Guangzhou Guangri Stock Co., Ltd. Class A 600894
SSE · Çin · Üretici İmalatı
CNY 7,65-0,01 (-%0,13)
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 7,65 | -%0,13 | CNY 7,76 | CNY 7,79 | CNY 7,60 | 6,19M |
| 2026-09-29 | CNY 7,66 | +%0,66 | CNY 7,60 | CNY 7,80 | CNY 7,58 | 7,14M |
| 2026-09-28 | CNY 7,61 | -%2,06 | CNY 7,71 | CNY 7,76 | CNY 7,60 | 6,99M |
| 2026-09-24 | CNY 7,77 | +%0,26 | CNY 7,70 | CNY 7,81 | CNY 7,65 | 9,20M |
| 2026-09-23 | CNY 7,75 | +%0,91 | CNY 7,65 | CNY 7,94 | CNY 7,56 | 15,51M |
| 2026-09-22 | CNY 7,68 | -%3,03 | CNY 8,00 | CNY 8,00 | CNY 7,62 | 20,29M |
| 2026-09-21 | CNY 7,92 | +%10,00 | CNY 7,49 | CNY 7,92 | CNY 7,49 | 18,53M |
| 2026-09-18 | CNY 7,20 | +%0,98 | CNY 7,12 | CNY 7,21 | CNY 7,11 | 3,70M |
| 2026-09-17 | CNY 7,13 | -%0,56 | CNY 7,17 | CNY 7,17 | CNY 7,08 | 4,18M |
| 2026-09-16 | CNY 7,17 | -%0,55 | CNY 7,21 | CNY 7,25 | CNY 7,14 | 4,41M |
| 2026-09-15 | CNY 7,21 | -%0,69 | CNY 7,27 | CNY 7,32 | CNY 7,20 | 4,37M |
| 2026-09-14 | CNY 7,26 | -%0,27 | CNY 7,29 | CNY 7,31 | CNY 7,23 | 2,41M |
| 2026-09-11 | CNY 7,28 | -%1,22 | CNY 7,35 | CNY 7,35 | CNY 7,22 | 3,93M |
| 2026-09-10 | CNY 7,37 | -%1,07 | CNY 7,45 | CNY 7,45 | CNY 7,35 | 3,12M |
| 2026-09-09 | CNY 7,45 | -%0,40 | CNY 7,48 | CNY 7,49 | CNY 7,41 | 2,46M |
| 2026-09-08 | CNY 7,48 | +%0,54 | CNY 7,41 | CNY 7,49 | CNY 7,41 | 3,63M |
| 2026-09-07 | CNY 7,44 | +%0,13 | CNY 7,47 | CNY 7,48 | CNY 7,40 | 2,49M |
| 2026-09-04 | CNY 7,43 | +%0,54 | CNY 7,42 | CNY 7,52 | CNY 7,41 | 3,01M |
| 2026-09-03 | CNY 7,39 | %0,00 | CNY 7,39 | CNY 7,48 | CNY 7,39 | 2,51M |
| 2026-09-02 | CNY 7,39 | -%1,20 | CNY 7,45 | CNY 7,50 | CNY 7,37 | 4,78M |
| 2026-09-01 | CNY 7,48 | +%1,91 | CNY 7,34 | CNY 7,56 | CNY 7,32 | 9,16M |
| 2026-08-31 | CNY 7,34 | -%0,27 | CNY 7,36 | CNY 7,50 | CNY 7,34 | 8,55M |
| 2026-08-28 | CNY 7,36 | +%0,68 | CNY 7,29 | CNY 7,39 | CNY 7,26 | 5,86M |
| 2026-08-27 | CNY 7,31 | +%0,41 | CNY 7,25 | CNY 7,34 | CNY 7,18 | 8,38M |
| 2026-08-26 | CNY 7,28 | -%0,14 | CNY 7,24 | CNY 7,38 | CNY 7,22 | 8,26M |
| 2026-08-25 | CNY 7,29 | -%5,57 | CNY 7,33 | CNY 7,35 | CNY 7,05 | 14,28M |
| 2026-08-24 | CNY 7,72 | -%0,39 | CNY 7,75 | CNY 7,83 | CNY 7,70 | 4,24M |
| 2026-08-21 | CNY 7,75 | -%1,65 | CNY 7,87 | CNY 7,87 | CNY 7,70 | 3,47M |
| 2026-08-20 | CNY 7,88 | +%1,29 | CNY 7,78 | CNY 7,90 | CNY 7,77 | 3,94M |
| 2026-08-19 | CNY 7,78 | -%0,51 | CNY 7,80 | CNY 7,90 | CNY 7,77 | 4,73M |
| 2026-08-18 | CNY 7,82 | +%0,26 | CNY 7,80 | CNY 7,84 | CNY 7,76 | 2,89M |
| 2026-08-17 | CNY 7,80 | +%0,65 | CNY 7,76 | CNY 7,83 | CNY 7,68 | 3,42M |
| 2026-08-14 | CNY 7,75 | -%0,64 | CNY 7,81 | CNY 7,81 | CNY 7,71 | 1,96M |
| 2026-08-13 | CNY 7,80 | -%0,64 | CNY 7,83 | CNY 7,85 | CNY 7,76 | 3,26M |
| 2026-08-12 | CNY 7,85 | +%0,13 | CNY 7,83 | CNY 7,88 | CNY 7,78 | 2,98M |
| 2026-08-11 | CNY 7,84 | -%1,26 | CNY 7,89 | CNY 7,95 | CNY 7,83 | 3,06M |
| 2026-08-10 | CNY 7,94 | +%1,28 | CNY 7,83 | CNY 7,97 | CNY 7,79 | 3,94M |
| 2026-08-07 | CNY 7,84 | %0,00 | CNY 7,82 | CNY 7,87 | CNY 7,74 | 3,30M |
| 2026-08-06 | CNY 7,84 | -%0,51 | CNY 7,87 | CNY 7,88 | CNY 7,75 | 4,39M |
| 2026-08-05 | CNY 7,88 | %0,00 | CNY 7,88 | CNY 7,92 | CNY 7,81 | 4,37M |
| 2026-08-04 | CNY 7,88 | -%2,11 | CNY 8,05 | CNY 8,06 | CNY 7,87 | 6,94M |
| 2026-08-03 | CNY 8,05 | +%1,51 | CNY 7,90 | CNY 8,07 | CNY 7,90 | 6,39M |
| 2026-07-31 | CNY 7,93 | +%0,76 | CNY 7,86 | CNY 7,93 | CNY 7,78 | 4,74M |
| 2026-07-30 | CNY 7,87 | +%0,90 | CNY 7,80 | CNY 7,94 | CNY 7,73 | 5,44M |
| 2026-07-29 | CNY 7,80 | +%2,36 | CNY 7,63 | CNY 7,85 | CNY 7,63 | 5,79M |
| 2026-07-28 | CNY 7,62 | +%1,06 | CNY 7,48 | CNY 7,65 | CNY 7,47 | 3,40M |
| 2026-07-27 | CNY 7,54 | +%0,80 | CNY 7,51 | CNY 7,63 | CNY 7,49 | 2,71M |
| 2026-07-24 | CNY 7,48 | -%1,97 | CNY 7,64 | CNY 7,68 | CNY 7,47 | 3,43M |
| 2026-07-23 | CNY 7,63 | +%0,93 | CNY 7,57 | CNY 7,69 | CNY 7,53 | 3,94M |
| 2026-07-22 | CNY 7,56 | -%1,18 | CNY 7,66 | CNY 7,67 | CNY 7,48 | 4,81M |
| 2026-07-21 | CNY 7,65 | -%0,78 | CNY 7,71 | CNY 7,82 | CNY 7,61 | 6,12M |
| 2026-07-20 | CNY 7,71 | -%0,13 | CNY 7,91 | CNY 7,91 | CNY 7,61 | 4,81M |
| 2026-07-17 | CNY 7,72 | -%1,15 | CNY 7,81 | CNY 7,92 | CNY 7,69 | 5,01M |
| 2026-07-16 | CNY 7,81 | +%0,90 | CNY 7,70 | CNY 7,84 | CNY 7,68 | 4,11M |
| 2026-07-15 | CNY 7,74 | +%1,31 | CNY 7,71 | CNY 7,77 | CNY 7,59 | 3,60M |
| 2026-07-14 | CNY 7,64 | +%2,00 | CNY 7,54 | CNY 7,68 | CNY 7,46 | 3,73M |
| 2026-07-13 | CNY 7,49 | -%0,66 | CNY 7,53 | CNY 7,61 | CNY 7,48 | 3,47M |
| 2026-07-10 | CNY 7,54 | +%1,07 | CNY 7,48 | CNY 7,63 | CNY 7,41 | 4,24M |
| 2026-07-09 | CNY 7,46 | +%0,54 | CNY 7,42 | CNY 7,48 | CNY 7,33 | 3,24M |
| 2026-07-08 | CNY 7,42 | -%0,40 | CNY 7,48 | CNY 7,58 | CNY 7,35 | 7,03M |
| 2026-07-07 | CNY 7,45 | -%6,88 | CNY 8,00 | CNY 8,01 | CNY 7,42 | 11,12M |
| 2026-07-06 | CNY 8,00 | +%0,76 | CNY 7,93 | CNY 8,16 | CNY 7,88 | 6,50M |
| 2026-07-03 | CNY 7,94 | +%0,13 | CNY 7,98 | CNY 8,04 | CNY 7,90 | 4,54M |
| 2026-07-02 | CNY 7,93 | +%2,45 | CNY 7,59 | CNY 7,93 | CNY 7,59 | 4,33M |
| 2026-07-01 | CNY 7,74 | +%1,57 | CNY 7,72 | CNY 7,78 | CNY 7,54 | 2,82M |
| 2026-06-30 | CNY 7,62 | -%1,80 | CNY 7,70 | CNY 7,75 | CNY 7,56 | 3,09M |
| 2026-06-29 | CNY 7,76 | +%1,44 | CNY 7,60 | CNY 7,79 | CNY 7,36 | 5,02M |
| 2026-06-26 | CNY 7,65 | -%7,61 | CNY 7,82 | CNY 7,88 | CNY 7,63 | 6,54M |
| 2026-06-25 | CNY 8,28 | -%1,43 | CNY 8,35 | CNY 8,37 | CNY 8,18 | 6,81M |
| 2026-06-24 | CNY 8,40 | -%0,83 | CNY 8,55 | CNY 8,55 | CNY 8,27 | 5,86M |
| 2026-06-23 | CNY 8,47 | %0,00 | CNY 8,45 | CNY 8,54 | CNY 8,38 | 3,54M |
| 2026-06-22 | CNY 8,47 | +%4,05 | CNY 8,12 | CNY 8,47 | CNY 8,11 | 6,80M |
| 2026-06-18 | CNY 8,14 | -%1,09 | CNY 8,27 | CNY 8,27 | CNY 8,11 | 3,79M |
| 2026-06-17 | CNY 8,23 | -%1,32 | CNY 8,35 | CNY 8,35 | CNY 8,19 | 3,73M |
| 2026-06-16 | CNY 8,34 | -%1,30 | CNY 8,35 | CNY 8,45 | CNY 8,28 | 4,73M |
| 2026-06-15 | CNY 8,45 | +%1,44 | CNY 8,37 | CNY 8,49 | CNY 8,33 | 5,95M |
| 2026-06-12 | CNY 8,33 | -%0,36 | CNY 8,39 | CNY 8,50 | CNY 8,33 | 5,00M |
| 2026-06-11 | CNY 8,36 | -%2,68 | CNY 8,59 | CNY 8,61 | CNY 8,26 | 5,23M |
| 2026-06-10 | CNY 8,59 | +%0,70 | CNY 8,51 | CNY 8,60 | CNY 8,44 | 4,05M |
| 2026-06-09 | CNY 8,53 | -%2,07 | CNY 8,71 | CNY 8,74 | CNY 8,49 | 4,31M |
| 2026-06-08 | CNY 8,71 | -%1,69 | CNY 8,79 | CNY 8,87 | CNY 8,60 | 5,48M |
| 2026-06-05 | CNY 8,86 | -%0,45 | CNY 8,91 | CNY 9,04 | CNY 8,81 | 5,33M |
| 2026-06-04 | CNY 8,90 | %0,00 | CNY 8,82 | CNY 8,95 | CNY 8,80 | 5,34M |
| 2026-06-03 | CNY 8,90 | +%0,56 | CNY 8,83 | CNY 8,95 | CNY 8,72 | 6,12M |
| 2026-06-02 | CNY 8,85 | -%0,11 | CNY 8,84 | CNY 8,99 | CNY 8,79 | 7,28M |
| 2026-06-01 | CNY 8,86 | +%2,78 | CNY 8,66 | CNY 8,86 | CNY 8,59 | 7,57M |
| 2026-05-29 | CNY 8,62 | +%1,06 | CNY 8,55 | CNY 8,78 | CNY 8,53 | 7,11M |
| 2026-05-28 | CNY 8,53 | -%1,73 | CNY 8,67 | CNY 8,71 | CNY 8,51 | 6,63M |
| 2026-05-27 | CNY 8,68 | -%0,23 | CNY 8,70 | CNY 8,75 | CNY 8,50 | 6,27M |
| 2026-05-26 | CNY 8,70 | +%1,75 | CNY 8,56 | CNY 8,71 | CNY 8,46 | 9,12M |