Gem-Year Industrial Co., Ltd. Class A 601002
SSE · Çin · Üretici İmalatı
CNY 5,26+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 5,26 | +%0,77 | CNY 5,29 | CNY 5,30 | CNY 5,22 | 9,18M |
| 2026-09-29 | CNY 5,22 | +%0,58 | CNY 5,16 | CNY 5,26 | CNY 5,14 | 5,54M |
| 2026-09-28 | CNY 5,19 | -%0,57 | CNY 5,18 | CNY 5,22 | CNY 5,13 | 6,51M |
| 2026-09-24 | CNY 5,22 | +%0,58 | CNY 5,17 | CNY 5,29 | CNY 5,15 |
| 9,30M |
| 2026-09-23 | CNY 5,19 | -%0,19 | CNY 5,20 | CNY 5,24 | CNY 5,17 | 5,92M |
| 2026-09-22 | CNY 5,20 | -%1,52 | CNY 5,27 | CNY 5,31 | CNY 5,17 | 8,03M |
| 2026-09-21 | CNY 5,28 | +%0,76 | CNY 5,25 | CNY 5,31 | CNY 5,22 | 6,23M |
| 2026-09-18 | CNY 5,24 | +%0,38 | CNY 5,23 | CNY 5,30 | CNY 5,22 | 8,46M |
| 2026-09-17 | CNY 5,22 | +%0,38 | CNY 5,17 | CNY 5,26 | CNY 5,16 | 6,52M |
| 2026-09-16 | CNY 5,20 | +%1,36 | CNY 5,17 | CNY 5,21 | CNY 5,11 | 6,58M |
| 2026-09-15 | CNY 5,13 | -%2,10 | CNY 5,25 | CNY 5,25 | CNY 5,13 | 8,07M |
| 2026-09-14 | CNY 5,24 | +%1,16 | CNY 5,18 | CNY 5,25 | CNY 5,10 | 7,96M |
| 2026-09-11 | CNY 5,18 | -%1,52 | CNY 5,23 | CNY 5,26 | CNY 5,10 | 11,20M |
| 2026-09-10 | CNY 5,26 | -%2,23 | CNY 5,38 | CNY 5,38 | CNY 5,23 | 10,07M |
| 2026-09-09 | CNY 5,38 | +%0,56 | CNY 5,35 | CNY 5,40 | CNY 5,33 | 9,10M |
| 2026-09-08 | CNY 5,35 | -%0,19 | CNY 5,37 | CNY 5,39 | CNY 5,31 | 12,08M |
| 2026-09-07 | CNY 5,36 | -%0,74 | CNY 5,41 | CNY 5,42 | CNY 5,30 | 10,51M |
| 2026-09-04 | CNY 5,40 | -%1,46 | CNY 5,54 | CNY 5,55 | CNY 5,36 | 11,82M |
| 2026-09-03 | CNY 5,48 | -%0,90 | CNY 5,52 | CNY 5,57 | CNY 5,43 | 11,14M |
| 2026-09-02 | CNY 5,53 | -%0,36 | CNY 5,53 | CNY 5,56 | CNY 5,46 | 10,55M |
| 2026-09-01 | CNY 5,55 | -%1,07 | CNY 5,61 | CNY 5,66 | CNY 5,53 | 19,83M |
| 2026-08-31 | CNY 5,61 | +%6,25 | CNY 5,35 | CNY 5,64 | CNY 5,31 | 32,98M |
| 2026-08-28 | CNY 5,28 | +%0,38 | CNY 5,28 | CNY 5,34 | CNY 5,24 | 11,97M |
| 2026-08-27 | CNY 5,26 | -%1,31 | CNY 5,38 | CNY 5,43 | CNY 5,22 | 18,97M |
| 2026-08-26 | CNY 5,33 | +%0,19 | CNY 5,34 | CNY 5,40 | CNY 5,30 | 9,15M |
| 2026-08-25 | CNY 5,32 | +%1,72 | CNY 5,19 | CNY 5,32 | CNY 5,18 | 8,67M |
| 2026-08-24 | CNY 5,23 | -%0,76 | CNY 5,27 | CNY 5,35 | CNY 5,13 | 13,63M |
| 2026-08-21 | CNY 5,27 | +%1,15 | CNY 5,21 | CNY 5,30 | CNY 5,12 | 10,94M |
| 2026-08-20 | CNY 5,21 | -%0,19 | CNY 5,25 | CNY 5,31 | CNY 5,20 | 9,09M |
| 2026-08-19 | CNY 5,22 | -%2,25 | CNY 5,33 | CNY 5,35 | CNY 5,21 | 11,68M |
| 2026-08-18 | CNY 5,34 | -%0,56 | CNY 5,39 | CNY 5,50 | CNY 5,33 | 10,14M |
| 2026-08-17 | CNY 5,37 | +%2,09 | CNY 5,31 | CNY 5,39 | CNY 5,23 | 11,21M |
| 2026-08-14 | CNY 5,26 | -%0,57 | CNY 5,27 | CNY 5,31 | CNY 5,20 | 11,78M |
| 2026-08-13 | CNY 5,29 | -%1,49 | CNY 5,35 | CNY 5,38 | CNY 5,25 | 13,08M |
| 2026-08-12 | CNY 5,37 | +%0,37 | CNY 5,35 | CNY 5,38 | CNY 5,32 | 11,14M |
| 2026-08-11 | CNY 5,35 | -%2,19 | CNY 5,49 | CNY 5,50 | CNY 5,34 | 11,58M |
| 2026-08-10 | CNY 5,47 | +%2,24 | CNY 5,31 | CNY 5,48 | CNY 5,31 | 13,58M |
| 2026-08-07 | CNY 5,35 | -%1,29 | CNY 5,42 | CNY 5,45 | CNY 5,28 | 20,99M |
| 2026-08-06 | CNY 5,42 | +%1,12 | CNY 5,33 | CNY 5,63 | CNY 5,33 | 25,31M |
| 2026-08-05 | CNY 5,36 | +%4,28 | CNY 5,14 | CNY 5,58 | CNY 5,14 | 43,14M |
| 2026-08-04 | CNY 5,14 | +%0,98 | CNY 5,08 | CNY 5,27 | CNY 5,06 | 29,28M |
| 2026-08-03 | CNY 5,09 | +%4,73 | CNY 4,86 | CNY 5,10 | CNY 4,83 | 27,48M |
| 2026-07-31 | CNY 4,86 | +%2,10 | CNY 4,81 | CNY 4,88 | CNY 4,80 | 15,36M |
| 2026-07-30 | CNY 4,76 | -%2,66 | CNY 4,84 | CNY 4,92 | CNY 4,76 | 17,46M |
| 2026-07-29 | CNY 4,89 | +%1,66 | CNY 4,79 | CNY 4,89 | CNY 4,79 | 14,75M |
| 2026-07-28 | CNY 4,81 | -%0,21 | CNY 4,77 | CNY 4,87 | CNY 4,75 | 15,13M |
| 2026-07-27 | CNY 4,82 | +%0,84 | CNY 4,70 | CNY 4,83 | CNY 4,61 | 23,70M |
| 2026-07-24 | CNY 4,78 | +%0,63 | CNY 4,70 | CNY 4,94 | CNY 4,61 | 22,13M |
| 2026-07-23 | CNY 4,75 | +%2,81 | CNY 4,62 | CNY 4,75 | CNY 4,57 | 15,97M |
| 2026-07-22 | CNY 4,62 | -%1,07 | CNY 4,61 | CNY 4,69 | CNY 4,56 | 14,71M |
| 2026-07-21 | CNY 4,67 | -%3,51 | CNY 4,76 | CNY 4,77 | CNY 4,56 | 25,11M |
| 2026-07-20 | CNY 4,84 | +%2,98 | CNY 4,69 | CNY 4,84 | CNY 4,58 | 24,40M |
| 2026-07-17 | CNY 4,70 | -%1,67 | CNY 4,78 | CNY 4,88 | CNY 4,58 | 25,59M |
| 2026-07-16 | CNY 4,78 | -%4,21 | CNY 4,92 | CNY 4,96 | CNY 4,78 | 28,77M |
| 2026-07-15 | CNY 4,99 | %0,00 | CNY 4,87 | CNY 4,99 | CNY 4,77 | 39,05M |
| 2026-07-14 | CNY 4,99 | +%2,89 | CNY 4,89 | CNY 5,14 | CNY 4,72 | 65,52M |
| 2026-07-13 | CNY 4,85 | +%9,98 | CNY 4,81 | CNY 4,85 | CNY 4,70 | 26,62M |
| 2026-07-10 | CNY 4,41 | +%2,56 | CNY 4,30 | CNY 4,48 | CNY 4,25 | 11,13M |
| 2026-07-09 | CNY 4,30 | -%0,92 | CNY 4,29 | CNY 4,35 | CNY 4,20 | 8,88M |
| 2026-07-08 | CNY 4,34 | -%1,59 | CNY 4,45 | CNY 4,45 | CNY 4,30 | 6,94M |
| 2026-07-07 | CNY 4,41 | -%2,22 | CNY 4,53 | CNY 4,53 | CNY 4,39 | 9,65M |
| 2026-07-06 | CNY 4,51 | -%1,31 | CNY 4,63 | CNY 4,63 | CNY 4,49 | 12,37M |
| 2026-07-03 | CNY 4,57 | +%4,58 | CNY 4,38 | CNY 4,60 | CNY 4,37 | 16,89M |
| 2026-07-02 | CNY 4,37 | %0,00 | CNY 4,37 | CNY 4,46 | CNY 4,33 | 12,90M |
| 2026-07-01 | CNY 4,37 | +%1,16 | CNY 4,30 | CNY 4,43 | CNY 4,27 | 12,71M |
| 2026-06-30 | CNY 4,32 | +%0,93 | CNY 4,28 | CNY 4,37 | CNY 4,23 | 16,03M |
| 2026-06-29 | CNY 4,28 | -%1,61 | CNY 4,33 | CNY 4,37 | CNY 4,16 | 16,97M |
| 2026-06-26 | CNY 4,35 | -%2,25 | CNY 4,45 | CNY 4,45 | CNY 4,32 | 12,92M |
| 2026-06-25 | CNY 4,45 | -%2,20 | CNY 4,56 | CNY 4,56 | CNY 4,44 | 10,03M |
| 2026-06-24 | CNY 4,55 | -%2,99 | CNY 4,68 | CNY 4,68 | CNY 4,50 | 12,02M |
| 2026-06-23 | CNY 4,69 | +%1,52 | CNY 4,63 | CNY 4,77 | CNY 4,60 | 14,17M |
| 2026-06-22 | CNY 4,62 | -%0,65 | CNY 4,65 | CNY 4,66 | CNY 4,46 | 17,75M |
| 2026-06-18 | CNY 4,65 | -%1,90 | CNY 4,68 | CNY 4,72 | CNY 4,64 | 11,47M |
| 2026-06-17 | CNY 4,74 | -%1,86 | CNY 4,80 | CNY 4,83 | CNY 4,71 | 11,41M |
| 2026-06-16 | CNY 4,83 | -%1,63 | CNY 4,90 | CNY 4,91 | CNY 4,82 | 9,83M |
| 2026-06-15 | CNY 4,91 | +%1,24 | CNY 4,87 | CNY 4,96 | CNY 4,86 | 11,96M |
| 2026-06-12 | CNY 4,85 | +%0,83 | CNY 4,86 | CNY 4,89 | CNY 4,77 | 10,81M |
| 2026-06-11 | CNY 4,81 | -%1,23 | CNY 4,81 | CNY 4,87 | CNY 4,76 | 10,30M |
| 2026-06-10 | CNY 4,87 | -%1,81 | CNY 4,93 | CNY 4,98 | CNY 4,82 | 14,79M |
| 2026-06-09 | CNY 4,96 | +%0,40 | CNY 5,00 | CNY 5,04 | CNY 4,90 | 12,81M |
| 2026-06-08 | CNY 4,94 | -%3,33 | CNY 4,98 | CNY 5,10 | CNY 4,89 | 17,86M |
| 2026-06-05 | CNY 5,11 | +%1,39 | CNY 5,05 | CNY 5,25 | CNY 4,97 | 19,50M |
| 2026-06-04 | CNY 5,04 | -%1,56 | CNY 5,10 | CNY 5,14 | CNY 5,01 | 12,24M |
| 2026-06-03 | CNY 5,12 | %0,00 | CNY 5,13 | CNY 5,15 | CNY 5,06 | 13,20M |
| 2026-06-02 | CNY 5,12 | -%0,78 | CNY 5,15 | CNY 5,22 | CNY 5,07 | 13,75M |
| 2026-06-01 | CNY 5,16 | +%0,58 | CNY 5,11 | CNY 5,23 | CNY 5,02 | 16,50M |
| 2026-05-29 | CNY 5,13 | -%1,91 | CNY 5,23 | CNY 5,30 | CNY 5,10 | 22,36M |
| 2026-05-28 | CNY 5,23 | +%4,18 | CNY 5,02 | CNY 5,39 | CNY 4,96 | 33,25M |
| 2026-05-27 | CNY 5,02 | -%3,09 | CNY 5,16 | CNY 5,17 | CNY 5,00 | 19,63M |
| 2026-05-26 | CNY 5,18 | -%1,15 | CNY 5,23 | CNY 5,23 | CNY 5,10 | 15,76M |