Maanshan Iron & Steel Co. Ltd. Class A 600808
SSE · Çin · Enerji Dışı Mineraller
CNY 2,51+0,05 (+%2,03)
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 2,51 | +%2,03 | CNY 2,45 | CNY 2,52 | CNY 2,42 | 55,76M |
| 2026-09-29 | CNY 2,46 | +%2,93 | CNY 2,39 | CNY 2,47 | CNY 2,38 | 61,21M |
| 2026-09-28 | CNY 2,39 | -%1,65 | CNY 2,44 | CNY 2,46 | CNY 2,37 | 55,21M |
| 2026-09-24 | CNY 2,43 | -%2,41 | CNY 2,48 | CNY 2,49 | CNY 2,42 | 64,27M |
| 2026-09-23 | CNY 2,49 | -%0,40 | CNY 2,51 | CNY 2,56 | CNY 2,47 | 77,20M |
| 2026-09-22 | CNY 2,50 | -%2,72 | CNY 2,57 | CNY 2,58 | CNY 2,49 | 90,55M |
| 2026-09-21 | CNY 2,57 | %0,00 | CNY 2,56 | CNY 2,60 | CNY 2,53 | 62,88M |
| 2026-09-18 | CNY 2,57 | +%1,58 | CNY 2,53 | CNY 2,58 | CNY 2,52 | 60,13M |
| 2026-09-17 | CNY 2,53 | -%1,56 | CNY 2,55 | CNY 2,55 | CNY 2,51 | 47,84M |
| 2026-09-16 | CNY 2,57 | +%0,39 | CNY 2,57 | CNY 2,59 | CNY 2,52 | 53,56M |
| 2026-09-15 | CNY 2,56 | -%0,78 | CNY 2,57 | CNY 2,59 | CNY 2,54 | 38,87M |
| 2026-09-14 | CNY 2,58 | +%0,39 | CNY 2,55 | CNY 2,59 | CNY 2,53 | 44,26M |
| 2026-09-11 | CNY 2,57 | -%2,28 | CNY 2,62 | CNY 2,63 | CNY 2,51 | 72,49M |
| 2026-09-10 | CNY 2,63 | -%1,50 | CNY 2,64 | CNY 2,68 | CNY 2,62 | 49,10M |
| 2026-09-09 | CNY 2,67 | +%1,14 | CNY 2,63 | CNY 2,68 | CNY 2,59 | 63,51M |
| 2026-09-08 | CNY 2,64 | +%3,53 | CNY 2,56 | CNY 2,65 | CNY 2,55 | 75,35M |
| 2026-09-07 | CNY 2,55 | -%1,16 | CNY 2,58 | CNY 2,60 | CNY 2,55 | 50,15M |
| 2026-09-04 | CNY 2,58 | +%0,39 | CNY 2,58 | CNY 2,64 | CNY 2,57 | 60,05M |
| 2026-09-03 | CNY 2,57 | +%0,39 | CNY 2,56 | CNY 2,60 | CNY 2,55 | 45,16M |
| 2026-09-02 | CNY 2,56 | -%2,29 | CNY 2,63 | CNY 2,63 | CNY 2,54 | 65,31M |
| 2026-09-01 | CNY 2,62 | +%0,77 | CNY 2,61 | CNY 2,65 | CNY 2,59 | 65,13M |
| 2026-08-31 | CNY 2,60 | -%1,89 | CNY 2,65 | CNY 2,65 | CNY 2,58 | 74,53M |
| 2026-08-28 | CNY 2,65 | +%1,15 | CNY 2,62 | CNY 2,67 | CNY 2,60 | 51,62M |
| 2026-08-27 | CNY 2,62 | -%1,87 | CNY 2,65 | CNY 2,67 | CNY 2,58 | 66,04M |
| 2026-08-26 | CNY 2,67 | +%2,69 | CNY 2,60 | CNY 2,69 | CNY 2,59 | 76,74M |
| 2026-08-25 | CNY 2,60 | +%1,96 | CNY 2,54 | CNY 2,64 | CNY 2,53 | 97,49M |
| 2026-08-24 | CNY 2,55 | +%1,59 | CNY 2,52 | CNY 2,55 | CNY 2,50 | 53,82M |
| 2026-08-21 | CNY 2,51 | %0,00 | CNY 2,49 | CNY 2,52 | CNY 2,45 | 38,45M |
| 2026-08-20 | CNY 2,51 | +%2,45 | CNY 2,45 | CNY 2,52 | CNY 2,44 | 66,20M |
| 2026-08-19 | CNY 2,45 | -%1,61 | CNY 2,48 | CNY 2,49 | CNY 2,44 | 51,10M |
| 2026-08-18 | CNY 2,49 | -%1,58 | CNY 2,52 | CNY 2,54 | CNY 2,47 | 47,65M |
| 2026-08-17 | CNY 2,53 | +%1,61 | CNY 2,50 | CNY 2,54 | CNY 2,46 | 48,34M |
| 2026-08-14 | CNY 2,49 | %0,00 | CNY 2,49 | CNY 2,51 | CNY 2,45 | 41,01M |
| 2026-08-13 | CNY 2,49 | -%3,11 | CNY 2,56 | CNY 2,57 | CNY 2,48 | 77,24M |
| 2026-08-12 | CNY 2,57 | +%1,18 | CNY 2,54 | CNY 2,58 | CNY 2,52 | 52,11M |
| 2026-08-11 | CNY 2,54 | -%1,93 | CNY 2,59 | CNY 2,60 | CNY 2,53 | 57,12M |
| 2026-08-10 | CNY 2,59 | +%0,39 | CNY 2,58 | CNY 2,61 | CNY 2,56 | 54,06M |
| 2026-08-07 | CNY 2,58 | %0,00 | CNY 2,58 | CNY 2,59 | CNY 2,53 | 42,04M |
| 2026-08-06 | CNY 2,58 | -%1,53 | CNY 2,63 | CNY 2,64 | CNY 2,54 | 62,34M |
| 2026-08-05 | CNY 2,62 | -%0,38 | CNY 2,64 | CNY 2,65 | CNY 2,59 | 54,52M |
| 2026-08-04 | CNY 2,63 | -%2,23 | CNY 2,68 | CNY 2,71 | CNY 2,62 | 72,23M |
| 2026-08-03 | CNY 2,69 | +%2,67 | CNY 2,62 | CNY 2,70 | CNY 2,61 | 82,26M |
| 2026-07-31 | CNY 2,62 | -%0,76 | CNY 2,62 | CNY 2,65 | CNY 2,58 | 74,73M |
| 2026-07-30 | CNY 2,64 | +%2,33 | CNY 2,59 | CNY 2,68 | CNY 2,58 | 89,86M |
| 2026-07-29 | CNY 2,58 | +%4,03 | CNY 2,48 | CNY 2,61 | CNY 2,47 | 119,38M |
| 2026-07-28 | CNY 2,48 | -%1,20 | CNY 2,49 | CNY 2,53 | CNY 2,45 | 82,49M |
| 2026-07-27 | CNY 2,51 | +%1,62 | CNY 2,47 | CNY 2,52 | CNY 2,47 | 60,18M |
| 2026-07-24 | CNY 2,47 | -%4,26 | CNY 2,58 | CNY 2,62 | CNY 2,47 | 75,14M |
| 2026-07-23 | CNY 2,58 | +%1,98 | CNY 2,51 | CNY 2,60 | CNY 2,48 | 88,51M |
| 2026-07-22 | CNY 2,53 | +%1,20 | CNY 2,48 | CNY 2,53 | CNY 2,45 | 68,24M |
| 2026-07-21 | CNY 2,50 | %0,00 | CNY 2,50 | CNY 2,63 | CNY 2,49 | 100,44M |
| 2026-07-20 | CNY 2,50 | +%2,88 | CNY 2,43 | CNY 2,54 | CNY 2,42 | 89,87M |
| 2026-07-17 | CNY 2,43 | -%2,41 | CNY 2,50 | CNY 2,55 | CNY 2,43 | 82,35M |
| 2026-07-16 | CNY 2,49 | -%0,80 | CNY 2,53 | CNY 2,55 | CNY 2,43 | 64,94M |
| 2026-07-15 | CNY 2,51 | %0,00 | CNY 2,52 | CNY 2,60 | CNY 2,50 | 92,70M |
| 2026-07-14 | CNY 2,51 | +%5,46 | CNY 2,39 | CNY 2,54 | CNY 2,38 | 95,73M |
| 2026-07-13 | CNY 2,38 | -%2,86 | CNY 2,46 | CNY 2,48 | CNY 2,36 | 73,91M |
| 2026-07-10 | CNY 2,45 | +%2,08 | CNY 2,40 | CNY 2,50 | CNY 2,33 | 85,05M |
| 2026-07-09 | CNY 2,40 | -%0,41 | CNY 2,41 | CNY 2,43 | CNY 2,35 | 53,61M |
| 2026-07-08 | CNY 2,41 | -%0,82 | CNY 2,42 | CNY 2,46 | CNY 2,38 | 55,71M |
| 2026-07-07 | CNY 2,43 | -%3,19 | CNY 2,48 | CNY 2,49 | CNY 2,42 | 49,53M |
| 2026-07-06 | CNY 2,51 | -%1,18 | CNY 2,51 | CNY 2,55 | CNY 2,48 | 60,98M |
| 2026-07-03 | CNY 2,54 | +%1,60 | CNY 2,50 | CNY 2,59 | CNY 2,49 | 71,28M |
| 2026-07-02 | CNY 2,50 | -%1,96 | CNY 2,55 | CNY 2,59 | CNY 2,49 | 67,78M |
| 2026-07-01 | CNY 2,55 | +%2,00 | CNY 2,51 | CNY 2,59 | CNY 2,47 | 60,61M |
| 2026-06-30 | CNY 2,50 | -%0,40 | CNY 2,50 | CNY 2,53 | CNY 2,46 | 46,44M |
| 2026-06-29 | CNY 2,51 | %0,00 | CNY 2,49 | CNY 2,55 | CNY 2,42 | 61,92M |
| 2026-06-26 | CNY 2,51 | -%2,71 | CNY 2,57 | CNY 2,59 | CNY 2,48 | 54,44M |
| 2026-06-25 | CNY 2,58 | -%0,77 | CNY 2,61 | CNY 2,62 | CNY 2,53 | 58,42M |
| 2026-06-24 | CNY 2,60 | -%1,52 | CNY 2,65 | CNY 2,66 | CNY 2,56 | 61,08M |
| 2026-06-23 | CNY 2,64 | -%1,86 | CNY 2,68 | CNY 2,76 | CNY 2,64 | 70,19M |
| 2026-06-22 | CNY 2,69 | -%1,82 | CNY 2,72 | CNY 2,72 | CNY 2,62 | 78,82M |
| 2026-06-18 | CNY 2,74 | +%0,37 | CNY 2,71 | CNY 2,76 | CNY 2,67 | 63,88M |
| 2026-06-17 | CNY 2,73 | -%1,80 | CNY 2,78 | CNY 2,78 | CNY 2,70 | 43,81M |
| 2026-06-16 | CNY 2,78 | -%0,71 | CNY 2,78 | CNY 2,83 | CNY 2,73 | 50,62M |
| 2026-06-15 | CNY 2,80 | -%1,06 | CNY 2,85 | CNY 2,90 | CNY 2,76 | 68,38M |
| 2026-06-12 | CNY 2,83 | +%0,71 | CNY 2,81 | CNY 2,88 | CNY 2,78 | 67,79M |
| 2026-06-11 | CNY 2,81 | -%1,06 | CNY 2,82 | CNY 2,89 | CNY 2,76 | 53,76M |
| 2026-06-10 | CNY 2,84 | +%5,19 | CNY 2,67 | CNY 2,94 | CNY 2,67 | 119,49M |
| 2026-06-09 | CNY 2,70 | +%0,37 | CNY 2,73 | CNY 2,74 | CNY 2,63 | 64,41M |
| 2026-06-08 | CNY 2,69 | -%5,28 | CNY 2,82 | CNY 2,83 | CNY 2,65 | 88,38M |
| 2026-06-05 | CNY 2,84 | -%0,35 | CNY 2,86 | CNY 2,90 | CNY 2,83 | 54,29M |
| 2026-06-04 | CNY 2,85 | -%1,04 | CNY 2,87 | CNY 2,90 | CNY 2,83 | 39,48M |
| 2026-06-03 | CNY 2,88 | %0,00 | CNY 2,88 | CNY 2,91 | CNY 2,85 | 47,39M |
| 2026-06-02 | CNY 2,88 | -%3,36 | CNY 2,97 | CNY 2,99 | CNY 2,87 | 59,14M |
| 2026-06-01 | CNY 2,98 | +%1,02 | CNY 2,95 | CNY 2,99 | CNY 2,92 | 53,59M |
| 2026-05-29 | CNY 2,95 | -%1,34 | CNY 3,00 | CNY 3,03 | CNY 2,94 | 56,14M |
| 2026-05-28 | CNY 2,99 | -%1,97 | CNY 3,03 | CNY 3,05 | CNY 2,94 | 60,35M |
| 2026-05-27 | CNY 3,05 | -%3,48 | CNY 3,16 | CNY 3,17 | CNY 3,00 | 65,28M |
| 2026-05-26 | CNY 3,16 | +%0,96 | CNY 3,13 | CNY 3,16 | CNY 3,07 | 49,29M |