Zhonglu Co., Ltd. Class A 600818
SSE · Çin · Dayanıklı Tüketim Malları
CNY 9,31+0,14 (+%1,53)
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 9,31 | +%1,53 | CNY 9,15 | CNY 9,50 | CNY 9,15 | 4,21M |
| 2026-09-29 | CNY 9,17 | +%0,88 | CNY 9,05 | CNY 9,25 | CNY 8,99 | 2,02M |
| 2026-09-28 | CNY 9,09 | -%0,22 | CNY 9,01 | CNY 9,18 | CNY 9,00 | 2,35M |
| 2026-09-24 | CNY 9,11 | -%2,46 | CNY 9,28 | CNY 9,59 | CNY 9,03 | 5,55M |
| 2026-09-23 | CNY 9,34 | +%3,66 | CNY 8,77 | CNY 9,45 | CNY 8,76 | 5,16M |
| 2026-09-22 | CNY 9,01 | -%1,10 | CNY 9,21 | CNY 9,21 | CNY 9,01 | 3,48M |
| 2026-09-21 | CNY 9,11 | +%2,82 | CNY 8,86 | CNY 9,18 | CNY 8,78 | 4,66M |
| 2026-09-18 | CNY 8,86 | -%2,42 | CNY 9,06 | CNY 9,06 | CNY 8,66 | 6,81M |
| 2026-09-17 | CNY 9,08 | +%3,06 | CNY 8,78 | CNY 9,42 | CNY 8,77 | 8,23M |
| 2026-09-16 | CNY 8,81 | +%1,85 | CNY 8,58 | CNY 8,82 | CNY 8,38 | 4,28M |
| 2026-09-15 | CNY 8,65 | +%2,37 | CNY 8,42 | CNY 8,74 | CNY 8,34 | 5,33M |
| 2026-09-14 | CNY 8,45 | +%4,45 | CNY 8,10 | CNY 8,58 | CNY 8,10 | 8,24M |
| 2026-09-11 | CNY 8,09 | +%2,66 | CNY 7,80 | CNY 8,09 | CNY 7,60 | 5,71M |
| 2026-09-10 | CNY 7,88 | +%2,74 | CNY 7,69 | CNY 7,95 | CNY 7,64 | 5,23M |
| 2026-09-09 | CNY 7,67 | -%0,65 | CNY 7,72 | CNY 7,78 | CNY 7,61 | 2,17M |
| 2026-09-08 | CNY 7,72 | -%0,26 | CNY 7,78 | CNY 7,80 | CNY 7,65 | 2,29M |
| 2026-09-07 | CNY 7,74 | +%4,03 | CNY 7,44 | CNY 7,80 | CNY 7,44 | 4,15M |
| 2026-09-04 | CNY 7,44 | +%2,20 | CNY 7,28 | CNY 7,55 | CNY 7,28 | 2,49M |
| 2026-09-03 | CNY 7,28 | -%3,06 | CNY 7,44 | CNY 7,54 | CNY 7,28 | 2,76M |
| 2026-09-02 | CNY 7,51 | -%1,18 | CNY 7,53 | CNY 7,63 | CNY 7,32 | 4,36M |
| 2026-09-01 | CNY 7,60 | +%0,93 | CNY 7,50 | CNY 7,62 | CNY 7,37 | 2,94M |
| 2026-08-31 | CNY 7,53 | -%1,70 | CNY 7,89 | CNY 7,90 | CNY 7,45 | 5,39M |
| 2026-08-28 | CNY 7,66 | +%2,41 | CNY 7,48 | CNY 7,68 | CNY 7,38 | 4,56M |
| 2026-08-27 | CNY 7,48 | +%1,36 | CNY 7,28 | CNY 7,53 | CNY 7,28 | 3,32M |
| 2026-08-26 | CNY 7,38 | -%0,27 | CNY 7,33 | CNY 7,45 | CNY 7,26 | 1,99M |
| 2026-08-25 | CNY 7,40 | +%2,21 | CNY 7,13 | CNY 7,49 | CNY 7,13 | 3,80M |
| 2026-08-24 | CNY 7,24 | +%0,14 | CNY 7,20 | CNY 7,36 | CNY 7,06 | 4,21M |
| 2026-08-21 | CNY 7,23 | +%4,78 | CNY 6,90 | CNY 7,27 | CNY 6,79 | 4,51M |
| 2026-08-20 | CNY 6,90 | -%2,40 | CNY 7,11 | CNY 7,18 | CNY 6,78 | 3,73M |
| 2026-08-19 | CNY 7,07 | -%0,56 | CNY 7,10 | CNY 7,22 | CNY 7,06 | 3,88M |
| 2026-08-18 | CNY 7,11 | -%2,60 | CNY 7,29 | CNY 7,35 | CNY 7,06 | 3,88M |
| 2026-08-17 | CNY 7,30 | -%0,54 | CNY 7,33 | CNY 7,36 | CNY 7,22 | 2,89M |
| 2026-08-14 | CNY 7,34 | -%0,14 | CNY 7,30 | CNY 7,42 | CNY 7,24 | 3,35M |
| 2026-08-13 | CNY 7,35 | -%1,87 | CNY 7,57 | CNY 7,57 | CNY 7,35 | 3,27M |
| 2026-08-12 | CNY 7,49 | +%2,46 | CNY 7,27 | CNY 7,54 | CNY 7,21 | 4,64M |
| 2026-08-11 | CNY 7,31 | -%6,40 | CNY 7,81 | CNY 7,81 | CNY 7,28 | 11,40M |
| 2026-08-10 | CNY 7,81 | +%5,26 | CNY 7,38 | CNY 7,84 | CNY 7,38 | 11,18M |
| 2026-08-07 | CNY 7,42 | %0,00 | CNY 7,30 | CNY 7,70 | CNY 7,24 | 10,06M |
| 2026-08-06 | CNY 7,42 | +%3,92 | CNY 7,13 | CNY 7,48 | CNY 7,04 | 12,15M |
| 2026-08-05 | CNY 7,14 | +%0,28 | CNY 7,27 | CNY 7,30 | CNY 6,92 | 10,51M |
| 2026-08-04 | CNY 7,12 | +%7,39 | CNY 7,29 | CNY 7,29 | CNY 6,78 | 21,71M |
| 2026-08-03 | CNY 6,63 | +%9,95 | CNY 6,63 | CNY 6,63 | CNY 6,63 | 2,55M |
| 2026-07-31 | CNY 6,03 | +%2,73 | CNY 5,87 | CNY 6,04 | CNY 5,82 | 4,80M |
| 2026-07-30 | CNY 5,87 | -%0,84 | CNY 5,90 | CNY 6,02 | CNY 5,80 | 3,01M |
| 2026-07-29 | CNY 5,92 | %0,00 | CNY 6,00 | CNY 6,05 | CNY 5,89 | 4,86M |
| 2026-07-28 | CNY 5,92 | +%1,02 | CNY 5,76 | CNY 6,03 | CNY 5,76 | 3,46M |
| 2026-07-27 | CNY 5,86 | +%1,74 | CNY 5,66 | CNY 5,89 | CNY 5,65 | 3,61M |
| 2026-07-24 | CNY 5,76 | -%0,86 | CNY 5,75 | CNY 5,83 | CNY 5,71 | 2,11M |
| 2026-07-23 | CNY 5,81 | +%4,12 | CNY 5,55 | CNY 5,81 | CNY 5,55 | 3,52M |
| 2026-07-22 | CNY 5,58 | -%1,41 | CNY 5,64 | CNY 5,65 | CNY 5,55 | 2,51M |
| 2026-07-21 | CNY 5,66 | -%0,88 | CNY 5,71 | CNY 5,72 | CNY 5,53 | 4,81M |
| 2026-07-20 | CNY 5,71 | -%3,22 | CNY 5,90 | CNY 6,13 | CNY 5,60 | 8,31M |
| 2026-07-17 | CNY 5,90 | -%0,17 | CNY 5,92 | CNY 5,93 | CNY 5,71 | 7,65M |
| 2026-07-16 | CNY 5,91 | +%3,68 | CNY 5,66 | CNY 5,93 | CNY 5,63 | 6,94M |
| 2026-07-15 | CNY 5,70 | +%1,06 | CNY 5,63 | CNY 5,70 | CNY 5,56 | 6,43M |
| 2026-07-14 | CNY 5,64 | -%0,18 | CNY 5,59 | CNY 5,69 | CNY 5,50 | 3,56M |
| 2026-07-13 | CNY 5,65 | -%1,05 | CNY 5,63 | CNY 5,76 | CNY 5,60 | 4,93M |
| 2026-07-10 | CNY 5,71 | %0,00 | CNY 5,68 | CNY 5,87 | CNY 5,62 | 6,59M |
| 2026-07-09 | CNY 5,71 | -%4,99 | CNY 5,95 | CNY 6,05 | CNY 5,66 | 8,70M |
| 2026-07-08 | CNY 6,01 | +%5,44 | CNY 5,70 | CNY 6,04 | CNY 5,60 | 5,38M |
| 2026-07-07 | CNY 5,70 | -%1,89 | CNY 5,82 | CNY 5,91 | CNY 5,52 | 6,00M |
| 2026-07-06 | CNY 5,81 | -%3,97 | CNY 6,03 | CNY 6,36 | CNY 5,79 | 9,67M |
| 2026-07-03 | CNY 6,05 | +%0,67 | CNY 5,97 | CNY 6,17 | CNY 5,95 | 7,68M |
| 2026-07-02 | CNY 6,01 | +%1,69 | CNY 5,90 | CNY 6,13 | CNY 5,88 | 7,40M |
| 2026-07-01 | CNY 5,91 | -%0,17 | CNY 5,93 | CNY 6,04 | CNY 5,81 | 6,33M |
| 2026-06-30 | CNY 5,92 | +%3,50 | CNY 5,75 | CNY 6,01 | CNY 5,74 | 7,27M |
| 2026-06-29 | CNY 5,72 | +%4,95 | CNY 5,41 | CNY 5,72 | CNY 5,35 | 4,25M |
| 2026-06-26 | CNY 5,45 | -%2,33 | CNY 5,54 | CNY 5,65 | CNY 5,35 | 4,76M |
| 2026-06-25 | CNY 5,58 | -%2,79 | CNY 5,67 | CNY 5,88 | CNY 5,56 | 5,22M |
| 2026-06-24 | CNY 5,74 | -%1,37 | CNY 5,88 | CNY 6,06 | CNY 5,72 | 11,87M |
| 2026-06-23 | CNY 5,82 | +%5,05 | CNY 5,55 | CNY 5,82 | CNY 5,48 | 7,44M |
| 2026-06-22 | CNY 5,54 | +%4,92 | CNY 5,28 | CNY 5,54 | CNY 5,17 | 6,98M |
| 2026-06-18 | CNY 5,28 | -%4,52 | CNY 5,48 | CNY 5,53 | CNY 5,28 | 5,99M |
| 2026-06-17 | CNY 5,53 | -%4,16 | CNY 5,72 | CNY 5,77 | CNY 5,51 | 5,14M |
| 2026-06-16 | CNY 5,77 | +%0,87 | CNY 5,67 | CNY 5,81 | CNY 5,55 | 5,02M |
| 2026-06-15 | CNY 5,72 | +%0,35 | CNY 5,70 | CNY 5,87 | CNY 5,64 | 4,15M |
| 2026-06-12 | CNY 5,70 | +%1,79 | CNY 5,63 | CNY 5,77 | CNY 5,52 | 4,43M |
| 2026-06-11 | CNY 5,60 | -%3,78 | CNY 5,83 | CNY 5,83 | CNY 5,55 | 6,77M |
| 2026-06-10 | CNY 5,82 | -%2,84 | CNY 5,96 | CNY 5,98 | CNY 5,81 | 5,79M |
| 2026-06-09 | CNY 5,99 | -%0,33 | CNY 6,08 | CNY 6,21 | CNY 5,95 | 8,63M |
| 2026-06-08 | CNY 6,01 | +%3,09 | CNY 5,74 | CNY 6,10 | CNY 5,74 | 11,11M |
| 2026-06-05 | CNY 5,83 | +%2,64 | CNY 5,71 | CNY 5,96 | CNY 5,54 | 10,56M |
| 2026-06-04 | CNY 5,68 | -%4,22 | CNY 5,93 | CNY 6,02 | CNY 5,63 | 8,62M |
| 2026-06-03 | CNY 5,93 | -%1,17 | CNY 6,03 | CNY 6,08 | CNY 5,90 | 7,00M |
| 2026-06-02 | CNY 6,00 | -%1,32 | CNY 6,08 | CNY 6,13 | CNY 5,86 | 7,64M |
| 2026-06-01 | CNY 6,08 | +%1,33 | CNY 5,91 | CNY 6,12 | CNY 5,73 | 9,27M |
| 2026-05-29 | CNY 6,00 | %0,00 | CNY 6,01 | CNY 6,18 | CNY 5,93 | 7,82M |
| 2026-05-28 | CNY 6,00 | +%2,56 | CNY 5,91 | CNY 6,13 | CNY 5,87 | 8,14M |
| 2026-05-27 | CNY 5,85 | +%1,39 | CNY 5,79 | CNY 5,94 | CNY 5,78 | 7,58M |
| 2026-05-26 | CNY 5,77 | -%3,19 | CNY 5,92 | CNY 5,94 | CNY 5,74 | 6,72M |