Zhewen Interactive Group Co., Ltd. Class A 600986
SSE · Çin · Ticari Hizmetler
CNY 6,89-0,09 (-%1,29)
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 6,89 | -%1,29 | CNY 7,00 | CNY 7,04 | CNY 6,85 | 25,50M |
| 2026-09-29 | CNY 6,98 | +%4,02 | CNY 6,67 | CNY 7,03 | CNY 6,66 | 44,07M |
| 2026-09-28 | CNY 6,71 | -%2,47 | CNY 6,85 | CNY 6,90 | CNY 6,67 | 26,99M |
| 2026-09-24 | CNY 6,88 | -%2,55 | CNY 7,05 | CNY 7,11 | CNY 6,86 |
| 39,63M |
| 2026-09-23 | CNY 7,06 | -%4,47 | CNY 7,45 | CNY 7,46 | CNY 7,06 | 61,60M |
| 2026-09-22 | CNY 7,39 | +%2,78 | CNY 7,27 | CNY 7,60 | CNY 7,24 | 80,16M |
| 2026-09-21 | CNY 7,19 | +%1,27 | CNY 7,14 | CNY 7,22 | CNY 7,10 | 31,80M |
| 2026-09-18 | CNY 7,10 | +%0,71 | CNY 7,08 | CNY 7,12 | CNY 7,03 | 27,30M |
| 2026-09-17 | CNY 7,05 | %0,00 | CNY 6,98 | CNY 7,11 | CNY 6,98 | 23,49M |
| 2026-09-16 | CNY 7,05 | +%0,43 | CNY 7,00 | CNY 7,08 | CNY 6,92 | 27,97M |
| 2026-09-15 | CNY 7,02 | -%1,96 | CNY 7,21 | CNY 7,24 | CNY 7,01 | 28,27M |
| 2026-09-14 | CNY 7,16 | -%1,38 | CNY 7,26 | CNY 7,30 | CNY 7,12 | 25,52M |
| 2026-09-11 | CNY 7,26 | -%0,27 | CNY 7,25 | CNY 7,32 | CNY 7,06 | 42,37M |
| 2026-09-10 | CNY 7,28 | -%1,22 | CNY 7,35 | CNY 7,48 | CNY 7,23 | 34,39M |
| 2026-09-09 | CNY 7,37 | -%3,28 | CNY 7,55 | CNY 7,59 | CNY 7,27 | 54,61M |
| 2026-09-08 | CNY 7,62 | +%1,33 | CNY 7,50 | CNY 7,73 | CNY 7,44 | 46,62M |
| 2026-09-07 | CNY 7,52 | -%0,53 | CNY 7,53 | CNY 7,65 | CNY 7,47 | 56,93M |
| 2026-09-04 | CNY 7,56 | +%2,72 | CNY 7,44 | CNY 7,83 | CNY 7,40 | 87,92M |
| 2026-09-03 | CNY 7,36 | -%2,26 | CNY 7,54 | CNY 7,70 | CNY 7,34 | 57,23M |
| 2026-09-02 | CNY 7,53 | -%3,21 | CNY 7,62 | CNY 7,76 | CNY 7,52 | 66,48M |
| 2026-09-01 | CNY 7,78 | +%4,29 | CNY 7,46 | CNY 7,99 | CNY 7,42 | 115,70M |
| 2026-08-31 | CNY 7,46 | +%4,34 | CNY 7,04 | CNY 7,46 | CNY 7,00 | 80,45M |
| 2026-08-28 | CNY 7,15 | -%0,83 | CNY 7,29 | CNY 7,33 | CNY 7,13 | 49,02M |
| 2026-08-27 | CNY 7,21 | +%1,41 | CNY 7,11 | CNY 7,30 | CNY 7,07 | 40,05M |
| 2026-08-26 | CNY 7,11 | +%0,57 | CNY 7,07 | CNY 7,20 | CNY 7,02 | 37,70M |
| 2026-08-25 | CNY 7,07 | +%2,61 | CNY 6,85 | CNY 7,09 | CNY 6,84 | 38,60M |
| 2026-08-24 | CNY 6,89 | -%2,41 | CNY 7,07 | CNY 7,08 | CNY 6,81 | 35,36M |
| 2026-08-21 | CNY 7,06 | %0,00 | CNY 7,00 | CNY 7,08 | CNY 6,87 | 37,60M |
| 2026-08-20 | CNY 7,06 | +%0,14 | CNY 7,15 | CNY 7,17 | CNY 7,01 | 41,61M |
| 2026-08-19 | CNY 7,05 | -%5,50 | CNY 7,35 | CNY 7,35 | CNY 7,04 | 63,15M |
| 2026-08-18 | CNY 7,46 | -%4,60 | CNY 7,80 | CNY 7,80 | CNY 7,42 | 73,58M |
| 2026-08-17 | CNY 7,82 | -%0,64 | CNY 8,00 | CNY 8,00 | CNY 7,63 | 68,48M |
| 2026-08-14 | CNY 7,87 | -%1,63 | CNY 8,00 | CNY 8,15 | CNY 7,66 | 110,45M |
| 2026-08-13 | CNY 8,00 | -%2,91 | CNY 8,22 | CNY 8,62 | CNY 8,00 | 158,51M |
| 2026-08-12 | CNY 8,24 | +%1,23 | CNY 8,14 | CNY 8,41 | CNY 8,03 | 130,20M |
| 2026-08-11 | CNY 8,14 | +%1,37 | CNY 8,06 | CNY 8,25 | CNY 7,95 | 108,13M |
| 2026-08-10 | CNY 8,03 | -%0,37 | CNY 8,08 | CNY 8,16 | CNY 7,88 | 64,98M |
| 2026-08-07 | CNY 8,06 | +%0,25 | CNY 8,04 | CNY 8,12 | CNY 7,70 | 116,37M |
| 2026-08-06 | CNY 8,04 | -%1,47 | CNY 8,00 | CNY 8,30 | CNY 7,92 | 127,62M |
| 2026-08-05 | CNY 8,16 | +%0,99 | CNY 7,99 | CNY 8,35 | CNY 7,93 | 147,37M |
| 2026-08-04 | CNY 8,08 | +%2,41 | CNY 7,89 | CNY 8,24 | CNY 7,89 | 172,62M |
| 2026-08-03 | CNY 7,89 | +%0,90 | CNY 8,02 | CNY 8,12 | CNY 7,71 | 198,03M |
| 2026-07-31 | CNY 7,82 | +%9,99 | CNY 7,00 | CNY 7,82 | CNY 6,98 | 147,14M |
| 2026-07-30 | CNY 7,11 | +%0,42 | CNY 7,00 | CNY 7,52 | CNY 7,00 | 110,16M |
| 2026-07-29 | CNY 7,08 | +%2,02 | CNY 7,03 | CNY 7,23 | CNY 6,86 | 90,82M |
| 2026-07-28 | CNY 6,94 | +%1,31 | CNY 6,77 | CNY 7,14 | CNY 6,76 | 73,98M |
| 2026-07-27 | CNY 6,85 | +%5,22 | CNY 6,45 | CNY 6,86 | CNY 6,30 | 73,46M |
| 2026-07-24 | CNY 6,51 | -%5,38 | CNY 6,78 | CNY 6,78 | CNY 6,49 | 57,43M |
| 2026-07-23 | CNY 6,88 | +%3,46 | CNY 6,60 | CNY 6,90 | CNY 6,60 | 67,90M |
| 2026-07-22 | CNY 6,65 | -%1,04 | CNY 6,59 | CNY 6,77 | CNY 6,51 | 67,61M |
| 2026-07-21 | CNY 6,72 | +%0,60 | CNY 6,50 | CNY 6,78 | CNY 6,25 | 100,27M |
| 2026-07-20 | CNY 6,68 | +%4,37 | CNY 6,55 | CNY 6,83 | CNY 6,47 | 102,20M |
| 2026-07-17 | CNY 6,40 | -%5,60 | CNY 6,82 | CNY 7,11 | CNY 6,37 | 96,37M |
| 2026-07-16 | CNY 6,78 | +%1,65 | CNY 6,62 | CNY 6,94 | CNY 6,56 | 83,78M |
| 2026-07-15 | CNY 6,67 | +%3,73 | CNY 6,40 | CNY 6,85 | CNY 6,36 | 84,91M |
| 2026-07-14 | CNY 6,43 | -%1,53 | CNY 6,52 | CNY 6,60 | CNY 6,24 | 68,16M |
| 2026-07-13 | CNY 6,53 | -%6,71 | CNY 6,90 | CNY 7,08 | CNY 6,51 | 97,57M |
| 2026-07-10 | CNY 7,00 | +%6,87 | CNY 6,55 | CNY 7,21 | CNY 6,42 | 142,90M |
| 2026-07-09 | CNY 6,55 | +%2,18 | CNY 6,40 | CNY 6,65 | CNY 6,34 | 63,36M |
| 2026-07-08 | CNY 6,41 | -%0,31 | CNY 6,46 | CNY 6,54 | CNY 6,36 | 48,72M |
| 2026-07-07 | CNY 6,43 | -%3,45 | CNY 6,66 | CNY 6,77 | CNY 6,40 | 43,73M |
| 2026-07-06 | CNY 6,66 | -%2,63 | CNY 6,84 | CNY 6,92 | CNY 6,65 | 45,37M |
| 2026-07-03 | CNY 6,84 | -%2,29 | CNY 6,92 | CNY 6,99 | CNY 6,78 | 61,16M |
| 2026-07-02 | CNY 7,00 | -%1,13 | CNY 7,18 | CNY 7,48 | CNY 6,96 | 94,39M |
| 2026-07-01 | CNY 7,08 | +%1,43 | CNY 6,95 | CNY 7,27 | CNY 6,88 | 55,19M |
| 2026-06-30 | CNY 6,98 | +%1,01 | CNY 6,91 | CNY 7,07 | CNY 6,81 | 45,70M |
| 2026-06-29 | CNY 6,91 | -%2,26 | CNY 7,07 | CNY 7,13 | CNY 6,87 | 53,92M |
| 2026-06-26 | CNY 7,07 | -%4,46 | CNY 7,38 | CNY 7,38 | CNY 7,02 | 62,23M |
| 2026-06-25 | CNY 7,40 | -%3,01 | CNY 7,58 | CNY 7,63 | CNY 7,38 | 53,09M |
| 2026-06-24 | CNY 7,63 | -%1,29 | CNY 7,65 | CNY 7,76 | CNY 7,52 | 46,73M |
| 2026-06-23 | CNY 7,73 | -%5,04 | CNY 8,08 | CNY 8,10 | CNY 7,68 | 64,51M |
| 2026-06-22 | CNY 8,14 | +%1,50 | CNY 7,96 | CNY 8,17 | CNY 7,83 | 60,29M |
| 2026-06-18 | CNY 8,02 | +%0,38 | CNY 7,91 | CNY 8,16 | CNY 7,80 | 52,30M |
| 2026-06-17 | CNY 7,99 | -%1,36 | CNY 8,18 | CNY 8,19 | CNY 7,89 | 48,00M |
| 2026-06-16 | CNY 8,10 | +%1,38 | CNY 8,01 | CNY 8,15 | CNY 7,81 | 51,19M |
| 2026-06-15 | CNY 7,99 | +%2,83 | CNY 7,80 | CNY 8,04 | CNY 7,80 | 45,13M |
| 2026-06-12 | CNY 7,77 | +%1,04 | CNY 7,81 | CNY 7,90 | CNY 7,67 | 51,54M |
| 2026-06-11 | CNY 7,69 | -%4,35 | CNY 8,00 | CNY 8,00 | CNY 7,62 | 57,21M |
| 2026-06-10 | CNY 8,04 | -%0,86 | CNY 8,00 | CNY 8,34 | CNY 7,94 | 64,62M |
| 2026-06-09 | CNY 8,11 | +%1,76 | CNY 8,05 | CNY 8,13 | CNY 7,86 | 49,21M |
| 2026-06-08 | CNY 7,97 | -%2,92 | CNY 7,96 | CNY 8,27 | CNY 7,85 | 60,05M |
| 2026-06-05 | CNY 8,21 | +%0,86 | CNY 8,28 | CNY 8,34 | CNY 7,95 | 73,57M |
| 2026-06-04 | CNY 8,14 | -%2,86 | CNY 8,30 | CNY 8,36 | CNY 8,09 | 67,81M |
| 2026-06-03 | CNY 8,38 | -%2,10 | CNY 8,50 | CNY 8,56 | CNY 8,31 | 64,14M |
| 2026-06-02 | CNY 8,56 | -%5,10 | CNY 9,05 | CNY 9,06 | CNY 8,41 | 89,16M |
| 2026-06-01 | CNY 9,02 | +%2,04 | CNY 8,75 | CNY 9,24 | CNY 8,68 | 97,25M |
| 2026-05-29 | CNY 8,84 | -%0,23 | CNY 8,93 | CNY 9,25 | CNY 8,75 | 94,27M |
| 2026-05-28 | CNY 8,86 | +%1,84 | CNY 8,70 | CNY 8,91 | CNY 8,48 | 75,23M |
| 2026-05-27 | CNY 8,70 | -%3,55 | CNY 9,09 | CNY 9,15 | CNY 8,68 | 67,31M |
| 2026-05-26 | CNY 9,02 | -%2,70 | CNY 9,18 | CNY 9,19 | CNY 8,82 | 71,88M |