INZONE Group Co., Ltd. Class A 600858
SSE · Çin · Perakende Ticaret
CNY 4,95+0,01 (+%0,20)
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 4,95 | +%0,20 | CNY 4,95 | CNY 4,99 | CNY 4,89 | 6,16M |
| 2026-09-29 | CNY 4,94 | +%1,23 | CNY 4,85 | CNY 4,97 | CNY 4,81 | 6,73M |
| 2026-09-28 | CNY 4,88 | %0,00 | CNY 4,91 | CNY 4,94 | CNY 4,84 | 6,01M |
| 2026-09-24 | CNY 4,88 | -%0,61 | CNY 4,93 | CNY 4,95 | CNY 4,86 | 5,81M |
| 2026-09-23 | CNY 4,91 | -%1,80 | CNY 5,00 | CNY 5,02 | CNY 4,89 | 6,70M |
| 2026-09-22 | CNY 5,00 | -%1,19 | CNY 5,08 | CNY 5,11 | CNY 4,95 | 9,50M |
| 2026-09-21 | CNY 5,06 | +%2,02 | CNY 4,96 | CNY 5,08 | CNY 4,95 | 7,09M |
| 2026-09-18 | CNY 4,96 | %0,00 | CNY 4,93 | CNY 5,06 | CNY 4,93 | 8,78M |
| 2026-09-17 | CNY 4,96 | +%1,64 | CNY 4,88 | CNY 4,98 | CNY 4,81 | 7,62M |
| 2026-09-16 | CNY 4,88 | -%0,41 | CNY 4,87 | CNY 4,93 | CNY 4,78 | 7,95M |
| 2026-09-15 | CNY 4,90 | -%4,85 | CNY 5,15 | CNY 5,15 | CNY 4,88 | 10,82M |
| 2026-09-14 | CNY 5,15 | +%1,38 | CNY 5,06 | CNY 5,21 | CNY 5,03 | 9,42M |
| 2026-09-11 | CNY 5,08 | -%2,50 | CNY 5,21 | CNY 5,27 | CNY 5,04 | 11,83M |
| 2026-09-10 | CNY 5,21 | -%2,62 | CNY 5,33 | CNY 5,37 | CNY 5,20 | 10,45M |
| 2026-09-09 | CNY 5,35 | +%1,71 | CNY 5,26 | CNY 5,38 | CNY 5,20 | 12,95M |
| 2026-09-08 | CNY 5,26 | +%0,77 | CNY 5,20 | CNY 5,29 | CNY 5,18 | 10,22M |
| 2026-09-07 | CNY 5,22 | +%2,55 | CNY 5,09 | CNY 5,24 | CNY 5,07 | 9,67M |
| 2026-09-04 | CNY 5,09 | +%0,99 | CNY 5,04 | CNY 5,14 | CNY 4,97 | 9,71M |
| 2026-09-03 | CNY 5,04 | -%0,40 | CNY 5,07 | CNY 5,14 | CNY 5,03 | 10,99M |
| 2026-09-02 | CNY 5,06 | -%0,78 | CNY 5,10 | CNY 5,13 | CNY 5,00 | 7,24M |
| 2026-09-01 | CNY 5,10 | +%2,82 | CNY 4,97 | CNY 5,15 | CNY 4,96 | 9,45M |
| 2026-08-31 | CNY 4,96 | -%0,60 | CNY 4,96 | CNY 5,01 | CNY 4,90 | 8,32M |
| 2026-08-28 | CNY 4,99 | +%2,04 | CNY 4,89 | CNY 5,02 | CNY 4,82 | 9,51M |
| 2026-08-27 | CNY 4,89 | -%0,61 | CNY 4,92 | CNY 4,94 | CNY 4,86 | 5,91M |
| 2026-08-26 | CNY 4,92 | %0,00 | CNY 4,92 | CNY 5,00 | CNY 4,90 | 5,95M |
| 2026-08-25 | CNY 4,92 | +%2,07 | CNY 4,75 | CNY 4,94 | CNY 4,75 | 9,88M |
| 2026-08-24 | CNY 4,82 | -%0,82 | CNY 4,86 | CNY 4,90 | CNY 4,80 | 6,37M |
| 2026-08-21 | CNY 4,86 | -%1,82 | CNY 4,92 | CNY 4,92 | CNY 4,79 | 6,84M |
| 2026-08-20 | CNY 4,95 | +%2,06 | CNY 4,89 | CNY 4,96 | CNY 4,85 | 5,63M |
| 2026-08-19 | CNY 4,85 | -%2,61 | CNY 4,96 | CNY 4,98 | CNY 4,84 | 6,26M |
| 2026-08-18 | CNY 4,98 | +%0,40 | CNY 4,98 | CNY 5,02 | CNY 4,92 | 6,65M |
| 2026-08-17 | CNY 4,96 | +%2,27 | CNY 4,85 | CNY 5,01 | CNY 4,80 | 9,17M |
| 2026-08-14 | CNY 4,85 | -%1,02 | CNY 4,87 | CNY 4,91 | CNY 4,82 | 6,26M |
| 2026-08-13 | CNY 4,90 | -%1,21 | CNY 4,94 | CNY 4,97 | CNY 4,84 | 6,99M |
| 2026-08-12 | CNY 4,96 | +%1,22 | CNY 4,90 | CNY 5,00 | CNY 4,86 | 7,77M |
| 2026-08-11 | CNY 4,90 | -%0,61 | CNY 4,90 | CNY 4,94 | CNY 4,84 | 6,51M |
| 2026-08-10 | CNY 4,93 | +%3,35 | CNY 4,77 | CNY 4,94 | CNY 4,76 | 11,25M |
| 2026-08-07 | CNY 4,77 | -%1,04 | CNY 4,79 | CNY 4,84 | CNY 4,68 | 7,57M |
| 2026-08-06 | CNY 4,82 | +%0,84 | CNY 4,79 | CNY 4,84 | CNY 4,73 | 8,55M |
| 2026-08-05 | CNY 4,78 | -%0,21 | CNY 4,84 | CNY 4,84 | CNY 4,72 | 7,67M |
| 2026-08-04 | CNY 4,79 | -%1,24 | CNY 4,86 | CNY 4,92 | CNY 4,78 | 6,87M |
| 2026-08-03 | CNY 4,85 | +%1,68 | CNY 4,79 | CNY 4,87 | CNY 4,75 | 7,39M |
| 2026-07-31 | CNY 4,77 | +%1,49 | CNY 4,65 | CNY 4,79 | CNY 4,65 | 6,50M |
| 2026-07-30 | CNY 4,70 | %0,00 | CNY 4,67 | CNY 4,82 | CNY 4,66 | 8,25M |
| 2026-07-29 | CNY 4,70 | +%2,62 | CNY 4,58 | CNY 4,73 | CNY 4,58 | 8,38M |
| 2026-07-28 | CNY 4,58 | +%1,78 | CNY 4,46 | CNY 4,61 | CNY 4,46 | 7,76M |
| 2026-07-27 | CNY 4,50 | +%1,35 | CNY 4,41 | CNY 4,52 | CNY 4,41 | 7,17M |
| 2026-07-24 | CNY 4,44 | -%3,06 | CNY 4,53 | CNY 4,58 | CNY 4,44 | 4,94M |
| 2026-07-23 | CNY 4,58 | +%2,46 | CNY 4,43 | CNY 4,58 | CNY 4,40 | 6,82M |
| 2026-07-22 | CNY 4,47 | -%0,89 | CNY 4,51 | CNY 4,56 | CNY 4,43 | 6,46M |
| 2026-07-21 | CNY 4,51 | -%3,01 | CNY 4,65 | CNY 4,69 | CNY 4,47 | 10,62M |
| 2026-07-20 | CNY 4,65 | -%1,27 | CNY 4,68 | CNY 4,78 | CNY 4,60 | 8,31M |
| 2026-07-17 | CNY 4,71 | -%2,69 | CNY 4,84 | CNY 4,96 | CNY 4,66 | 8,55M |
| 2026-07-16 | CNY 4,84 | +%1,68 | CNY 4,76 | CNY 4,88 | CNY 4,71 | 6,63M |
| 2026-07-15 | CNY 4,76 | +%1,71 | CNY 4,68 | CNY 4,83 | CNY 4,65 | 9,10M |
| 2026-07-14 | CNY 4,68 | +%3,31 | CNY 4,56 | CNY 4,70 | CNY 4,56 | 9,13M |
| 2026-07-13 | CNY 4,53 | -%1,31 | CNY 4,58 | CNY 4,61 | CNY 4,50 | 7,78M |
| 2026-07-10 | CNY 4,59 | +%2,68 | CNY 4,44 | CNY 4,67 | CNY 4,38 | 9,05M |
| 2026-07-09 | CNY 4,47 | -%1,11 | CNY 4,53 | CNY 4,56 | CNY 4,42 | 5,97M |
| 2026-07-08 | CNY 4,52 | +%1,12 | CNY 4,46 | CNY 4,55 | CNY 4,40 | 6,06M |
| 2026-07-07 | CNY 4,47 | -%3,46 | CNY 4,61 | CNY 4,61 | CNY 4,45 | 5,13M |
| 2026-07-06 | CNY 4,63 | +%0,22 | CNY 4,65 | CNY 4,68 | CNY 4,60 | 7,22M |
| 2026-07-03 | CNY 4,62 | +%1,76 | CNY 4,55 | CNY 4,67 | CNY 4,55 | 6,80M |
| 2026-07-02 | CNY 4,54 | +%0,22 | CNY 4,53 | CNY 4,66 | CNY 4,48 | 7,72M |
| 2026-07-01 | CNY 4,53 | +%2,72 | CNY 4,40 | CNY 4,58 | CNY 4,38 | 10,53M |
| 2026-06-30 | CNY 4,41 | -%1,12 | CNY 4,44 | CNY 4,50 | CNY 4,36 | 7,45M |
| 2026-06-29 | CNY 4,46 | +%1,13 | CNY 4,41 | CNY 4,51 | CNY 4,28 | 11,05M |
| 2026-06-26 | CNY 4,41 | -%2,43 | CNY 4,49 | CNY 4,50 | CNY 4,39 | 6,95M |
| 2026-06-25 | CNY 4,52 | -%1,09 | CNY 4,52 | CNY 4,59 | CNY 4,48 | 7,15M |
| 2026-06-24 | CNY 4,57 | -%3,99 | CNY 4,76 | CNY 4,78 | CNY 4,55 | 7,60M |
| 2026-06-23 | CNY 4,76 | +%1,06 | CNY 4,67 | CNY 4,85 | CNY 4,66 | 7,78M |
| 2026-06-22 | CNY 4,71 | +%1,07 | CNY 4,64 | CNY 4,71 | CNY 4,48 | 9,12M |
| 2026-06-18 | CNY 4,66 | -%0,43 | CNY 4,66 | CNY 4,69 | CNY 4,59 | 6,06M |
| 2026-06-17 | CNY 4,68 | -%3,51 | CNY 4,85 | CNY 4,85 | CNY 4,67 | 8,36M |
| 2026-06-16 | CNY 4,85 | -%1,62 | CNY 4,92 | CNY 4,92 | CNY 4,78 | 6,42M |
| 2026-06-15 | CNY 4,93 | -%0,20 | CNY 4,95 | CNY 5,03 | CNY 4,85 | 9,29M |
| 2026-06-12 | CNY 4,94 | +%2,49 | CNY 4,84 | CNY 4,94 | CNY 4,77 | 10,76M |
| 2026-06-11 | CNY 4,82 | -%0,62 | CNY 4,83 | CNY 4,88 | CNY 4,72 | 8,43M |
| 2026-06-10 | CNY 4,85 | -%0,82 | CNY 4,85 | CNY 4,90 | CNY 4,78 | 7,35M |
| 2026-06-09 | CNY 4,89 | -%0,61 | CNY 4,96 | CNY 4,98 | CNY 4,84 | 7,57M |
| 2026-06-08 | CNY 4,92 | -%2,96 | CNY 4,98 | CNY 5,12 | CNY 4,87 | 10,64M |
| 2026-06-05 | CNY 5,07 | +%1,81 | CNY 4,95 | CNY 5,13 | CNY 4,95 | 10,39M |
| 2026-06-04 | CNY 4,98 | -%2,54 | CNY 5,10 | CNY 5,16 | CNY 4,93 | 9,38M |
| 2026-06-03 | CNY 5,11 | -%2,29 | CNY 5,19 | CNY 5,20 | CNY 5,03 | 10,57M |
| 2026-06-02 | CNY 5,23 | -%2,97 | CNY 5,38 | CNY 5,39 | CNY 5,18 | 10,81M |
| 2026-06-01 | CNY 5,39 | +%3,06 | CNY 5,18 | CNY 5,44 | CNY 5,09 | 14,45M |
| 2026-05-29 | CNY 5,23 | +%1,75 | CNY 5,12 | CNY 5,33 | CNY 5,10 | 14,38M |
| 2026-05-28 | CNY 5,14 | %0,00 | CNY 5,10 | CNY 5,18 | CNY 5,02 | 7,30M |
| 2026-05-27 | CNY 5,14 | -%1,15 | CNY 5,20 | CNY 5,20 | CNY 5,00 | 9,88M |
| 2026-05-26 | CNY 5,20 | -%1,33 | CNY 5,26 | CNY 5,30 | CNY 5,15 | 6,71M |