Shanghai Xinhua Media Co., Ltd. 600825.SS
Shanghai
CNY 10,35+0,94 (+%9,99)
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 10,35 | +%9,99 | CNY 10,35 | CNY 10,35 | CNY 10,35 | 13,99M |
| 2026-09-29 | CNY 9,41 | +%10,06 | CNY 9,41 | CNY 9,41 | CNY 9,41 | 15,65M |
| 2026-09-28 | CNY 8,55 | +%10,04 | CNY 8,55 | CNY 8,55 | CNY 8,55 | 5,03M |
| 2026-09-24 | CNY 7,77 | +%10,06 | CNY 7,77 | CNY 7,77 | CNY 7,77 | 5,99M |
| 2026-09-23 | CNY 7,06 | +%9,97 | CNY 7,06 | CNY 7,06 | CNY 7,06 | 4,58M |
| 2026-09-22 | CNY 6,42 | +%9,93 | CNY 6,42 | CNY 6,42 | CNY 6,42 | 3,49M |
| 2026-09-21 | CNY 5,84 | +%9,98 | CNY 5,84 | CNY 5,84 | CNY 5,84 | 2,49M |
| 2026-09-18 | CNY 5,31 | %0,00 | CNY 5,31 | CNY 5,31 | CNY 5,31 | 0 |
| 2026-09-17 | CNY 5,31 | %0,00 | CNY 5,31 | CNY 5,31 | CNY 5,31 | 0 |
| 2026-09-16 | CNY 5,31 | %0,00 | CNY 5,31 | CNY 5,31 | CNY 5,31 | 0 |
| 2026-09-15 | CNY 5,31 | %0,00 | CNY 5,31 | CNY 5,31 | CNY 5,31 | 0 |
| 2026-09-14 | CNY 5,31 | %0,00 | CNY 5,31 | CNY 5,31 | CNY 5,31 | 0 |
| 2026-09-11 | CNY 5,31 | %0,00 | CNY 5,31 | CNY 5,31 | CNY 5,31 | 0 |
| 2026-09-10 | CNY 5,31 | %0,00 | CNY 5,31 | CNY 5,31 | CNY 5,31 | 0 |
| 2026-09-09 | CNY 5,31 | %0,00 | CNY 5,31 | CNY 5,31 | CNY 5,31 | 0 |
| 2026-09-08 | CNY 5,31 | %0,00 | CNY 5,31 | CNY 5,31 | CNY 5,31 | 0 |
| 2026-09-07 | CNY 5,31 | %0,00 | CNY 5,31 | CNY 5,31 | CNY 5,31 | 0 |
| 2026-09-04 | CNY 5,31 | +%2,51 | CNY 5,25 | CNY 5,42 | CNY 5,18 | 18,58M |
| 2026-09-03 | CNY 5,18 | -%1,33 | CNY 5,44 | CNY 5,53 | CNY 5,18 | 20,45M |
| 2026-09-02 | CNY 5,25 | -%0,94 | CNY 5,25 | CNY 5,30 | CNY 5,19 | 9,99M |
| 2026-09-01 | CNY 5,30 | +%2,51 | CNY 5,16 | CNY 5,32 | CNY 5,14 | 15,71M |
| 2026-08-31 | CNY 5,17 | +%2,38 | CNY 5,03 | CNY 5,17 | CNY 5,01 | 13,76M |
| 2026-08-28 | CNY 5,05 | -%0,20 | CNY 5,07 | CNY 5,10 | CNY 5,04 | 5,58M |
| 2026-08-27 | CNY 5,06 | +%0,80 | CNY 4,99 | CNY 5,07 | CNY 4,98 | 7,31M |
| 2026-08-26 | CNY 5,02 | +%0,20 | CNY 5,01 | CNY 5,07 | CNY 4,99 | 6,56M |
| 2026-08-25 | CNY 5,01 | +%2,66 | CNY 4,83 | CNY 5,02 | CNY 4,83 | 8,99M |
| 2026-08-24 | CNY 4,88 | -%1,21 | CNY 4,94 | CNY 4,98 | CNY 4,85 | 5,88M |
| 2026-08-21 | CNY 4,94 | -%0,20 | CNY 4,89 | CNY 4,98 | CNY 4,85 | 6,56M |
| 2026-08-20 | CNY 4,95 | +%1,43 | CNY 4,92 | CNY 4,98 | CNY 4,88 | 6,12M |
| 2026-08-19 | CNY 4,88 | -%3,17 | CNY 5,02 | CNY 5,02 | CNY 4,86 | 8,74M |
| 2026-08-18 | CNY 5,04 | -%0,59 | CNY 5,06 | CNY 5,06 | CNY 4,98 | 5,67M |
| 2026-08-17 | CNY 5,07 | +%0,20 | CNY 5,08 | CNY 5,08 | CNY 4,98 | 6,36M |
| 2026-08-14 | CNY 5,06 | -%1,36 | CNY 5,11 | CNY 5,14 | CNY 4,99 | 11,12M |
| 2026-08-13 | CNY 5,13 | -%0,39 | CNY 5,14 | CNY 5,25 | CNY 5,12 | 10,83M |
| 2026-08-12 | CNY 5,15 | +%2,39 | CNY 5,03 | CNY 5,19 | CNY 5,03 | 11,25M |
| 2026-08-11 | CNY 5,03 | -%1,18 | CNY 5,11 | CNY 5,11 | CNY 5,01 | 6,16M |
| 2026-08-10 | CNY 5,09 | +%1,39 | CNY 5,03 | CNY 5,10 | CNY 4,97 | 7,79M |
| 2026-08-07 | CNY 5,02 | -%1,38 | CNY 5,08 | CNY 5,09 | CNY 4,94 | 10,52M |
| 2026-08-06 | CNY 5,09 | -%0,97 | CNY 5,11 | CNY 5,19 | CNY 5,04 | 10,64M |
| 2026-08-05 | CNY 5,14 | +%0,39 | CNY 5,08 | CNY 5,15 | CNY 5,08 | 10,51M |
| 2026-08-04 | CNY 5,12 | +%1,39 | CNY 5,05 | CNY 5,13 | CNY 5,01 | 14,31M |
| 2026-08-03 | CNY 5,05 | +%2,02 | CNY 4,92 | CNY 5,07 | CNY 4,92 | 13,66M |
| 2026-07-31 | CNY 4,95 | +%2,70 | CNY 4,84 | CNY 5,00 | CNY 4,82 | 12,28M |
| 2026-07-30 | CNY 4,82 | -%0,41 | CNY 4,82 | CNY 4,92 | CNY 4,77 | 10,58M |
| 2026-07-29 | CNY 4,84 | +%2,33 | CNY 4,71 | CNY 4,85 | CNY 4,70 | 10,32M |
| 2026-07-28 | CNY 4,73 | +%0,85 | CNY 4,67 | CNY 4,82 | CNY 4,65 | 9,47M |
| 2026-07-27 | CNY 4,69 | +%2,40 | CNY 4,56 | CNY 4,71 | CNY 4,56 | 6,96M |
| 2026-07-24 | CNY 4,58 | -%3,58 | CNY 4,72 | CNY 4,72 | CNY 4,57 | 7,45M |
| 2026-07-23 | CNY 4,75 | +%1,50 | CNY 4,66 | CNY 4,76 | CNY 4,62 | 8,26M |
| 2026-07-22 | CNY 4,68 | -%3,51 | CNY 4,77 | CNY 4,79 | CNY 4,64 | 13,55M |
| 2026-07-21 | CNY 4,85 | +%2,11 | CNY 4,79 | CNY 4,90 | CNY 4,67 | 21,10M |
| 2026-07-20 | CNY 4,75 | -%2,86 | CNY 4,89 | CNY 5,02 | CNY 4,65 | 24,27M |
| 2026-07-17 | CNY 4,89 | -%0,81 | CNY 5,10 | CNY 5,28 | CNY 4,83 | 26,05M |
| 2026-07-16 | CNY 4,93 | +%2,92 | CNY 4,81 | CNY 5,08 | CNY 4,73 | 16,82M |
| 2026-07-15 | CNY 4,79 | +%1,91 | CNY 4,70 | CNY 4,84 | CNY 4,67 | 9,86M |
| 2026-07-14 | CNY 4,70 | +%0,86 | CNY 4,62 | CNY 4,71 | CNY 4,56 | 9,58M |
| 2026-07-13 | CNY 4,66 | -%5,09 | CNY 4,88 | CNY 4,90 | CNY 4,61 | 14,13M |
| 2026-07-10 | CNY 4,91 | +%1,45 | CNY 4,78 | CNY 5,02 | CNY 4,71 | 18,11M |
| 2026-07-09 | CNY 4,84 | +%4,09 | CNY 4,69 | CNY 4,85 | CNY 4,63 | 16,26M |
| 2026-07-08 | CNY 4,65 | -%1,27 | CNY 4,70 | CNY 4,74 | CNY 4,58 | 11,20M |
| 2026-07-07 | CNY 4,71 | -%4,85 | CNY 4,91 | CNY 4,94 | CNY 4,69 | 13,30M |
| 2026-07-06 | CNY 4,95 | +%1,64 | CNY 4,91 | CNY 5,04 | CNY 4,81 | 14,47M |
| 2026-07-03 | CNY 4,87 | -%0,20 | CNY 4,92 | CNY 5,02 | CNY 4,80 | 14,16M |
| 2026-07-02 | CNY 4,88 | -%1,81 | CNY 4,94 | CNY 5,10 | CNY 4,85 | 27,36M |
| 2026-07-01 | CNY 4,97 | +%9,96 | CNY 4,51 | CNY 4,97 | CNY 4,49 | 28,33M |
| 2026-06-30 | CNY 4,52 | +%1,35 | CNY 4,42 | CNY 4,58 | CNY 4,40 | 14,07M |
| 2026-06-29 | CNY 4,46 | -%0,22 | CNY 4,44 | CNY 4,49 | CNY 4,31 | 9,48M |
| 2026-06-26 | CNY 4,47 | -%4,08 | CNY 4,66 | CNY 4,66 | CNY 4,44 | 14,55M |
| 2026-06-25 | CNY 4,66 | -%2,92 | CNY 4,80 | CNY 4,80 | CNY 4,62 | 11,82M |
| 2026-06-24 | CNY 4,80 | -%5,88 | CNY 5,05 | CNY 5,11 | CNY 4,76 | 15,30M |
| 2026-06-23 | CNY 5,10 | +%3,45 | CNY 4,91 | CNY 5,25 | CNY 4,89 | 21,27M |
| 2026-06-22 | CNY 4,93 | +%5,79 | CNY 4,59 | CNY 5,02 | CNY 4,52 | 25,14M |
| 2026-06-18 | CNY 4,66 | +%2,42 | CNY 4,60 | CNY 4,75 | CNY 4,49 | 16,30M |
| 2026-06-17 | CNY 4,55 | -%4,01 | CNY 4,70 | CNY 4,72 | CNY 4,50 | 15,33M |
| 2026-06-16 | CNY 4,74 | -%2,47 | CNY 4,86 | CNY 4,86 | CNY 4,70 | 11,00M |
| 2026-06-15 | CNY 4,86 | %0,00 | CNY 4,84 | CNY 4,96 | CNY 4,80 | 10,91M |
| 2026-06-12 | CNY 4,86 | +%1,25 | CNY 4,81 | CNY 4,90 | CNY 4,70 | 17,15M |
| 2026-06-11 | CNY 4,80 | -%6,80 | CNY 5,07 | CNY 5,10 | CNY 4,76 | 21,16M |
| 2026-06-10 | CNY 5,15 | -%1,90 | CNY 5,21 | CNY 5,32 | CNY 5,06 | 20,09M |
| 2026-06-09 | CNY 5,25 | -%3,67 | CNY 5,35 | CNY 5,38 | CNY 5,18 | 32,41M |
| 2026-06-08 | CNY 5,45 | +%10,10 | CNY 4,86 | CNY 5,45 | CNY 4,84 | 29,15M |
| 2026-06-05 | CNY 4,95 | +%1,23 | CNY 4,89 | CNY 5,09 | CNY 4,88 | 8,33M |
| 2026-06-04 | CNY 4,89 | -%2,20 | CNY 4,99 | CNY 5,02 | CNY 4,82 | 9,04M |
| 2026-06-03 | CNY 5,00 | -%2,72 | CNY 5,14 | CNY 5,14 | CNY 4,97 | 8,10M |
| 2026-06-02 | CNY 5,14 | -%3,20 | CNY 5,29 | CNY 5,32 | CNY 5,13 | 7,59M |
| 2026-06-01 | CNY 5,31 | +%2,71 | CNY 5,20 | CNY 5,34 | CNY 5,16 | 6,74M |
| 2026-05-29 | CNY 5,17 | -%0,19 | CNY 5,20 | CNY 5,26 | CNY 5,13 | 5,53M |
| 2026-05-28 | CNY 5,18 | -%1,15 | CNY 5,20 | CNY 5,25 | CNY 5,10 | 6,84M |
| 2026-05-27 | CNY 5,24 | -%1,32 | CNY 5,29 | CNY 5,36 | CNY 5,21 | 5,60M |
| 2026-05-26 | CNY 5,31 | -%1,67 | CNY 5,41 | CNY 5,42 | CNY 5,20 | 8,52M |