 2,34 | +%0,86 | CNY 2,34 | CNY 2,38 | CNY 2,28 | 14,82M |
| 2026-06-29 | CNY 2,32 | +%0,87 | CNY 2,32 | CNY 2,34 | CNY 2,23 | 17,11M |
| 2026-06-26 | CNY 2,30 | -%3,36 | CNY 2,38 | CNY 2,40 | CNY 2,30 | 13,68M |
| 2026-06-25 | CNY 2,38 | -%1,65 | CNY 2,42 | CNY 2,43 | CNY 2,34 | 13,08M |
| 2026-06-24 | CNY 2,42 | -%5,47 | CNY 2,54 | CNY 2,56 | CNY 2,41 | 16,17M |
| 2026-06-23 | CNY 2,56 | +%2,40 | CNY 2,51 | CNY 2,59 | CNY 2,49 | 17,44M |
| 2026-06-22 | CNY 2,50 | %0,00 | CNY 2,47 | CNY 2,52 | CNY 2,38 | 21,44M |
| 2026-06-18 | CNY 2,50 | +%0,40 | CNY 2,48 | CNY 2,53 | CNY 2,43 | 12,99M |
| 2026-06-17 | CNY 2,49 | -%1,58 | CNY 2,52 | CNY 2,54 | CNY 2,45 | 11,98M |
| 2026-06-16 | CNY 2,53 | %0,00 | CNY 2,53 | CNY 2,57 | CNY 2,47 | 16,25M |
| 2026-06-15 | CNY 2,53 | -%2,69 | CNY 2,59 | CNY 2,66 | CNY 2,53 | 21,05M |
| 2026-06-12 | CNY 2,60 | +%0,78 | CNY 2,60 | CNY 2,64 | CNY 2,55 | 18,61M |
| 2026-06-11 | CNY 2,58 | %0,00 | CNY 2,56 | CNY 2,59 | CNY 2,43 | 18,50M |
| 2026-06-10 | CNY 2,58 | -%2,27 | CNY 2,63 | CNY 2,63 | CNY 2,55 | 14,05M |
| 2026-06-09 | CNY 2,64 | -%0,38 | CNY 2,65 | CNY 2,69 | CNY 2,60 | 15,25M |
| 2026-06-08 | CNY 2,65 | -%2,21 | CNY 2,64 | CNY 2,78 | CNY 2,63 | 21,27M |
| 2026-06-05 | CNY 2,71 | -%4,58 | CNY 2,79 | CNY 2,79 | CNY 2,66 | 34,30M |
| 2026-06-04 | CNY 2,84 | +%2,53 | CNY 2,75 | CNY 2,98 | CNY 2,65 | 49,50M |
| 2026-06-03 | CNY 2,77 | +%1,09 | CNY 2,73 | CNY 2,79 | CNY 2,68 | 20,70M |
| 2026-06-02 | CNY 2,74 | -%3,18 | CNY 2,85 | CNY 2,86 | CNY 2,73 | 23,97M |
| 2026-06-01 | CNY 2,83 | +%2,17 | CNY 2,75 | CNY 2,88 | CNY 2,70 | 26,05M |
| 2026-05-29 | CNY 2,77 | -%6,42 | CNY 2,93 | CNY 2,99 | CNY 2,77 | 39,69M |
| 2026-05-28 | CNY 2,96 | +%4,23 | CNY 2,89 | CNY 3,12 | CNY 2,84 | 50,91M |
| 2026-05-27 | CNY 2,84 | -%2,07 | CNY 2,89 | CNY 2,91 | CNY 2,80 | 22,65M |
| 2026-05-26 | CNY 2,90 | -%1,36 | CNY 2,95 | CNY 3,00 | CNY 2,88 | 24,29M |