Kailuan Energy Chemical Co., Ltd. Class A 600997
SSE · Çin · Enerji Mineralleri
CNY 5,22+0,04 (+%0,77)
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 5,22 | +%0,77 | CNY 5,15 | CNY 5,26 | CNY 5,15 | 9,47M |
| 2026-09-29 | CNY 5,18 | -%0,77 | CNY 5,25 | CNY 5,25 | CNY 5,11 | 10,05M |
| 2026-09-28 | CNY 5,22 | +%1,56 | CNY 5,13 | CNY 5,22 | CNY 5,08 | 10,05M |
| 2026-09-24 | CNY 5,14 | +%0,19 | CNY 5,11 | CNY 5,22 | CNY 5,09 |
| 9,42M |
| 2026-09-23 | CNY 5,13 | -%2,47 | CNY 5,25 | CNY 5,30 | CNY 5,12 | 9,33M |
| 2026-09-22 | CNY 5,26 | %0,00 | CNY 5,24 | CNY 5,31 | CNY 5,17 | 12,12M |
| 2026-09-21 | CNY 5,26 | +%1,94 | CNY 5,15 | CNY 5,30 | CNY 5,10 | 10,66M |
| 2026-09-18 | CNY 5,16 | -%0,96 | CNY 5,17 | CNY 5,23 | CNY 5,13 | 9,51M |
| 2026-09-17 | CNY 5,21 | -%0,19 | CNY 5,21 | CNY 5,24 | CNY 5,09 | 9,76M |
| 2026-09-16 | CNY 5,22 | -%0,57 | CNY 5,22 | CNY 5,26 | CNY 5,16 | 10,05M |
| 2026-09-15 | CNY 5,25 | +%1,35 | CNY 5,21 | CNY 5,27 | CNY 5,16 | 9,92M |
| 2026-09-14 | CNY 5,18 | -%3,36 | CNY 5,30 | CNY 5,40 | CNY 5,16 | 12,61M |
| 2026-09-11 | CNY 5,36 | -%3,60 | CNY 5,58 | CNY 5,59 | CNY 5,34 | 12,76M |
| 2026-09-10 | CNY 5,56 | -%2,11 | CNY 5,70 | CNY 5,77 | CNY 5,54 | 13,10M |
| 2026-09-09 | CNY 5,68 | +%1,07 | CNY 5,58 | CNY 5,76 | CNY 5,56 | 13,92M |
| 2026-09-08 | CNY 5,62 | +%3,88 | CNY 5,40 | CNY 5,65 | CNY 5,40 | 14,56M |
| 2026-09-07 | CNY 5,41 | -%1,81 | CNY 5,49 | CNY 5,54 | CNY 5,35 | 10,41M |
| 2026-09-04 | CNY 5,51 | +%1,29 | CNY 5,45 | CNY 5,53 | CNY 5,41 | 12,96M |
| 2026-09-03 | CNY 5,44 | -%0,37 | CNY 5,42 | CNY 5,59 | CNY 5,41 | 14,70M |
| 2026-09-02 | CNY 5,46 | -%4,55 | CNY 5,81 | CNY 5,90 | CNY 5,43 | 25,10M |
| 2026-09-01 | CNY 5,72 | -%2,56 | CNY 5,82 | CNY 5,96 | CNY 5,70 | 19,73M |
| 2026-08-31 | CNY 5,87 | +%0,17 | CNY 5,90 | CNY 5,94 | CNY 5,80 | 14,99M |
| 2026-08-28 | CNY 5,86 | +%0,34 | CNY 5,83 | CNY 5,89 | CNY 5,78 | 10,66M |
| 2026-08-27 | CNY 5,84 | +%2,10 | CNY 5,76 | CNY 5,89 | CNY 5,68 | 13,84M |
| 2026-08-26 | CNY 5,72 | +%1,06 | CNY 5,60 | CNY 5,73 | CNY 5,57 | 10,54M |
| 2026-08-25 | CNY 5,66 | %0,00 | CNY 5,65 | CNY 5,74 | CNY 5,62 | 14,27M |
| 2026-08-24 | CNY 5,66 | +%2,35 | CNY 5,53 | CNY 5,68 | CNY 5,51 | 15,87M |
| 2026-08-21 | CNY 5,53 | -%0,54 | CNY 5,60 | CNY 5,62 | CNY 5,42 | 14,13M |
| 2026-08-20 | CNY 5,56 | -%0,18 | CNY 5,50 | CNY 5,74 | CNY 5,50 | 18,62M |
| 2026-08-19 | CNY 5,57 | +%1,09 | CNY 5,55 | CNY 5,64 | CNY 5,49 | 17,71M |
| 2026-08-18 | CNY 5,51 | +%0,92 | CNY 5,49 | CNY 5,59 | CNY 5,44 | 9,43M |
| 2026-08-17 | CNY 5,46 | -%0,36 | CNY 5,50 | CNY 5,55 | CNY 5,43 | 8,28M |
| 2026-08-14 | CNY 5,48 | +%1,11 | CNY 5,42 | CNY 5,53 | CNY 5,37 | 8,99M |
| 2026-08-13 | CNY 5,42 | -%1,45 | CNY 5,50 | CNY 5,53 | CNY 5,41 | 7,62M |
| 2026-08-12 | CNY 5,50 | -%0,54 | CNY 5,48 | CNY 5,55 | CNY 5,43 | 10,16M |
| 2026-08-11 | CNY 5,53 | +%1,10 | CNY 5,52 | CNY 5,56 | CNY 5,37 | 13,85M |
| 2026-08-10 | CNY 5,47 | +%1,11 | CNY 5,33 | CNY 5,55 | CNY 5,33 | 16,89M |
| 2026-08-07 | CNY 5,41 | -%2,70 | CNY 5,50 | CNY 5,51 | CNY 5,30 | 16,65M |
| 2026-08-06 | CNY 5,56 | -%0,71 | CNY 5,52 | CNY 5,67 | CNY 5,48 | 20,44M |
| 2026-08-05 | CNY 5,60 | -%2,44 | CNY 5,72 | CNY 5,74 | CNY 5,58 | 10,31M |
| 2026-08-04 | CNY 5,74 | +%0,35 | CNY 5,70 | CNY 5,77 | CNY 5,55 | 13,00M |
| 2026-08-03 | CNY 5,72 | +%0,53 | CNY 5,69 | CNY 5,82 | CNY 5,62 | 16,49M |
| 2026-07-31 | CNY 5,69 | +%5,57 | CNY 5,37 | CNY 5,78 | CNY 5,33 | 23,73M |
| 2026-07-30 | CNY 5,39 | +%0,37 | CNY 5,39 | CNY 5,48 | CNY 5,31 | 9,93M |
| 2026-07-29 | CNY 5,37 | +%3,27 | CNY 5,20 | CNY 5,39 | CNY 5,17 | 10,49M |
| 2026-07-28 | CNY 5,20 | -%1,33 | CNY 5,25 | CNY 5,27 | CNY 5,10 | 9,32M |
| 2026-07-27 | CNY 5,27 | +%1,15 | CNY 5,17 | CNY 5,31 | CNY 5,16 | 9,62M |
| 2026-07-24 | CNY 5,21 | -%3,87 | CNY 5,35 | CNY 5,48 | CNY 5,21 | 9,22M |
| 2026-07-23 | CNY 5,42 | +%2,46 | CNY 5,24 | CNY 5,45 | CNY 5,23 | 10,28M |
| 2026-07-22 | CNY 5,29 | +%0,76 | CNY 5,23 | CNY 5,34 | CNY 5,17 | 13,88M |
| 2026-07-21 | CNY 5,25 | -%2,42 | CNY 5,36 | CNY 5,44 | CNY 5,24 | 16,73M |
| 2026-07-20 | CNY 5,38 | +%3,07 | CNY 5,28 | CNY 5,44 | CNY 5,26 | 15,93M |
| 2026-07-17 | CNY 5,22 | -%0,76 | CNY 5,26 | CNY 5,45 | CNY 5,21 | 16,51M |
| 2026-07-16 | CNY 5,26 | -%1,13 | CNY 5,36 | CNY 5,38 | CNY 5,17 | 10,93M |
| 2026-07-15 | CNY 5,32 | +%2,70 | CNY 5,19 | CNY 5,33 | CNY 5,13 | 13,14M |
| 2026-07-14 | CNY 5,18 | +%0,39 | CNY 5,16 | CNY 5,32 | CNY 5,13 | 14,81M |
| 2026-07-13 | CNY 5,16 | +%2,99 | CNY 5,01 | CNY 5,24 | CNY 4,98 | 12,84M |
| 2026-07-10 | CNY 5,01 | %0,00 | CNY 5,01 | CNY 5,07 | CNY 4,87 | 7,29M |
| 2026-07-09 | CNY 5,01 | -%3,84 | CNY 5,16 | CNY 5,26 | CNY 5,01 | 10,63M |
| 2026-07-08 | CNY 5,21 | +%0,58 | CNY 5,19 | CNY 5,34 | CNY 5,16 | 10,32M |
| 2026-07-07 | CNY 5,18 | -%1,89 | CNY 5,27 | CNY 5,32 | CNY 5,13 | 7,88M |
| 2026-07-06 | CNY 5,28 | +%2,33 | CNY 5,15 | CNY 5,35 | CNY 5,09 | 9,29M |
| 2026-07-03 | CNY 5,16 | +%1,38 | CNY 5,12 | CNY 5,20 | CNY 5,08 | 6,85M |
| 2026-07-02 | CNY 5,09 | +%2,41 | CNY 4,96 | CNY 5,12 | CNY 4,96 | 9,10M |
| 2026-07-01 | CNY 4,97 | +%4,63 | CNY 4,75 | CNY 4,98 | CNY 4,68 | 9,67M |
| 2026-06-30 | CNY 4,75 | -%1,66 | CNY 4,84 | CNY 4,84 | CNY 4,67 | 8,52M |
| 2026-06-29 | CNY 4,83 | +%1,68 | CNY 4,74 | CNY 4,91 | CNY 4,61 | 9,32M |
| 2026-06-26 | CNY 4,75 | -%2,46 | CNY 4,88 | CNY 4,90 | CNY 4,70 | 10,23M |
| 2026-06-25 | CNY 4,87 | -%1,62 | CNY 4,87 | CNY 4,99 | CNY 4,84 | 8,10M |
| 2026-06-24 | CNY 4,95 | -%1,59 | CNY 5,04 | CNY 5,05 | CNY 4,88 | 9,27M |
| 2026-06-23 | CNY 5,03 | +%0,60 | CNY 4,95 | CNY 5,09 | CNY 4,93 | 10,07M |
| 2026-06-22 | CNY 5,00 | +%0,81 | CNY 4,95 | CNY 5,03 | CNY 4,78 | 14,11M |
| 2026-06-18 | CNY 4,96 | -%1,59 | CNY 5,01 | CNY 5,02 | CNY 4,92 | 9,18M |
| 2026-06-17 | CNY 5,04 | -%1,95 | CNY 5,15 | CNY 5,15 | CNY 4,99 | 11,33M |
| 2026-06-16 | CNY 5,14 | -%2,65 | CNY 5,24 | CNY 5,26 | CNY 5,08 | 13,11M |
| 2026-06-15 | CNY 5,28 | -%2,94 | CNY 5,44 | CNY 5,45 | CNY 5,24 | 15,44M |
| 2026-06-12 | CNY 5,44 | +%3,62 | CNY 5,22 | CNY 5,50 | CNY 5,22 | 18,05M |
| 2026-06-11 | CNY 5,25 | -%0,76 | CNY 5,36 | CNY 5,43 | CNY 5,23 | 12,61M |
| 2026-06-10 | CNY 5,29 | -%3,29 | CNY 5,47 | CNY 5,48 | CNY 5,22 | 11,93M |
| 2026-06-09 | CNY 5,47 | -%5,03 | CNY 5,70 | CNY 5,73 | CNY 5,44 | 13,10M |
| 2026-06-08 | CNY 5,76 | -%1,87 | CNY 5,76 | CNY 5,91 | CNY 5,69 | 16,43M |
| 2026-06-05 | CNY 5,87 | +%0,17 | CNY 5,84 | CNY 5,94 | CNY 5,76 | 18,29M |
| 2026-06-04 | CNY 5,86 | +%2,81 | CNY 5,73 | CNY 5,95 | CNY 5,67 | 25,57M |
| 2026-06-03 | CNY 5,70 | +%0,53 | CNY 5,66 | CNY 5,80 | CNY 5,55 | 15,77M |
| 2026-06-02 | CNY 5,67 | -%0,70 | CNY 5,71 | CNY 5,75 | CNY 5,62 | 18,92M |
| 2026-06-01 | CNY 5,71 | +%5,16 | CNY 5,46 | CNY 5,73 | CNY 5,42 | 24,38M |
| 2026-05-29 | CNY 5,43 | +%1,50 | CNY 5,34 | CNY 5,45 | CNY 5,33 | 9,25M |
| 2026-05-28 | CNY 5,35 | +%1,33 | CNY 5,28 | CNY 5,43 | CNY 5,25 | 9,88M |
| 2026-05-27 | CNY 5,28 | -%0,75 | CNY 5,31 | CNY 5,38 | CNY 5,21 | 8,88M |
| 2026-05-26 | CNY 5,32 | -%1,85 | CNY 5,36 | CNY 5,41 | CNY 5,29 | 8,59M |