Chongqing Iron & Steel Co., Ltd. Class A 601005
SSE · Çin · Enerji Dışı Mineraller
CNY 1,21+0,01 (+%0,83)
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 1,21 | +%0,83 | CNY 1,20 | CNY 1,22 | CNY 1,19 | 73,93M |
| 2026-09-29 | CNY 1,20 | +%0,84 | CNY 1,18 | CNY 1,21 | CNY 1,18 | 62,03M |
| 2026-09-28 | CNY 1,19 | -%0,83 | CNY 1,20 | CNY 1,21 | CNY 1,18 | 83,10M |
| 2026-09-24 | CNY 1,20 | -%2,44 | CNY 1,22 | CNY 1,23 | CNY 1,20 | 85,67M |
| 2026-09-23 | CNY 1,23 | +%1,65 | CNY 1,21 | CNY 1,28 | CNY 1,20 | 172,66M |
| 2026-09-22 | CNY 1,21 | -%0,82 | CNY 1,22 | CNY 1,23 | CNY 1,20 | 61,06M |
| 2026-09-21 | CNY 1,22 | +%1,67 | CNY 1,20 | CNY 1,23 | CNY 1,19 | 85,25M |
| 2026-09-18 | CNY 1,20 | %0,00 | CNY 1,20 | CNY 1,21 | CNY 1,19 | 39,31M |
| 2026-09-17 | CNY 1,20 | %0,00 | CNY 1,19 | CNY 1,20 | CNY 1,18 | 45,34M |
| 2026-09-16 | CNY 1,20 | +%0,84 | CNY 1,19 | CNY 1,20 | CNY 1,18 | 62,80M |
| 2026-09-15 | CNY 1,19 | -%1,65 | CNY 1,21 | CNY 1,21 | CNY 1,19 | 52,18M |
| 2026-09-14 | CNY 1,21 | -%0,82 | CNY 1,21 | CNY 1,22 | CNY 1,20 | 61,26M |
| 2026-09-11 | CNY 1,22 | -%2,40 | CNY 1,24 | CNY 1,25 | CNY 1,21 | 90,28M |
| 2026-09-10 | CNY 1,25 | %0,00 | CNY 1,25 | CNY 1,26 | CNY 1,24 | 67,74M |
| 2026-09-09 | CNY 1,25 | +%0,81 | CNY 1,24 | CNY 1,26 | CNY 1,23 | 113,79M |
| 2026-09-08 | CNY 1,24 | +%3,33 | CNY 1,21 | CNY 1,25 | CNY 1,20 | 165,28M |
| 2026-09-07 | CNY 1,20 | %0,00 | CNY 1,20 | CNY 1,21 | CNY 1,20 | 31,37M |
| 2026-09-04 | CNY 1,20 | %0,00 | CNY 1,20 | CNY 1,22 | CNY 1,20 | 52,45M |
| 2026-09-03 | CNY 1,20 | -%0,83 | CNY 1,20 | CNY 1,22 | CNY 1,20 | 59,17M |
| 2026-09-02 | CNY 1,21 | -%1,63 | CNY 1,22 | CNY 1,23 | CNY 1,20 | 56,48M |
| 2026-09-01 | CNY 1,23 | +%1,65 | CNY 1,21 | CNY 1,23 | CNY 1,20 | 99,57M |
| 2026-08-31 | CNY 1,21 | %0,00 | CNY 1,21 | CNY 1,22 | CNY 1,20 | 75,56M |
| 2026-08-28 | CNY 1,21 | %0,00 | CNY 1,20 | CNY 1,22 | CNY 1,20 | 50,62M |
| 2026-08-27 | CNY 1,21 | %0,00 | CNY 1,21 | CNY 1,21 | CNY 1,19 | 55,61M |
| 2026-08-26 | CNY 1,21 | +%0,83 | CNY 1,20 | CNY 1,22 | CNY 1,19 | 72,26M |
| 2026-08-25 | CNY 1,20 | +%0,84 | CNY 1,18 | CNY 1,20 | CNY 1,18 | 50,74M |
| 2026-08-24 | CNY 1,19 | +%0,85 | CNY 1,18 | CNY 1,19 | CNY 1,18 | 18,06M |
| 2026-08-21 | CNY 1,18 | %0,00 | CNY 1,18 | CNY 1,19 | CNY 1,17 | 31,05M |
| 2026-08-20 | CNY 1,18 | %0,00 | CNY 1,18 | CNY 1,19 | CNY 1,17 | 41,36M |
| 2026-08-19 | CNY 1,18 | -%1,67 | CNY 1,19 | CNY 1,20 | CNY 1,17 | 75,67M |
| 2026-08-18 | CNY 1,20 | %0,00 | CNY 1,20 | CNY 1,21 | CNY 1,19 | 29,39M |
| 2026-08-17 | CNY 1,20 | %0,00 | CNY 1,20 | CNY 1,21 | CNY 1,19 | 43,35M |
| 2026-08-14 | CNY 1,20 | %0,00 | CNY 1,20 | CNY 1,21 | CNY 1,19 | 49,21M |
| 2026-08-13 | CNY 1,20 | -%1,64 | CNY 1,22 | CNY 1,23 | CNY 1,20 | 73,18M |
| 2026-08-12 | CNY 1,22 | +%1,67 | CNY 1,19 | CNY 1,24 | CNY 1,19 | 99,67M |
| 2026-08-11 | CNY 1,20 | -%0,83 | CNY 1,20 | CNY 1,21 | CNY 1,20 | 36,00M |
| 2026-08-10 | CNY 1,21 | +%0,83 | CNY 1,20 | CNY 1,21 | CNY 1,19 | 37,97M |
| 2026-08-07 | CNY 1,20 | %0,00 | CNY 1,20 | CNY 1,21 | CNY 1,19 | 33,16M |
| 2026-08-06 | CNY 1,20 | -%0,83 | CNY 1,21 | CNY 1,22 | CNY 1,19 | 73,61M |
| 2026-08-05 | CNY 1,21 | -%0,82 | CNY 1,23 | CNY 1,23 | CNY 1,21 | 65,93M |
| 2026-08-04 | CNY 1,22 | -%1,61 | CNY 1,24 | CNY 1,25 | CNY 1,22 | 66,23M |
| 2026-08-03 | CNY 1,24 | +%1,64 | CNY 1,22 | CNY 1,24 | CNY 1,22 | 64,49M |
| 2026-07-31 | CNY 1,22 | %0,00 | CNY 1,22 | CNY 1,23 | CNY 1,20 | 91,35M |
| 2026-07-30 | CNY 1,22 | +%0,83 | CNY 1,20 | CNY 1,24 | CNY 1,20 | 101,00M |
| 2026-07-29 | CNY 1,21 | +%1,68 | CNY 1,19 | CNY 1,22 | CNY 1,19 | 95,43M |
| 2026-07-28 | CNY 1,19 | %0,00 | CNY 1,20 | CNY 1,21 | CNY 1,19 | 46,28M |
| 2026-07-27 | CNY 1,19 | %0,00 | CNY 1,19 | CNY 1,20 | CNY 1,18 | 38,68M |
| 2026-07-24 | CNY 1,19 | -%1,65 | CNY 1,20 | CNY 1,21 | CNY 1,19 | 43,19M |
| 2026-07-23 | CNY 1,21 | +%1,68 | CNY 1,19 | CNY 1,21 | CNY 1,18 | 70,28M |
| 2026-07-22 | CNY 1,19 | %0,00 | CNY 1,19 | CNY 1,20 | CNY 1,18 | 59,61M |
| 2026-07-21 | CNY 1,19 | -%1,65 | CNY 1,21 | CNY 1,22 | CNY 1,19 | 83,67M |
| 2026-07-20 | CNY 1,21 | +%1,68 | CNY 1,19 | CNY 1,22 | CNY 1,19 | 118,85M |
| 2026-07-17 | CNY 1,19 | %0,00 | CNY 1,19 | CNY 1,22 | CNY 1,18 | 139,93M |
| 2026-07-16 | CNY 1,19 | -%0,83 | CNY 1,19 | CNY 1,21 | CNY 1,18 | 80,09M |
| 2026-07-15 | CNY 1,20 | +%1,69 | CNY 1,18 | CNY 1,22 | CNY 1,17 | 131,33M |
| 2026-07-14 | CNY 1,18 | +%0,85 | CNY 1,16 | CNY 1,19 | CNY 1,16 | 88,52M |
| 2026-07-13 | CNY 1,17 | -%0,85 | CNY 1,17 | CNY 1,18 | CNY 1,16 | 50,31M |
| 2026-07-10 | CNY 1,18 | +%1,72 | CNY 1,16 | CNY 1,19 | CNY 1,15 | 96,53M |
| 2026-07-09 | CNY 1,16 | %0,00 | CNY 1,16 | CNY 1,17 | CNY 1,15 | 40,52M |
| 2026-07-08 | CNY 1,16 | -%0,85 | CNY 1,16 | CNY 1,17 | CNY 1,15 | 39,43M |
| 2026-07-07 | CNY 1,17 | %0,00 | CNY 1,17 | CNY 1,18 | CNY 1,15 | 58,29M |
| 2026-07-06 | CNY 1,17 | %0,00 | CNY 1,17 | CNY 1,18 | CNY 1,16 | 47,24M |
| 2026-07-03 | CNY 1,17 | %0,00 | CNY 1,17 | CNY 1,19 | CNY 1,16 | 72,26M |
| 2026-07-02 | CNY 1,17 | -%1,68 | CNY 1,18 | CNY 1,21 | CNY 1,17 | 100,69M |
| 2026-07-01 | CNY 1,19 | +%2,59 | CNY 1,16 | CNY 1,20 | CNY 1,15 | 117,51M |
| 2026-06-30 | CNY 1,16 | +%0,87 | CNY 1,15 | CNY 1,19 | CNY 1,15 | 102,92M |
| 2026-06-29 | CNY 1,15 | +%0,88 | CNY 1,14 | CNY 1,16 | CNY 1,12 | 88,66M |
| 2026-06-26 | CNY 1,14 | -%1,72 | CNY 1,16 | CNY 1,16 | CNY 1,13 | 77,26M |
| 2026-06-25 | CNY 1,16 | -%2,52 | CNY 1,18 | CNY 1,19 | CNY 1,15 | 91,01M |
| 2026-06-24 | CNY 1,19 | -%1,65 | CNY 1,21 | CNY 1,21 | CNY 1,18 | 78,39M |
| 2026-06-23 | CNY 1,21 | -%0,82 | CNY 1,21 | CNY 1,24 | CNY 1,20 | 80,19M |
| 2026-06-22 | CNY 1,22 | -%0,81 | CNY 1,22 | CNY 1,23 | CNY 1,18 | 104,62M |
| 2026-06-18 | CNY 1,23 | +%0,82 | CNY 1,22 | CNY 1,25 | CNY 1,20 | 99,45M |
| 2026-06-17 | CNY 1,22 | -%1,61 | CNY 1,23 | CNY 1,24 | CNY 1,21 | 61,61M |
| 2026-06-16 | CNY 1,24 | -%1,59 | CNY 1,26 | CNY 1,26 | CNY 1,22 | 142,38M |
| 2026-06-15 | CNY 1,26 | +%0,80 | CNY 1,27 | CNY 1,30 | CNY 1,24 | 146,07M |
| 2026-06-12 | CNY 1,25 | +%1,63 | CNY 1,24 | CNY 1,27 | CNY 1,23 | 81,35M |
| 2026-06-11 | CNY 1,23 | -%0,81 | CNY 1,23 | CNY 1,24 | CNY 1,22 | 42,17M |
| 2026-06-10 | CNY 1,24 | -%1,59 | CNY 1,25 | CNY 1,26 | CNY 1,22 | 56,03M |
| 2026-06-09 | CNY 1,26 | %0,00 | CNY 1,26 | CNY 1,27 | CNY 1,25 | 38,02M |
| 2026-06-08 | CNY 1,26 | -%2,33 | CNY 1,28 | CNY 1,28 | CNY 1,25 | 77,88M |
| 2026-06-05 | CNY 1,29 | %0,00 | CNY 1,29 | CNY 1,31 | CNY 1,28 | 62,04M |
| 2026-06-04 | CNY 1,29 | -%0,77 | CNY 1,29 | CNY 1,30 | CNY 1,28 | 49,65M |
| 2026-06-03 | CNY 1,30 | -%0,76 | CNY 1,31 | CNY 1,31 | CNY 1,28 | 60,82M |
| 2026-06-02 | CNY 1,31 | -%0,76 | CNY 1,32 | CNY 1,32 | CNY 1,30 | 52,55M |
| 2026-06-01 | CNY 1,32 | +%1,54 | CNY 1,30 | CNY 1,32 | CNY 1,29 | 60,39M |
| 2026-05-29 | CNY 1,30 | +%0,78 | CNY 1,29 | CNY 1,32 | CNY 1,29 | 71,95M |
| 2026-05-28 | CNY 1,29 | %0,00 | CNY 1,29 | CNY 1,30 | CNY 1,28 | 42,27M |
| 2026-05-27 | CNY 1,29 | -%2,27 | CNY 1,32 | CNY 1,33 | CNY 1,28 | 88,67M |
| 2026-05-26 | CNY 1,32 | -%1,49 | CNY 1,33 | CNY 1,34 | CNY 1,32 | 40,72M |