CETC Chips Technology Inc. Class A 600877
SSE · Çin · Üretici İmalatı
CNY 11,22-0,18 (-%1,58)
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 11,22 | -%1,58 | CNY 11,51 | CNY 11,53 | CNY 11,16 | 9,63M |
| 2026-09-29 | CNY 11,40 | -%0,26 | CNY 11,43 | CNY 11,56 | CNY 11,28 | 8,10M |
| 2026-09-28 | CNY 11,43 | -%3,95 | CNY 11,86 | CNY 11,88 | CNY 11,30 | 10,47M |
| 2026-09-24 | CNY 11,90 | -%1,82 | CNY 12,07 | CNY 12,14 | CNY 11,87 | 7,79M |
| 2026-09-23 | CNY 12,12 | -%0,16 | CNY 12,11 | CNY 12,19 | CNY 11,95 | 9,19M |
| 2026-09-22 | CNY 12,14 | -%0,16 | CNY 12,28 | CNY 12,38 | CNY 12,09 | 12,74M |
| 2026-09-21 | CNY 12,16 | -%0,57 | CNY 12,28 | CNY 12,31 | CNY 12,12 | 11,16M |
| 2026-09-18 | CNY 12,23 | +%3,03 | CNY 12,04 | CNY 12,24 | CNY 12,00 | 16,08M |
| 2026-09-17 | CNY 11,87 | -%2,14 | CNY 12,05 | CNY 12,20 | CNY 11,87 | 11,28M |
| 2026-09-16 | CNY 12,13 | +%2,28 | CNY 11,86 | CNY 12,14 | CNY 11,73 | 15,32M |
| 2026-09-15 | CNY 11,86 | -%1,17 | CNY 11,89 | CNY 12,07 | CNY 11,85 | 8,90M |
| 2026-09-14 | CNY 12,00 | +%3,36 | CNY 11,59 | CNY 12,09 | CNY 11,52 | 17,21M |
| 2026-09-11 | CNY 11,61 | -%0,94 | CNY 11,60 | CNY 11,72 | CNY 11,36 | 10,53M |
| 2026-09-10 | CNY 11,72 | -%0,93 | CNY 11,78 | CNY 11,84 | CNY 11,66 | 6,93M |
| 2026-09-09 | CNY 11,83 | -%0,59 | CNY 11,90 | CNY 12,03 | CNY 11,82 | 10,20M |
| 2026-09-08 | CNY 11,90 | -%0,34 | CNY 11,96 | CNY 12,05 | CNY 11,84 | 7,86M |
| 2026-09-07 | CNY 11,94 | -%0,67 | CNY 12,10 | CNY 12,13 | CNY 11,94 | 10,26M |
| 2026-09-04 | CNY 12,02 | -%0,17 | CNY 12,08 | CNY 12,42 | CNY 11,95 | 14,23M |
| 2026-09-03 | CNY 12,04 | -%1,15 | CNY 12,23 | CNY 12,27 | CNY 11,95 | 8,28M |
| 2026-09-02 | CNY 12,18 | -%0,73 | CNY 12,18 | CNY 12,23 | CNY 12,06 | 6,76M |
| 2026-09-01 | CNY 12,27 | -%0,89 | CNY 12,37 | CNY 12,42 | CNY 12,18 | 8,82M |
| 2026-08-31 | CNY 12,38 | +%1,56 | CNY 12,15 | CNY 12,40 | CNY 12,05 | 9,41M |
| 2026-08-28 | CNY 12,19 | -%0,57 | CNY 12,26 | CNY 12,38 | CNY 12,15 | 8,36M |
| 2026-08-27 | CNY 12,26 | +%2,00 | CNY 12,05 | CNY 12,31 | CNY 12,01 | 10,51M |
| 2026-08-26 | CNY 12,02 | -%0,08 | CNY 12,02 | CNY 12,18 | CNY 11,91 | 8,47M |
| 2026-08-25 | CNY 12,03 | +%1,01 | CNY 11,79 | CNY 12,10 | CNY 11,61 | 11,35M |
| 2026-08-24 | CNY 11,91 | -%2,70 | CNY 12,26 | CNY 12,32 | CNY 11,76 | 12,48M |
| 2026-08-21 | CNY 12,24 | +%0,41 | CNY 12,18 | CNY 12,34 | CNY 12,06 | 8,45M |
| 2026-08-20 | CNY 12,19 | -%1,14 | CNY 12,59 | CNY 12,59 | CNY 12,16 | 12,59M |
| 2026-08-19 | CNY 12,33 | -%5,81 | CNY 12,94 | CNY 13,00 | CNY 12,29 | 19,30M |
| 2026-08-18 | CNY 13,09 | -%1,13 | CNY 13,21 | CNY 13,24 | CNY 12,93 | 14,44M |
| 2026-08-17 | CNY 13,24 | +%1,92 | CNY 12,99 | CNY 13,24 | CNY 12,91 | 14,77M |
| 2026-08-14 | CNY 12,99 | -%1,96 | CNY 13,30 | CNY 13,45 | CNY 12,83 | 17,71M |
| 2026-08-13 | CNY 13,25 | +%0,38 | CNY 13,30 | CNY 13,88 | CNY 13,08 | 26,08M |
| 2026-08-12 | CNY 13,20 | -%0,60 | CNY 13,24 | CNY 13,41 | CNY 13,18 | 14,03M |
| 2026-08-11 | CNY 13,28 | -%1,48 | CNY 13,19 | CNY 13,68 | CNY 13,09 | 23,10M |
| 2026-08-10 | CNY 13,48 | +%4,82 | CNY 12,90 | CNY 13,73 | CNY 12,86 | 30,96M |
| 2026-08-07 | CNY 12,86 | -%0,39 | CNY 12,90 | CNY 12,93 | CNY 12,56 | 16,60M |
| 2026-08-06 | CNY 12,91 | -%0,77 | CNY 12,94 | CNY 13,10 | CNY 12,73 | 17,41M |
| 2026-08-05 | CNY 13,01 | +%2,60 | CNY 12,69 | CNY 13,17 | CNY 12,51 | 19,32M |
| 2026-08-04 | CNY 12,68 | +%4,19 | CNY 12,19 | CNY 12,82 | CNY 12,15 | 21,03M |
| 2026-08-03 | CNY 12,17 | +%0,33 | CNY 12,01 | CNY 12,26 | CNY 11,92 | 13,63M |
| 2026-07-31 | CNY 12,13 | +%1,51 | CNY 12,36 | CNY 12,55 | CNY 12,11 | 22,69M |
| 2026-07-30 | CNY 11,95 | -%2,45 | CNY 12,10 | CNY 12,37 | CNY 11,85 | 16,83M |
| 2026-07-29 | CNY 12,25 | +%2,34 | CNY 11,97 | CNY 12,32 | CNY 11,60 | 21,42M |
| 2026-07-28 | CNY 11,97 | -%2,13 | CNY 12,05 | CNY 12,29 | CNY 11,90 | 16,37M |
| 2026-07-27 | CNY 12,23 | +%2,86 | CNY 11,72 | CNY 12,39 | CNY 11,55 | 24,31M |
| 2026-07-24 | CNY 11,89 | +%2,24 | CNY 11,49 | CNY 12,45 | CNY 11,31 | 33,21M |
| 2026-07-23 | CNY 11,63 | %0,00 | CNY 11,60 | CNY 11,75 | CNY 11,42 | 15,87M |
| 2026-07-22 | CNY 11,63 | -%2,19 | CNY 11,83 | CNY 11,99 | CNY 11,55 | 22,11M |
| 2026-07-21 | CNY 11,89 | +%4,94 | CNY 11,48 | CNY 11,91 | CNY 10,83 | 30,44M |
| 2026-07-20 | CNY 11,33 | -%5,66 | CNY 12,24 | CNY 12,35 | CNY 11,06 | 29,04M |
| 2026-07-17 | CNY 12,01 | -%9,97 | CNY 13,40 | CNY 13,44 | CNY 12,01 | 30,93M |
| 2026-07-16 | CNY 13,34 | -%3,33 | CNY 13,68 | CNY 14,21 | CNY 13,27 | 28,04M |
| 2026-07-15 | CNY 13,80 | -%4,17 | CNY 14,25 | CNY 14,41 | CNY 13,61 | 26,57M |
| 2026-07-14 | CNY 14,40 | -%5,51 | CNY 15,08 | CNY 15,15 | CNY 13,75 | 37,54M |
| 2026-07-13 | CNY 15,24 | -%9,98 | CNY 16,66 | CNY 16,82 | CNY 15,24 | 44,04M |
| 2026-07-10 | CNY 16,93 | -%0,99 | CNY 17,00 | CNY 17,68 | CNY 16,65 | 59,63M |
| 2026-07-09 | CNY 17,10 | +%8,23 | CNY 15,84 | CNY 17,18 | CNY 15,77 | 42,84M |
| 2026-07-08 | CNY 15,80 | -%1,68 | CNY 16,21 | CNY 17,25 | CNY 15,77 | 32,34M |
| 2026-07-07 | CNY 16,07 | -%4,35 | CNY 16,79 | CNY 16,85 | CNY 16,01 | 26,80M |
| 2026-07-06 | CNY 16,80 | +%0,30 | CNY 16,75 | CNY 17,42 | CNY 16,58 | 36,50M |
| 2026-07-03 | CNY 16,75 | -%1,00 | CNY 17,06 | CNY 17,38 | CNY 16,33 | 37,94M |
| 2026-07-02 | CNY 16,92 | -%3,64 | CNY 17,00 | CNY 18,12 | CNY 16,80 | 53,34M |
| 2026-07-01 | CNY 17,56 | +%2,51 | CNY 17,31 | CNY 17,98 | CNY 16,96 | 54,53M |
| 2026-06-30 | CNY 17,13 | +%7,00 | CNY 15,98 | CNY 17,36 | CNY 15,92 | 52,12M |
| 2026-06-29 | CNY 16,01 | -%4,13 | CNY 16,54 | CNY 16,80 | CNY 15,40 | 47,24M |
| 2026-06-26 | CNY 16,70 | +%0,36 | CNY 16,32 | CNY 16,98 | CNY 15,86 | 60,59M |
| 2026-06-25 | CNY 16,64 | +%2,72 | CNY 16,20 | CNY 16,80 | CNY 16,00 | 70,36M |
| 2026-06-24 | CNY 16,20 | +%9,98 | CNY 14,44 | CNY 16,20 | CNY 14,39 | 59,31M |
| 2026-06-23 | CNY 14,73 | +%6,58 | CNY 13,72 | CNY 15,15 | CNY 13,51 | 50,99M |
| 2026-06-22 | CNY 13,82 | -%2,40 | CNY 14,12 | CNY 14,33 | CNY 13,46 | 24,87M |
| 2026-06-18 | CNY 14,16 | -%0,28 | CNY 14,17 | CNY 14,29 | CNY 13,93 | 18,04M |
| 2026-06-17 | CNY 14,20 | +%2,01 | CNY 13,78 | CNY 14,28 | CNY 13,68 | 21,27M |
| 2026-06-16 | CNY 13,92 | +%0,87 | CNY 13,86 | CNY 14,07 | CNY 13,65 | 20,02M |
| 2026-06-15 | CNY 13,80 | +%3,29 | CNY 13,40 | CNY 13,84 | CNY 13,34 | 17,99M |
| 2026-06-12 | CNY 13,36 | +%1,75 | CNY 13,38 | CNY 13,66 | CNY 13,27 | 17,95M |
| 2026-06-11 | CNY 13,13 | -%2,31 | CNY 13,31 | CNY 13,44 | CNY 13,03 | 13,11M |
| 2026-06-10 | CNY 13,44 | -%2,25 | CNY 13,58 | CNY 13,76 | CNY 13,19 | 14,20M |
| 2026-06-09 | CNY 13,75 | +%2,77 | CNY 13,64 | CNY 13,79 | CNY 13,42 | 16,71M |
| 2026-06-08 | CNY 13,38 | -%4,56 | CNY 13,57 | CNY 13,93 | CNY 13,19 | 18,61M |
| 2026-06-05 | CNY 14,02 | +%0,94 | CNY 13,83 | CNY 14,27 | CNY 13,40 | 22,82M |
| 2026-06-04 | CNY 13,89 | -%0,64 | CNY 13,90 | CNY 14,08 | CNY 13,73 | 13,70M |
| 2026-06-03 | CNY 13,98 | +%0,72 | CNY 13,88 | CNY 14,31 | CNY 13,84 | 20,47M |
| 2026-06-02 | CNY 13,88 | -%2,25 | CNY 14,21 | CNY 14,29 | CNY 13,67 | 19,52M |
| 2026-06-01 | CNY 14,20 | -%2,34 | CNY 14,55 | CNY 14,67 | CNY 14,19 | 19,76M |
| 2026-05-29 | CNY 14,54 | -%7,74 | CNY 15,74 | CNY 15,79 | CNY 14,40 | 31,61M |
| 2026-05-28 | CNY 15,76 | +%0,77 | CNY 15,48 | CNY 16,00 | CNY 15,18 | 21,58M |
| 2026-05-27 | CNY 15,64 | -%1,32 | CNY 15,88 | CNY 16,55 | CNY 15,55 | 26,32M |
| 2026-05-26 | CNY 15,85 | -%3,47 | CNY 16,27 | CNY 16,31 | CNY 15,62 | 22,24M |