Caida Securities Co Ltd Class A 600906
SSE · Çin · Finans
CNY 6,29+0,02 (+%0,32)
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 6,29 | +%0,32 | CNY 6,30 | CNY 6,31 | CNY 6,25 | 12,43M |
| 2026-09-29 | CNY 6,27 | +%0,64 | CNY 6,23 | CNY 6,29 | CNY 6,22 | 14,02M |
| 2026-09-28 | CNY 6,23 | -%2,04 | CNY 6,35 | CNY 6,37 | CNY 6,19 | 24,55M |
| 2026-09-24 | CNY 6,36 | -%1,55 | CNY 6,44 | CNY 6,45 | CNY 6,35 | 15,47M |
| 2026-09-23 | CNY 6,46 | -%0,15 | CNY 6,46 | CNY 6,49 | CNY 6,42 | 13,37M |
| 2026-09-22 | CNY 6,47 | -%0,77 | CNY 6,51 | CNY 6,56 | CNY 6,46 | 24,20M |
| 2026-09-21 | CNY 6,52 | +%0,93 | CNY 6,44 | CNY 6,53 | CNY 6,41 | 29,10M |
| 2026-09-18 | CNY 6,46 | +%2,70 | CNY 6,33 | CNY 6,49 | CNY 6,32 | 38,76M |
| 2026-09-17 | CNY 6,29 | -%1,41 | CNY 6,34 | CNY 6,37 | CNY 6,28 | 15,57M |
| 2026-09-16 | CNY 6,38 | +%1,59 | CNY 6,28 | CNY 6,41 | CNY 6,22 | 24,54M |
| 2026-09-15 | CNY 6,28 | -%0,95 | CNY 6,34 | CNY 6,36 | CNY 6,26 | 16,48M |
| 2026-09-14 | CNY 6,34 | +%0,79 | CNY 6,28 | CNY 6,35 | CNY 6,26 | 19,62M |
| 2026-09-11 | CNY 6,29 | -%4,12 | CNY 6,51 | CNY 6,53 | CNY 6,27 | 50,60M |
| 2026-09-10 | CNY 6,56 | +%1,23 | CNY 6,46 | CNY 6,60 | CNY 6,45 | 30,59M |
| 2026-09-09 | CNY 6,48 | -%0,77 | CNY 6,50 | CNY 6,52 | CNY 6,45 | 23,26M |
| 2026-09-08 | CNY 6,53 | +%0,46 | CNY 6,52 | CNY 6,59 | CNY 6,48 | 27,13M |
| 2026-09-07 | CNY 6,50 | -%2,40 | CNY 6,67 | CNY 6,69 | CNY 6,49 | 38,81M |
| 2026-09-04 | CNY 6,66 | +%0,30 | CNY 6,65 | CNY 6,78 | CNY 6,63 | 40,05M |
| 2026-09-03 | CNY 6,64 | -%0,15 | CNY 6,69 | CNY 6,75 | CNY 6,62 | 34,07M |
| 2026-09-02 | CNY 6,65 | -%1,92 | CNY 6,72 | CNY 6,78 | CNY 6,60 | 34,05M |
| 2026-09-01 | CNY 6,78 | +%0,59 | CNY 6,70 | CNY 6,80 | CNY 6,68 | 40,13M |
| 2026-08-31 | CNY 6,74 | +%0,60 | CNY 6,65 | CNY 6,74 | CNY 6,61 | 36,13M |
| 2026-08-28 | CNY 6,70 | -%0,15 | CNY 6,69 | CNY 6,73 | CNY 6,65 | 33,26M |
| 2026-08-27 | CNY 6,71 | +%2,13 | CNY 6,54 | CNY 6,82 | CNY 6,53 | 56,13M |
| 2026-08-26 | CNY 6,57 | +%2,02 | CNY 6,44 | CNY 6,64 | CNY 6,41 | 51,18M |
| 2026-08-25 | CNY 6,44 | +%0,31 | CNY 6,40 | CNY 6,45 | CNY 6,35 | 21,93M |
| 2026-08-24 | CNY 6,42 | -%0,16 | CNY 6,40 | CNY 6,49 | CNY 6,36 | 24,49M |
| 2026-08-21 | CNY 6,43 | +%0,16 | CNY 6,39 | CNY 6,45 | CNY 6,32 | 21,36M |
| 2026-08-20 | CNY 6,42 | +%0,47 | CNY 6,39 | CNY 6,45 | CNY 6,33 | 24,41M |
| 2026-08-19 | CNY 6,39 | -%2,29 | CNY 6,51 | CNY 6,57 | CNY 6,37 | 27,78M |
| 2026-08-18 | CNY 6,54 | -%1,36 | CNY 6,64 | CNY 6,64 | CNY 6,45 | 24,85M |
| 2026-08-17 | CNY 6,63 | +%0,76 | CNY 6,54 | CNY 6,64 | CNY 6,52 | 21,77M |
| 2026-08-14 | CNY 6,58 | -%1,20 | CNY 6,65 | CNY 6,75 | CNY 6,56 | 25,11M |
| 2026-08-13 | CNY 6,66 | +%1,37 | CNY 6,57 | CNY 6,77 | CNY 6,56 | 43,77M |
| 2026-08-12 | CNY 6,57 | %0,00 | CNY 6,55 | CNY 6,59 | CNY 6,52 | 20,58M |
| 2026-08-11 | CNY 6,57 | -%0,76 | CNY 6,60 | CNY 6,66 | CNY 6,55 | 19,50M |
| 2026-08-10 | CNY 6,62 | +%0,46 | CNY 6,59 | CNY 6,67 | CNY 6,58 | 20,90M |
| 2026-08-07 | CNY 6,59 | -%0,45 | CNY 6,60 | CNY 6,62 | CNY 6,53 | 25,14M |
| 2026-08-06 | CNY 6,62 | -%0,45 | CNY 6,65 | CNY 6,65 | CNY 6,55 | 25,87M |
| 2026-08-05 | CNY 6,65 | +%1,37 | CNY 6,54 | CNY 6,70 | CNY 6,53 | 30,37M |
| 2026-08-04 | CNY 6,56 | +%0,92 | CNY 6,48 | CNY 6,60 | CNY 6,48 | 27,66M |
| 2026-08-03 | CNY 6,50 | +%1,25 | CNY 6,36 | CNY 6,51 | CNY 6,34 | 31,52M |
| 2026-07-31 | CNY 6,42 | -%0,77 | CNY 6,41 | CNY 6,50 | CNY 6,38 | 33,35M |
| 2026-07-30 | CNY 6,47 | +%0,62 | CNY 6,38 | CNY 6,53 | CNY 6,36 | 40,90M |
| 2026-07-29 | CNY 6,43 | +%1,42 | CNY 6,30 | CNY 6,49 | CNY 6,28 | 45,33M |
| 2026-07-28 | CNY 6,34 | -%7,98 | CNY 6,63 | CNY 6,67 | CNY 6,29 | 92,91M |
| 2026-07-27 | CNY 6,89 | -%0,86 | CNY 6,90 | CNY 6,94 | CNY 6,66 | 42,73M |
| 2026-07-24 | CNY 6,95 | -%4,14 | CNY 7,18 | CNY 7,22 | CNY 6,95 | 43,65M |
| 2026-07-23 | CNY 7,25 | +%0,83 | CNY 7,20 | CNY 7,28 | CNY 7,15 | 36,24M |
| 2026-07-22 | CNY 7,19 | -%0,42 | CNY 7,15 | CNY 7,26 | CNY 7,06 | 40,62M |
| 2026-07-21 | CNY 7,22 | %0,00 | CNY 7,20 | CNY 7,31 | CNY 7,07 | 58,48M |
| 2026-07-20 | CNY 7,22 | +%1,98 | CNY 7,12 | CNY 7,26 | CNY 7,08 | 54,26M |
| 2026-07-17 | CNY 7,08 | -%0,14 | CNY 7,05 | CNY 7,25 | CNY 7,01 | 54,50M |
| 2026-07-16 | CNY 7,09 | -%2,21 | CNY 7,18 | CNY 7,22 | CNY 7,05 | 43,53M |
| 2026-07-15 | CNY 7,25 | +%1,97 | CNY 7,08 | CNY 7,30 | CNY 7,04 | 57,99M |
| 2026-07-14 | CNY 7,11 | +%1,57 | CNY 7,01 | CNY 7,13 | CNY 6,92 | 45,27M |
| 2026-07-13 | CNY 7,00 | -%1,69 | CNY 7,07 | CNY 7,21 | CNY 6,99 | 51,48M |
| 2026-07-10 | CNY 7,12 | -%3,26 | CNY 7,30 | CNY 7,32 | CNY 7,11 | 64,53M |
| 2026-07-09 | CNY 7,36 | +%2,79 | CNY 7,18 | CNY 7,38 | CNY 7,13 | 59,00M |
| 2026-07-08 | CNY 7,16 | -%2,72 | CNY 7,32 | CNY 7,44 | CNY 7,11 | 64,24M |
| 2026-07-07 | CNY 7,36 | -%4,29 | CNY 7,58 | CNY 7,59 | CNY 7,35 | 76,67M |
| 2026-07-06 | CNY 7,69 | -%1,28 | CNY 7,84 | CNY 7,92 | CNY 7,56 | 100,40M |
| 2026-07-03 | CNY 7,79 | +%3,59 | CNY 7,70 | CNY 8,11 | CNY 7,60 | 140,12M |
| 2026-07-02 | CNY 7,52 | -%5,17 | CNY 7,91 | CNY 7,93 | CNY 7,49 | 126,96M |
| 2026-07-01 | CNY 7,93 | +%6,30 | CNY 7,42 | CNY 8,17 | CNY 7,35 | 178,90M |
| 2026-06-30 | CNY 7,46 | -%0,13 | CNY 7,45 | CNY 7,84 | CNY 7,39 | 97,48M |
| 2026-06-29 | CNY 7,47 | -%1,97 | CNY 7,71 | CNY 7,87 | CNY 7,35 | 108,97M |
| 2026-06-26 | CNY 7,62 | -%4,75 | CNY 7,88 | CNY 8,16 | CNY 7,61 | 149,72M |
| 2026-06-25 | CNY 8,00 | +%6,67 | CNY 7,56 | CNY 8,12 | CNY 7,40 | 201,26M |
| 2026-06-24 | CNY 7,50 | -%3,60 | CNY 7,68 | CNY 8,01 | CNY 7,47 | 143,50M |
| 2026-06-23 | CNY 7,78 | -%1,02 | CNY 7,66 | CNY 8,03 | CNY 7,61 | 191,10M |
| 2026-06-22 | CNY 7,86 | +%8,12 | CNY 7,21 | CNY 7,87 | CNY 7,17 | 232,49M |
| 2026-06-18 | CNY 7,27 | -%1,89 | CNY 7,32 | CNY 7,46 | CNY 7,17 | 104,10M |
| 2026-06-17 | CNY 7,41 | +%1,93 | CNY 7,24 | CNY 7,49 | CNY 7,19 | 134,84M |
| 2026-06-16 | CNY 7,27 | -%0,82 | CNY 7,26 | CNY 7,36 | CNY 7,12 | 155,48M |
| 2026-06-15 | CNY 7,33 | +%4,86 | CNY 7,15 | CNY 7,69 | CNY 7,15 | 272,99M |
| 2026-06-12 | CNY 6,99 | +%10,08 | CNY 6,33 | CNY 6,99 | CNY 6,27 | 163,56M |
| 2026-06-11 | CNY 6,35 | -%4,94 | CNY 6,62 | CNY 6,76 | CNY 6,30 | 73,07M |
| 2026-06-10 | CNY 6,68 | -%1,04 | CNY 6,61 | CNY 6,86 | CNY 6,46 | 69,63M |
| 2026-06-09 | CNY 6,75 | -%0,88 | CNY 6,88 | CNY 6,92 | CNY 6,57 | 69,40M |
| 2026-06-08 | CNY 6,81 | -%0,87 | CNY 6,90 | CNY 7,15 | CNY 6,80 | 122,88M |
| 2026-06-05 | CNY 6,87 | +%3,15 | CNY 6,68 | CNY 7,09 | CNY 6,67 | 102,92M |
| 2026-06-04 | CNY 6,66 | -%2,35 | CNY 6,75 | CNY 6,88 | CNY 6,60 | 56,20M |
| 2026-06-03 | CNY 6,82 | %0,00 | CNY 6,75 | CNY 7,00 | CNY 6,67 | 77,08M |
| 2026-06-02 | CNY 6,82 | +%1,64 | CNY 6,66 | CNY 6,92 | CNY 6,59 | 86,16M |
| 2026-06-01 | CNY 6,71 | +%0,60 | CNY 6,62 | CNY 6,72 | CNY 6,51 | 48,11M |
| 2026-05-29 | CNY 6,67 | +%0,91 | CNY 6,59 | CNY 6,77 | CNY 6,59 | 63,02M |
| 2026-05-28 | CNY 6,61 | -%1,93 | CNY 6,72 | CNY 6,75 | CNY 6,55 | 58,01M |
| 2026-05-27 | CNY 6,74 | +%5,15 | CNY 6,39 | CNY 6,93 | CNY 6,36 | 100,25M |
| 2026-05-26 | CNY 6,41 | +%0,79 | CNY 6,31 | CNY 6,46 | CNY 6,30 | 29,39M |