Chongqing Gas Group Corp. Ltd. Class A 600917
SSE · Çin · Kamu Hizmetleri
CNY 4,84+0,05 (+%1,04)
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 4,84 | +%1,04 | CNY 4,81 | CNY 4,86 | CNY 4,79 | 4,30M |
| 2026-09-29 | CNY 4,79 | -%0,42 | CNY 4,78 | CNY 4,83 | CNY 4,78 | 3,83M |
| 2026-09-28 | CNY 4,81 | +%0,42 | CNY 4,79 | CNY 4,81 | CNY 4,76 | 4,27M |
| 2026-09-24 | CNY 4,79 | -%0,42 | CNY 4,83 | CNY 4,84 | CNY 4,77 | 3,63M |
| 2026-09-23 | CNY 4,81 | -%1,84 | CNY 4,89 | CNY 4,91 | CNY 4,81 | 5,72M |
| 2026-09-22 | CNY 4,90 | -%0,61 | CNY 4,90 | CNY 4,94 | CNY 4,87 | 5,44M |
| 2026-09-21 | CNY 4,93 | +%1,02 | CNY 4,86 | CNY 4,93 | CNY 4,85 | 5,71M |
| 2026-09-18 | CNY 4,88 | -%0,81 | CNY 4,90 | CNY 4,95 | CNY 4,87 | 5,81M |
| 2026-09-17 | CNY 4,92 | %0,00 | CNY 4,90 | CNY 4,92 | CNY 4,81 | 6,97M |
| 2026-09-16 | CNY 4,92 | -%0,20 | CNY 4,92 | CNY 5,00 | CNY 4,90 | 8,27M |
| 2026-09-15 | CNY 4,93 | -%2,38 | CNY 5,05 | CNY 5,14 | CNY 4,92 | 11,70M |
| 2026-09-14 | CNY 5,05 | +%0,40 | CNY 5,00 | CNY 5,11 | CNY 4,99 | 10,52M |
| 2026-09-11 | CNY 5,03 | -%2,71 | CNY 5,17 | CNY 5,22 | CNY 5,00 | 18,35M |
| 2026-09-10 | CNY 5,17 | +%2,17 | CNY 5,08 | CNY 5,47 | CNY 5,05 | 26,09M |
| 2026-09-09 | CNY 5,06 | +%0,80 | CNY 5,00 | CNY 5,08 | CNY 5,00 | 7,87M |
| 2026-09-08 | CNY 5,02 | +%2,03 | CNY 4,92 | CNY 5,03 | CNY 4,90 | 8,46M |
| 2026-09-07 | CNY 4,92 | +%0,41 | CNY 4,91 | CNY 4,92 | CNY 4,87 | 4,37M |
| 2026-09-04 | CNY 4,90 | -%0,61 | CNY 4,92 | CNY 4,96 | CNY 4,88 | 6,87M |
| 2026-09-03 | CNY 4,93 | -%1,99 | CNY 5,00 | CNY 5,01 | CNY 4,91 | 9,32M |
| 2026-09-02 | CNY 5,03 | +%1,82 | CNY 4,96 | CNY 5,06 | CNY 4,93 | 12,85M |
| 2026-09-01 | CNY 4,94 | +%1,02 | CNY 4,91 | CNY 4,99 | CNY 4,88 | 9,11M |
| 2026-08-31 | CNY 4,89 | +%0,62 | CNY 4,87 | CNY 4,92 | CNY 4,85 | 7,65M |
| 2026-08-28 | CNY 4,86 | +%1,25 | CNY 4,81 | CNY 4,88 | CNY 4,79 | 9,14M |
| 2026-08-27 | CNY 4,80 | -%1,03 | CNY 4,84 | CNY 4,86 | CNY 4,76 | 7,55M |
| 2026-08-26 | CNY 4,85 | %0,00 | CNY 4,86 | CNY 4,87 | CNY 4,82 | 5,63M |
| 2026-08-25 | CNY 4,85 | +%1,25 | CNY 4,76 | CNY 4,85 | CNY 4,76 | 5,07M |
| 2026-08-24 | CNY 4,79 | -%0,62 | CNY 4,83 | CNY 4,83 | CNY 4,75 | 5,06M |
| 2026-08-21 | CNY 4,82 | -%0,41 | CNY 4,85 | CNY 4,86 | CNY 4,80 | 4,38M |
| 2026-08-20 | CNY 4,84 | +%1,26 | CNY 4,79 | CNY 4,84 | CNY 4,78 | 3,95M |
| 2026-08-19 | CNY 4,78 | -%1,04 | CNY 4,84 | CNY 4,84 | CNY 4,77 | 3,50M |
| 2026-08-18 | CNY 4,83 | +%0,42 | CNY 4,81 | CNY 4,87 | CNY 4,78 | 5,34M |
| 2026-08-17 | CNY 4,81 | +%0,42 | CNY 4,78 | CNY 4,82 | CNY 4,75 | 3,90M |
| 2026-08-14 | CNY 4,79 | -%0,83 | CNY 4,85 | CNY 4,85 | CNY 4,77 | 3,72M |
| 2026-08-13 | CNY 4,83 | -%0,41 | CNY 4,86 | CNY 4,87 | CNY 4,83 | 4,39M |
| 2026-08-12 | CNY 4,85 | -%0,21 | CNY 4,84 | CNY 4,88 | CNY 4,81 | 3,29M |
| 2026-08-11 | CNY 4,86 | -%0,21 | CNY 4,87 | CNY 4,92 | CNY 4,84 | 3,61M |
| 2026-08-10 | CNY 4,87 | +%1,04 | CNY 4,81 | CNY 4,88 | CNY 4,79 | 5,22M |
| 2026-08-07 | CNY 4,82 | -%0,41 | CNY 4,83 | CNY 4,88 | CNY 4,78 | 3,83M |
| 2026-08-06 | CNY 4,84 | -%0,41 | CNY 4,87 | CNY 4,87 | CNY 4,78 | 5,22M |
| 2026-08-05 | CNY 4,86 | -%0,82 | CNY 4,91 | CNY 4,91 | CNY 4,83 | 4,77M |
| 2026-08-04 | CNY 4,90 | -%0,61 | CNY 4,93 | CNY 4,96 | CNY 4,87 | 4,30M |
| 2026-08-03 | CNY 4,93 | +%0,82 | CNY 4,86 | CNY 4,94 | CNY 4,86 | 4,35M |
| 2026-07-31 | CNY 4,89 | +%0,82 | CNY 4,84 | CNY 4,91 | CNY 4,83 | 4,47M |
| 2026-07-30 | CNY 4,85 | +%0,41 | CNY 4,81 | CNY 4,87 | CNY 4,81 | 4,59M |
| 2026-07-29 | CNY 4,83 | +%0,84 | CNY 4,80 | CNY 4,86 | CNY 4,78 | 5,34M |
| 2026-07-28 | CNY 4,79 | +%0,21 | CNY 4,74 | CNY 4,81 | CNY 4,73 | 2,33M |
| 2026-07-27 | CNY 4,78 | +%0,63 | CNY 4,75 | CNY 4,80 | CNY 4,71 | 3,22M |
| 2026-07-24 | CNY 4,75 | -%2,06 | CNY 4,82 | CNY 4,87 | CNY 4,75 | 3,97M |
| 2026-07-23 | CNY 4,85 | +%1,04 | CNY 4,81 | CNY 4,86 | CNY 4,76 | 4,84M |
| 2026-07-22 | CNY 4,80 | %0,00 | CNY 4,80 | CNY 4,81 | CNY 4,72 | 5,97M |
| 2026-07-21 | CNY 4,80 | -%2,44 | CNY 4,93 | CNY 4,93 | CNY 4,78 | 6,26M |
| 2026-07-20 | CNY 4,92 | +%0,82 | CNY 4,90 | CNY 4,96 | CNY 4,84 | 4,98M |
| 2026-07-17 | CNY 4,88 | -%0,61 | CNY 4,90 | CNY 4,97 | CNY 4,85 | 5,00M |
| 2026-07-16 | CNY 4,91 | %0,00 | CNY 4,89 | CNY 4,92 | CNY 4,85 | 3,32M |
| 2026-07-15 | CNY 4,91 | +%0,61 | CNY 4,90 | CNY 4,95 | CNY 4,86 | 3,71M |
| 2026-07-14 | CNY 4,88 | +%1,46 | CNY 4,80 | CNY 4,90 | CNY 4,79 | 5,08M |
| 2026-07-13 | CNY 4,81 | +%0,63 | CNY 4,77 | CNY 4,87 | CNY 4,77 | 4,06M |
| 2026-07-10 | CNY 4,78 | +%0,63 | CNY 4,74 | CNY 4,81 | CNY 4,69 | 3,18M |
| 2026-07-09 | CNY 4,75 | -%0,63 | CNY 4,80 | CNY 4,80 | CNY 4,70 | 3,87M |
| 2026-07-08 | CNY 4,78 | +%1,06 | CNY 4,72 | CNY 4,81 | CNY 4,70 | 3,36M |
| 2026-07-07 | CNY 4,73 | -%1,66 | CNY 4,81 | CNY 4,81 | CNY 4,69 | 3,32M |
| 2026-07-06 | CNY 4,81 | +%1,69 | CNY 4,70 | CNY 4,83 | CNY 4,70 | 3,61M |
| 2026-07-03 | CNY 4,73 | +%1,50 | CNY 4,66 | CNY 4,76 | CNY 4,66 | 3,32M |
| 2026-07-02 | CNY 4,66 | +%0,87 | CNY 4,62 | CNY 4,71 | CNY 4,62 | 3,60M |
| 2026-07-01 | CNY 4,62 | +%1,54 | CNY 4,55 | CNY 4,66 | CNY 4,48 | 3,65M |
| 2026-06-30 | CNY 4,55 | -%2,15 | CNY 4,63 | CNY 4,65 | CNY 4,52 | 3,52M |
| 2026-06-29 | CNY 4,65 | +%1,09 | CNY 4,60 | CNY 4,66 | CNY 4,46 | 4,05M |
| 2026-06-26 | CNY 4,60 | -%2,34 | CNY 4,66 | CNY 4,69 | CNY 4,60 | 2,84M |
| 2026-06-25 | CNY 4,71 | -%0,63 | CNY 4,74 | CNY 4,75 | CNY 4,67 | 3,05M |
| 2026-06-24 | CNY 4,74 | -%2,67 | CNY 4,86 | CNY 4,87 | CNY 4,73 | 3,42M |
| 2026-06-23 | CNY 4,87 | +%0,41 | CNY 4,85 | CNY 4,93 | CNY 4,82 | 3,87M |
| 2026-06-22 | CNY 4,85 | -%1,62 | CNY 4,92 | CNY 4,92 | CNY 4,74 | 5,61M |
| 2026-06-18 | CNY 4,93 | -%1,20 | CNY 4,97 | CNY 5,01 | CNY 4,91 | 3,34M |
| 2026-06-17 | CNY 4,99 | -%1,58 | CNY 5,07 | CNY 5,09 | CNY 4,96 | 3,03M |
| 2026-06-16 | CNY 5,07 | -%0,39 | CNY 5,07 | CNY 5,10 | CNY 5,02 | 2,31M |
| 2026-06-15 | CNY 5,09 | +%0,20 | CNY 5,11 | CNY 5,20 | CNY 5,06 | 3,96M |
| 2026-06-12 | CNY 5,08 | +%1,60 | CNY 4,99 | CNY 5,12 | CNY 4,98 | 5,93M |
| 2026-06-11 | CNY 5,00 | +%1,01 | CNY 4,95 | CNY 5,02 | CNY 4,95 | 4,59M |
| 2026-06-10 | CNY 4,95 | -%1,20 | CNY 4,97 | CNY 5,00 | CNY 4,91 | 4,26M |
| 2026-06-09 | CNY 5,01 | -%0,79 | CNY 5,03 | CNY 5,06 | CNY 4,98 | 3,58M |
| 2026-06-08 | CNY 5,05 | -%1,75 | CNY 5,06 | CNY 5,11 | CNY 5,01 | 5,46M |
| 2026-06-05 | CNY 5,14 | %0,00 | CNY 5,13 | CNY 5,18 | CNY 5,11 | 3,68M |
| 2026-06-04 | CNY 5,14 | -%1,53 | CNY 5,22 | CNY 5,23 | CNY 5,11 | 4,99M |
| 2026-06-03 | CNY 5,22 | -%0,38 | CNY 5,24 | CNY 5,25 | CNY 5,15 | 5,03M |
| 2026-06-02 | CNY 5,24 | -%0,76 | CNY 5,28 | CNY 5,29 | CNY 5,21 | 4,84M |
| 2026-06-01 | CNY 5,28 | +%3,13 | CNY 5,11 | CNY 5,28 | CNY 5,09 | 7,55M |
| 2026-05-29 | CNY 5,12 | +%0,59 | CNY 5,09 | CNY 5,14 | CNY 5,07 | 5,62M |
| 2026-05-28 | CNY 5,09 | -%2,49 | CNY 5,20 | CNY 5,21 | CNY 5,08 | 9,16M |
| 2026-05-27 | CNY 5,22 | -%2,25 | CNY 5,34 | CNY 5,35 | CNY 5,17 | 9,46M |
| 2026-05-26 | CNY 5,34 | +%0,38 | CNY 5,32 | CNY 5,36 | CNY 5,26 | 6,06M |