Shenma Industry Co., Ltd. Class A 600810
SSE · Çin · Proses Endüstrileri
CNY 6,30+0,08 (+%1,29)
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 6,30 | +%1,29 | CNY 6,26 | CNY 6,32 | CNY 6,20 | 5,56M |
| 2026-09-29 | CNY 6,22 | -%1,43 | CNY 6,26 | CNY 6,32 | CNY 6,22 | 4,63M |
| 2026-09-28 | CNY 6,31 | +%0,96 | CNY 6,28 | CNY 6,41 | CNY 6,21 | 8,25M |
| 2026-09-24 | CNY 6,25 | -%1,11 | CNY 6,34 | CNY 6,36 | CNY 6,24 | 3,52M |
| 2026-09-23 | CNY 6,32 | -%0,94 | CNY 6,36 | CNY 6,48 | CNY 6,31 | 3,68M |
| 2026-09-22 | CNY 6,38 | -%0,47 | CNY 6,44 | CNY 6,52 | CNY 6,38 | 5,13M |
| 2026-09-21 | CNY 6,41 | +%1,58 | CNY 6,30 | CNY 6,43 | CNY 6,29 | 4,48M |
| 2026-09-18 | CNY 6,31 | +%0,96 | CNY 6,28 | CNY 6,31 | CNY 6,26 | 4,63M |
| 2026-09-17 | CNY 6,25 | -%0,48 | CNY 6,29 | CNY 6,33 | CNY 6,21 | 3,98M |
| 2026-09-16 | CNY 6,28 | +%0,32 | CNY 6,26 | CNY 6,33 | CNY 6,21 | 4,08M |
| 2026-09-15 | CNY 6,26 | -%1,73 | CNY 6,37 | CNY 6,40 | CNY 6,24 | 4,36M |
| 2026-09-14 | CNY 6,37 | -%0,93 | CNY 6,40 | CNY 6,46 | CNY 6,34 | 5,73M |
| 2026-09-11 | CNY 6,43 | -%2,43 | CNY 6,58 | CNY 6,58 | CNY 6,41 | 6,87M |
| 2026-09-10 | CNY 6,59 | -%0,45 | CNY 6,56 | CNY 6,70 | CNY 6,56 | 7,07M |
| 2026-09-09 | CNY 6,62 | -%0,15 | CNY 6,63 | CNY 6,65 | CNY 6,55 | 5,25M |
| 2026-09-08 | CNY 6,63 | +%1,84 | CNY 6,51 | CNY 6,63 | CNY 6,46 | 7,43M |
| 2026-09-07 | CNY 6,51 | -%0,61 | CNY 6,56 | CNY 6,57 | CNY 6,44 | 6,43M |
| 2026-09-04 | CNY 6,55 | -%0,46 | CNY 6,58 | CNY 6,63 | CNY 6,52 | 7,67M |
| 2026-09-03 | CNY 6,58 | -%0,60 | CNY 6,64 | CNY 6,70 | CNY 6,56 | 5,74M |
| 2026-09-02 | CNY 6,62 | -%1,49 | CNY 6,75 | CNY 6,78 | CNY 6,56 | 7,67M |
| 2026-09-01 | CNY 6,72 | +%2,13 | CNY 6,56 | CNY 6,78 | CNY 6,54 | 12,54M |
| 2026-08-31 | CNY 6,58 | -%1,20 | CNY 6,65 | CNY 6,65 | CNY 6,47 | 9,95M |
| 2026-08-28 | CNY 6,66 | +%1,37 | CNY 6,60 | CNY 6,74 | CNY 6,52 | 18,17M |
| 2026-08-27 | CNY 6,57 | +%1,86 | CNY 6,45 | CNY 6,58 | CNY 6,42 | 10,61M |
| 2026-08-26 | CNY 6,45 | +%1,74 | CNY 6,36 | CNY 6,49 | CNY 6,34 | 9,94M |
| 2026-08-25 | CNY 6,34 | +%0,79 | CNY 6,28 | CNY 6,35 | CNY 6,25 | 6,02M |
| 2026-08-24 | CNY 6,29 | +%0,48 | CNY 6,28 | CNY 6,34 | CNY 6,21 | 5,37M |
| 2026-08-21 | CNY 6,26 | +%0,97 | CNY 6,19 | CNY 6,28 | CNY 6,10 | 6,53M |
| 2026-08-20 | CNY 6,20 | +%0,49 | CNY 6,22 | CNY 6,29 | CNY 6,14 | 6,77M |
| 2026-08-19 | CNY 6,17 | -%3,29 | CNY 6,37 | CNY 6,37 | CNY 6,16 | 8,83M |
| 2026-08-18 | CNY 6,38 | -%0,93 | CNY 6,45 | CNY 6,52 | CNY 6,34 | 7,38M |
| 2026-08-17 | CNY 6,44 | +%2,55 | CNY 6,28 | CNY 6,44 | CNY 6,23 | 10,26M |
| 2026-08-14 | CNY 6,28 | +%1,62 | CNY 6,18 | CNY 6,45 | CNY 6,16 | 12,34M |
| 2026-08-13 | CNY 6,18 | -%2,52 | CNY 6,33 | CNY 6,36 | CNY 6,18 | 9,14M |
| 2026-08-12 | CNY 6,34 | -%0,16 | CNY 6,34 | CNY 6,39 | CNY 6,32 | 7,07M |
| 2026-08-11 | CNY 6,35 | -%2,91 | CNY 6,55 | CNY 6,55 | CNY 6,34 | 10,59M |
| 2026-08-10 | CNY 6,54 | +%2,51 | CNY 6,36 | CNY 6,57 | CNY 6,35 | 16,04M |
| 2026-08-07 | CNY 6,38 | -%0,78 | CNY 6,43 | CNY 6,43 | CNY 6,28 | 8,62M |
| 2026-08-06 | CNY 6,43 | +%0,94 | CNY 6,36 | CNY 6,45 | CNY 6,29 | 11,25M |
| 2026-08-05 | CNY 6,37 | %0,00 | CNY 6,37 | CNY 6,38 | CNY 6,27 | 12,05M |
| 2026-08-04 | CNY 6,37 | -%1,39 | CNY 6,48 | CNY 6,49 | CNY 6,34 | 9,55M |
| 2026-08-03 | CNY 6,46 | +%1,73 | CNY 6,34 | CNY 6,47 | CNY 6,31 | 10,78M |
| 2026-07-31 | CNY 6,35 | -%0,31 | CNY 6,38 | CNY 6,41 | CNY 6,30 | 8,95M |
| 2026-07-30 | CNY 6,37 | %0,00 | CNY 6,34 | CNY 6,43 | CNY 6,33 | 10,75M |
| 2026-07-29 | CNY 6,37 | +%0,63 | CNY 6,33 | CNY 6,42 | CNY 6,31 | 11,80M |
| 2026-07-28 | CNY 6,33 | -%1,09 | CNY 6,35 | CNY 6,46 | CNY 6,29 | 9,72M |
| 2026-07-27 | CNY 6,40 | +%2,89 | CNY 6,23 | CNY 6,42 | CNY 6,17 | 12,45M |
| 2026-07-24 | CNY 6,22 | -%3,27 | CNY 6,38 | CNY 6,46 | CNY 6,22 | 11,58M |
| 2026-07-23 | CNY 6,43 | +%5,07 | CNY 6,06 | CNY 6,50 | CNY 6,06 | 22,98M |
| 2026-07-22 | CNY 6,12 | +%0,49 | CNY 6,06 | CNY 6,14 | CNY 5,98 | 10,95M |
| 2026-07-21 | CNY 6,09 | +%0,66 | CNY 6,01 | CNY 6,12 | CNY 5,94 | 14,71M |
| 2026-07-20 | CNY 6,05 | -%2,89 | CNY 6,23 | CNY 6,27 | CNY 6,01 | 18,24M |
| 2026-07-17 | CNY 6,23 | +%3,15 | CNY 6,05 | CNY 6,44 | CNY 6,01 | 26,65M |
| 2026-07-16 | CNY 6,04 | +%0,17 | CNY 6,02 | CNY 6,12 | CNY 5,92 | 10,81M |
| 2026-07-15 | CNY 6,03 | +%1,17 | CNY 5,91 | CNY 6,15 | CNY 5,91 | 16,37M |
| 2026-07-14 | CNY 5,96 | +%6,24 | CNY 5,84 | CNY 5,96 | CNY 5,69 | 22,63M |
| 2026-07-13 | CNY 5,61 | -%3,61 | CNY 5,82 | CNY 5,82 | CNY 5,61 | 10,75M |
| 2026-07-10 | CNY 5,82 | +%0,69 | CNY 5,79 | CNY 5,94 | CNY 5,66 | 11,84M |
| 2026-07-09 | CNY 5,78 | -%0,34 | CNY 5,80 | CNY 5,93 | CNY 5,67 | 11,00M |
| 2026-07-08 | CNY 5,80 | -%2,36 | CNY 5,90 | CNY 5,90 | CNY 5,73 | 9,59M |
| 2026-07-07 | CNY 5,94 | -%3,41 | CNY 6,12 | CNY 6,14 | CNY 5,88 | 10,60M |
| 2026-07-06 | CNY 6,15 | -%1,76 | CNY 6,23 | CNY 6,33 | CNY 6,13 | 10,88M |
| 2026-07-03 | CNY 6,26 | +%0,64 | CNY 6,24 | CNY 6,33 | CNY 6,13 | 13,56M |
| 2026-07-02 | CNY 6,22 | -%0,32 | CNY 6,10 | CNY 6,34 | CNY 6,10 | 12,98M |
| 2026-07-01 | CNY 6,24 | +%1,13 | CNY 6,23 | CNY 6,31 | CNY 6,00 | 18,88M |
| 2026-06-30 | CNY 6,17 | -%7,08 | CNY 6,60 | CNY 6,62 | CNY 6,07 | 26,08M |
| 2026-06-29 | CNY 6,64 | +%1,22 | CNY 6,70 | CNY 6,80 | CNY 6,28 | 25,04M |
| 2026-06-26 | CNY 6,56 | -%2,81 | CNY 6,82 | CNY 7,16 | CNY 6,52 | 33,40M |
| 2026-06-25 | CNY 6,75 | -%1,75 | CNY 6,85 | CNY 7,13 | CNY 6,70 | 27,06M |
| 2026-06-24 | CNY 6,87 | +%0,29 | CNY 6,66 | CNY 7,06 | CNY 6,60 | 20,45M |
| 2026-06-23 | CNY 6,85 | -%0,58 | CNY 6,80 | CNY 7,04 | CNY 6,75 | 14,95M |
| 2026-06-22 | CNY 6,89 | +%0,44 | CNY 6,85 | CNY 6,96 | CNY 6,65 | 18,42M |
| 2026-06-18 | CNY 6,86 | -%0,72 | CNY 6,86 | CNY 7,25 | CNY 6,73 | 30,09M |
| 2026-06-17 | CNY 6,91 | +%6,31 | CNY 6,43 | CNY 7,02 | CNY 6,43 | 34,38M |
| 2026-06-16 | CNY 6,50 | +%2,69 | CNY 6,24 | CNY 6,55 | CNY 6,24 | 27,49M |
| 2026-06-15 | CNY 6,33 | -%1,25 | CNY 6,48 | CNY 6,57 | CNY 6,14 | 27,17M |
| 2026-06-12 | CNY 6,41 | +%2,40 | CNY 6,27 | CNY 6,68 | CNY 6,27 | 35,96M |
| 2026-06-11 | CNY 6,26 | +%1,13 | CNY 6,05 | CNY 6,41 | CNY 5,94 | 26,70M |
| 2026-06-10 | CNY 6,19 | -%1,75 | CNY 6,20 | CNY 6,48 | CNY 5,97 | 37,42M |
| 2026-06-09 | CNY 6,30 | +%5,88 | CNY 5,95 | CNY 6,44 | CNY 5,81 | 43,40M |
| 2026-06-08 | CNY 5,95 | +%2,23 | CNY 5,78 | CNY 6,18 | CNY 5,71 | 31,87M |
| 2026-06-05 | CNY 5,82 | +%1,39 | CNY 5,77 | CNY 5,90 | CNY 5,66 | 13,32M |
| 2026-06-04 | CNY 5,74 | -%1,54 | CNY 5,82 | CNY 5,88 | CNY 5,70 | 10,31M |
| 2026-06-03 | CNY 5,83 | +%0,87 | CNY 5,78 | CNY 5,90 | CNY 5,70 | 12,38M |
| 2026-06-02 | CNY 5,78 | -%4,30 | CNY 6,07 | CNY 6,07 | CNY 5,74 | 18,73M |
| 2026-06-01 | CNY 6,04 | +%1,51 | CNY 5,99 | CNY 6,09 | CNY 5,95 | 14,54M |
| 2026-05-29 | CNY 5,95 | -%1,82 | CNY 6,07 | CNY 6,12 | CNY 5,91 | 17,06M |
| 2026-05-28 | CNY 6,06 | -%1,78 | CNY 6,17 | CNY 6,29 | CNY 6,05 | 14,71M |
| 2026-05-27 | CNY 6,17 | -%4,19 | CNY 6,45 | CNY 6,45 | CNY 6,12 | 14,88M |
| 2026-05-26 | CNY 6,44 | -%0,92 | CNY 6,50 | CNY 6,51 | CNY 6,36 | 10,68M |