Shanghai Material Trading Co., Ltd. Class A 600822
SSE · Çin · Dağıtım Hizmetleri
CNY 8,92-0,26 (-%2,83)
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 8,92 | -%2,83 | CNY 9,20 | CNY 9,22 | CNY 8,80 | 7,34M |
| 2026-09-29 | CNY 9,18 | +%0,99 | CNY 9,07 | CNY 9,46 | CNY 9,01 | 8,03M |
| 2026-09-28 | CNY 9,09 | +%0,11 | CNY 9,04 | CNY 9,41 | CNY 8,97 | 8,77M |
| 2026-09-24 | CNY 9,08 | -%0,11 | CNY 9,07 | CNY 9,35 | CNY 9,02 | 7,43M |
| 2026-09-23 | CNY 9,09 | -%3,71 | CNY 9,40 | CNY 9,60 | CNY 9,05 | 12,00M |
| 2026-09-22 | CNY 9,44 | -%0,42 | CNY 9,49 | CNY 9,82 | CNY 9,25 | 17,40M |
| 2026-09-21 | CNY 9,48 | +%0,85 | CNY 9,44 | CNY 9,60 | CNY 9,30 | 21,00M |
| 2026-09-18 | CNY 9,40 | +%0,21 | CNY 10,25 | CNY 10,25 | CNY 9,29 | 30,79M |
| 2026-09-17 | CNY 9,38 | +%9,96 | CNY 8,50 | CNY 9,38 | CNY 8,40 | 16,59M |
| 2026-09-16 | CNY 8,53 | -%0,58 | CNY 8,59 | CNY 8,64 | CNY 8,41 | 3,83M |
| 2026-09-15 | CNY 8,58 | -%3,38 | CNY 8,89 | CNY 8,95 | CNY 8,56 | 4,25M |
| 2026-09-14 | CNY 8,88 | -%2,20 | CNY 9,03 | CNY 9,14 | CNY 8,81 | 5,13M |
| 2026-09-11 | CNY 9,08 | -%1,30 | CNY 9,15 | CNY 9,20 | CNY 8,90 | 6,65M |
| 2026-09-10 | CNY 9,20 | +%1,88 | CNY 9,00 | CNY 9,28 | CNY 8,92 | 8,19M |
| 2026-09-09 | CNY 9,03 | +%0,44 | CNY 9,00 | CNY 9,18 | CNY 8,88 | 7,53M |
| 2026-09-08 | CNY 8,99 | +%2,28 | CNY 8,83 | CNY 9,13 | CNY 8,80 | 9,52M |
| 2026-09-07 | CNY 8,79 | +%3,90 | CNY 8,49 | CNY 9,08 | CNY 8,48 | 9,68M |
| 2026-09-04 | CNY 8,46 | +%0,59 | CNY 8,45 | CNY 8,59 | CNY 8,42 | 3,36M |
| 2026-09-03 | CNY 8,41 | -%1,98 | CNY 8,63 | CNY 8,64 | CNY 8,41 | 3,77M |
| 2026-09-02 | CNY 8,58 | -%0,69 | CNY 8,62 | CNY 8,62 | CNY 8,47 | 2,67M |
| 2026-09-01 | CNY 8,64 | +%1,41 | CNY 8,49 | CNY 8,66 | CNY 8,46 | 4,24M |
| 2026-08-31 | CNY 8,52 | -%0,93 | CNY 8,59 | CNY 8,59 | CNY 8,38 | 3,20M |
| 2026-08-28 | CNY 8,60 | +%1,78 | CNY 8,50 | CNY 8,64 | CNY 8,45 | 3,30M |
| 2026-08-27 | CNY 8,45 | -%0,94 | CNY 8,54 | CNY 8,58 | CNY 8,42 | 2,67M |
| 2026-08-26 | CNY 8,53 | +%0,24 | CNY 8,50 | CNY 8,63 | CNY 8,49 | 2,63M |
| 2026-08-25 | CNY 8,51 | +%2,53 | CNY 8,26 | CNY 8,54 | CNY 8,26 | 3,17M |
| 2026-08-24 | CNY 8,30 | %0,00 | CNY 8,35 | CNY 8,36 | CNY 8,21 | 2,34M |
| 2026-08-21 | CNY 8,30 | -%0,72 | CNY 8,36 | CNY 8,36 | CNY 8,16 | 2,04M |
| 2026-08-20 | CNY 8,36 | +%1,83 | CNY 8,28 | CNY 8,39 | CNY 8,22 | 2,47M |
| 2026-08-19 | CNY 8,21 | -%2,96 | CNY 8,48 | CNY 8,55 | CNY 8,19 | 3,02M |
| 2026-08-18 | CNY 8,46 | -%0,24 | CNY 8,48 | CNY 8,53 | CNY 8,39 | 2,24M |
| 2026-08-17 | CNY 8,48 | +%0,47 | CNY 8,43 | CNY 8,51 | CNY 8,33 | 2,12M |
| 2026-08-14 | CNY 8,44 | -%0,59 | CNY 8,50 | CNY 8,60 | CNY 8,40 | 2,23M |
| 2026-08-13 | CNY 8,49 | -%1,39 | CNY 8,65 | CNY 8,70 | CNY 8,49 | 3,79M |
| 2026-08-12 | CNY 8,61 | +%1,06 | CNY 8,55 | CNY 8,76 | CNY 8,45 | 4,80M |
| 2026-08-11 | CNY 8,52 | +%1,43 | CNY 8,35 | CNY 8,65 | CNY 8,30 | 5,48M |
| 2026-08-10 | CNY 8,40 | +%2,94 | CNY 8,18 | CNY 8,42 | CNY 8,12 | 4,88M |
| 2026-08-07 | CNY 8,16 | -%0,97 | CNY 8,20 | CNY 8,21 | CNY 8,05 | 2,57M |
| 2026-08-06 | CNY 8,24 | -%0,12 | CNY 8,26 | CNY 8,29 | CNY 8,11 | 3,16M |
| 2026-08-05 | CNY 8,25 | +%0,24 | CNY 8,21 | CNY 8,29 | CNY 8,18 | 2,94M |
| 2026-08-04 | CNY 8,23 | -%2,02 | CNY 8,42 | CNY 8,47 | CNY 8,18 | 5,15M |
| 2026-08-03 | CNY 8,40 | +%1,82 | CNY 8,27 | CNY 8,43 | CNY 8,22 | 3,70M |
| 2026-07-31 | CNY 8,25 | +%0,61 | CNY 8,22 | CNY 8,28 | CNY 8,14 | 2,24M |
| 2026-07-30 | CNY 8,20 | +%0,99 | CNY 8,06 | CNY 8,28 | CNY 8,06 | 3,03M |
| 2026-07-29 | CNY 8,12 | +%1,63 | CNY 7,99 | CNY 8,19 | CNY 7,99 | 2,49M |
| 2026-07-28 | CNY 7,99 | +%1,40 | CNY 7,86 | CNY 8,05 | CNY 7,83 | 2,25M |
| 2026-07-27 | CNY 7,88 | +%1,29 | CNY 7,75 | CNY 7,94 | CNY 7,75 | 1,78M |
| 2026-07-24 | CNY 7,78 | -%2,75 | CNY 7,97 | CNY 8,01 | CNY 7,75 | 2,09M |
| 2026-07-23 | CNY 8,00 | +%1,39 | CNY 7,81 | CNY 8,04 | CNY 7,81 | 2,06M |
| 2026-07-22 | CNY 7,89 | -%1,25 | CNY 8,02 | CNY 8,06 | CNY 7,82 | 2,70M |
| 2026-07-21 | CNY 7,99 | -%1,48 | CNY 8,11 | CNY 8,19 | CNY 7,96 | 3,91M |
| 2026-07-20 | CNY 8,11 | -%2,64 | CNY 8,26 | CNY 8,41 | CNY 8,04 | 5,27M |
| 2026-07-17 | CNY 8,33 | +%1,46 | CNY 8,19 | CNY 8,59 | CNY 8,18 | 7,93M |
| 2026-07-16 | CNY 8,21 | +%0,86 | CNY 8,16 | CNY 8,27 | CNY 8,05 | 2,37M |
| 2026-07-15 | CNY 8,14 | +%0,87 | CNY 8,02 | CNY 8,20 | CNY 8,01 | 2,90M |
| 2026-07-14 | CNY 8,07 | +%2,67 | CNY 7,84 | CNY 8,08 | CNY 7,80 | 2,93M |
| 2026-07-13 | CNY 7,86 | -%1,26 | CNY 7,97 | CNY 7,99 | CNY 7,83 | 2,66M |
| 2026-07-10 | CNY 7,96 | +%2,71 | CNY 7,85 | CNY 8,09 | CNY 7,65 | 3,95M |
| 2026-07-09 | CNY 7,75 | -%1,02 | CNY 7,82 | CNY 7,87 | CNY 7,66 | 1,77M |
| 2026-07-08 | CNY 7,83 | +%1,03 | CNY 7,70 | CNY 7,87 | CNY 7,65 | 1,46M |
| 2026-07-07 | CNY 7,75 | -%3,25 | CNY 8,01 | CNY 8,01 | CNY 7,75 | 1,62M |
| 2026-07-06 | CNY 8,01 | -%0,25 | CNY 8,02 | CNY 8,10 | CNY 7,96 | 2,75M |
| 2026-07-03 | CNY 8,03 | +%2,16 | CNY 7,87 | CNY 8,07 | CNY 7,87 | 3,08M |
| 2026-07-02 | CNY 7,86 | +%0,51 | CNY 7,83 | CNY 8,00 | CNY 7,78 | 3,53M |
| 2026-07-01 | CNY 7,82 | +%2,76 | CNY 7,60 | CNY 7,95 | CNY 7,56 | 3,76M |
| 2026-06-30 | CNY 7,61 | -%1,81 | CNY 7,71 | CNY 7,82 | CNY 7,57 | 3,20M |
| 2026-06-29 | CNY 7,75 | -%0,26 | CNY 7,66 | CNY 7,85 | CNY 7,45 | 4,20M |
| 2026-06-26 | CNY 7,77 | -%1,65 | CNY 7,92 | CNY 7,92 | CNY 7,68 | 3,13M |
| 2026-06-25 | CNY 7,90 | -%2,23 | CNY 8,05 | CNY 8,07 | CNY 7,80 | 5,74M |
| 2026-06-24 | CNY 8,08 | -%4,38 | CNY 8,50 | CNY 8,55 | CNY 8,06 | 3,69M |
| 2026-06-23 | CNY 8,45 | +%1,44 | CNY 8,33 | CNY 8,56 | CNY 8,27 | 3,78M |
| 2026-06-22 | CNY 8,33 | -%0,72 | CNY 8,39 | CNY 8,39 | CNY 8,05 | 3,77M |
| 2026-06-18 | CNY 8,39 | +%0,84 | CNY 8,25 | CNY 8,82 | CNY 8,14 | 5,89M |
| 2026-06-17 | CNY 8,32 | -%0,72 | CNY 8,30 | CNY 8,39 | CNY 8,23 | 2,49M |
| 2026-06-16 | CNY 8,38 | -%2,10 | CNY 8,56 | CNY 8,56 | CNY 8,33 | 2,32M |
| 2026-06-15 | CNY 8,56 | +%0,59 | CNY 8,56 | CNY 8,78 | CNY 8,54 | 3,44M |
| 2026-06-12 | CNY 8,51 | +%2,41 | CNY 8,35 | CNY 8,53 | CNY 8,29 | 2,24M |
| 2026-06-11 | CNY 8,31 | -%1,66 | CNY 8,50 | CNY 8,50 | CNY 8,17 | 2,19M |
| 2026-06-10 | CNY 8,45 | -%0,59 | CNY 8,46 | CNY 8,54 | CNY 8,30 | 2,69M |
| 2026-06-09 | CNY 8,50 | +%0,35 | CNY 8,56 | CNY 8,61 | CNY 8,41 | 2,58M |
| 2026-06-08 | CNY 8,47 | -%3,75 | CNY 8,76 | CNY 8,86 | CNY 8,37 | 3,80M |
| 2026-06-05 | CNY 8,80 | +%1,85 | CNY 8,63 | CNY 8,92 | CNY 8,62 | 2,49M |
| 2026-06-04 | CNY 8,64 | -%2,26 | CNY 8,83 | CNY 8,91 | CNY 8,60 | 2,53M |
| 2026-06-03 | CNY 8,84 | -%0,56 | CNY 8,89 | CNY 8,90 | CNY 8,77 | 2,23M |
| 2026-06-02 | CNY 8,89 | -%1,88 | CNY 9,08 | CNY 9,10 | CNY 8,81 | 3,23M |
| 2026-06-01 | CNY 9,06 | +%2,95 | CNY 8,81 | CNY 9,11 | CNY 8,70 | 3,26M |
| 2026-05-29 | CNY 8,80 | -%0,23 | CNY 8,77 | CNY 8,96 | CNY 8,77 | 3,46M |
| 2026-05-28 | CNY 8,82 | -%0,11 | CNY 8,78 | CNY 8,91 | CNY 8,67 | 2,57M |
| 2026-05-27 | CNY 8,83 | -%2,54 | CNY 8,97 | CNY 9,04 | CNY 8,70 | 3,81M |
| 2026-05-26 | CNY 9,06 | -%1,63 | CNY 9,31 | CNY 9,31 | CNY 8,97 | 3,87M |