Wangfujing Group Co., Ltd. Class A 600859

SSE · Çin · Perakende Ticaret

CNY 9,84+0,16 (+%1,65)

Piyasa kapalı· 30 Eyl 2026 07:00 UTC· CNY · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

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

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

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