Ningbo Zhoushan Port Co., Ltd. Class A 601018
SSE · Çin · Ulaştırma
CNY 3,53+0,04 (+%1,15)
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 3,53 | +%1,15 | CNY 3,48 | CNY 3,55 | CNY 3,48 | 70,84M |
| 2026-09-29 | CNY 3,49 | +%1,75 | CNY 3,42 | CNY 3,50 | CNY 3,42 | 54,56M |
| 2026-09-28 | CNY 3,43 | +%0,88 | CNY 3,40 | CNY 3,43 | CNY 3,38 | 46,44M |
| 2026-09-24 | CNY 3,40 | %0,00 | CNY 3,40 | CNY 3,41 | CNY 3,37 | 38,18M |
| 2026-09-23 | CNY 3,40 | -%0,58 | CNY 3,41 | CNY 3,42 | CNY 3,39 | 37,77M |
| 2026-09-22 | CNY 3,42 | -%1,44 | CNY 3,46 | CNY 3,47 | CNY 3,40 | 48,93M |
| 2026-09-21 | CNY 3,47 | +%1,46 | CNY 3,41 | CNY 3,48 | CNY 3,38 | 70,05M |
| 2026-09-18 | CNY 3,42 | -%2,56 | CNY 3,50 | CNY 3,51 | CNY 3,41 | 88,22M |
| 2026-09-17 | CNY 3,51 | +%0,57 | CNY 3,46 | CNY 3,53 | CNY 3,43 | 61,68M |
| 2026-09-16 | CNY 3,49 | -%0,29 | CNY 3,50 | CNY 3,50 | CNY 3,44 | 56,40M |
| 2026-09-15 | CNY 3,50 | -%0,57 | CNY 3,51 | CNY 3,53 | CNY 3,48 | 36,73M |
| 2026-09-14 | CNY 3,52 | +%0,28 | CNY 3,51 | CNY 3,56 | CNY 3,49 | 47,04M |
| 2026-09-11 | CNY 3,51 | -%0,85 | CNY 3,53 | CNY 3,56 | CNY 3,48 | 48,59M |
| 2026-09-10 | CNY 3,54 | -%0,28 | CNY 3,54 | CNY 3,57 | CNY 3,51 | 52,56M |
| 2026-09-09 | CNY 3,55 | +%1,72 | CNY 3,49 | CNY 3,56 | CNY 3,46 | 71,94M |
| 2026-09-08 | CNY 3,49 | +%0,87 | CNY 3,45 | CNY 3,51 | CNY 3,44 | 59,62M |
| 2026-09-07 | CNY 3,46 | -%0,29 | CNY 3,46 | CNY 3,48 | CNY 3,44 | 41,52M |
| 2026-09-04 | CNY 3,47 | -%0,29 | CNY 3,49 | CNY 3,50 | CNY 3,46 | 39,83M |
| 2026-09-03 | CNY 3,48 | +%0,29 | CNY 3,46 | CNY 3,53 | CNY 3,46 | 48,92M |
| 2026-09-02 | CNY 3,47 | -%0,86 | CNY 3,50 | CNY 3,52 | CNY 3,46 | 45,83M |
| 2026-09-01 | CNY 3,50 | +%1,74 | CNY 3,44 | CNY 3,54 | CNY 3,43 | 73,36M |
| 2026-08-31 | CNY 3,44 | -%0,58 | CNY 3,46 | CNY 3,47 | CNY 3,43 | 38,09M |
| 2026-08-28 | CNY 3,46 | +%0,58 | CNY 3,44 | CNY 3,47 | CNY 3,38 | 58,19M |
| 2026-08-27 | CNY 3,44 | -%1,43 | CNY 3,48 | CNY 3,49 | CNY 3,40 | 69,89M |
| 2026-08-26 | CNY 3,49 | +%1,16 | CNY 3,44 | CNY 3,51 | CNY 3,43 | 57,75M |
| 2026-08-25 | CNY 3,45 | +%0,58 | CNY 3,44 | CNY 3,47 | CNY 3,43 | 50,87M |
| 2026-08-24 | CNY 3,43 | +%1,48 | CNY 3,37 | CNY 3,45 | CNY 3,37 | 67,55M |
| 2026-08-21 | CNY 3,38 | -%0,29 | CNY 3,40 | CNY 3,43 | CNY 3,36 | 52,84M |
| 2026-08-20 | CNY 3,39 | %0,00 | CNY 3,37 | CNY 3,43 | CNY 3,36 | 67,66M |
| 2026-08-19 | CNY 3,39 | +%1,80 | CNY 3,33 | CNY 3,41 | CNY 3,33 | 91,73M |
| 2026-08-18 | CNY 3,33 | +%0,30 | CNY 3,32 | CNY 3,34 | CNY 3,31 | 39,17M |
| 2026-08-17 | CNY 3,32 | -%0,60 | CNY 3,33 | CNY 3,37 | CNY 3,31 | 59,68M |
| 2026-08-14 | CNY 3,34 | +%0,30 | CNY 3,32 | CNY 3,35 | CNY 3,30 | 42,17M |
| 2026-08-13 | CNY 3,33 | %0,00 | CNY 3,33 | CNY 3,36 | CNY 3,31 | 42,29M |
| 2026-08-12 | CNY 3,33 | -%0,89 | CNY 3,36 | CNY 3,36 | CNY 3,30 | 60,65M |
| 2026-08-11 | CNY 3,36 | -%0,88 | CNY 3,39 | CNY 3,41 | CNY 3,35 | 34,77M |
| 2026-08-10 | CNY 3,39 | +%1,19 | CNY 3,35 | CNY 3,41 | CNY 3,34 | 48,96M |
| 2026-08-07 | CNY 3,35 | -%0,89 | CNY 3,38 | CNY 3,39 | CNY 3,34 | 51,92M |
| 2026-08-06 | CNY 3,38 | -%0,29 | CNY 3,39 | CNY 3,40 | CNY 3,35 | 56,47M |
| 2026-08-05 | CNY 3,39 | -%1,17 | CNY 3,42 | CNY 3,43 | CNY 3,37 | 57,32M |
| 2026-08-04 | CNY 3,43 | -%2,28 | CNY 3,50 | CNY 3,52 | CNY 3,42 | 69,94M |
| 2026-08-03 | CNY 3,51 | +%0,86 | CNY 3,49 | CNY 3,53 | CNY 3,48 | 68,51M |
| 2026-07-31 | CNY 3,48 | %0,00 | CNY 3,47 | CNY 3,49 | CNY 3,42 | 53,73M |
| 2026-07-30 | CNY 3,48 | +%1,16 | CNY 3,43 | CNY 3,49 | CNY 3,43 | 62,87M |
| 2026-07-29 | CNY 3,44 | +%0,88 | CNY 3,40 | CNY 3,45 | CNY 3,40 | 58,37M |
| 2026-07-28 | CNY 3,41 | +%0,29 | CNY 3,39 | CNY 3,41 | CNY 3,35 | 44,31M |
| 2026-07-27 | CNY 3,40 | %0,00 | CNY 3,41 | CNY 3,42 | CNY 3,38 | 42,75M |
| 2026-07-24 | CNY 3,40 | -%0,58 | CNY 3,42 | CNY 3,45 | CNY 3,40 | 41,34M |
| 2026-07-23 | CNY 3,42 | +%0,29 | CNY 3,40 | CNY 3,43 | CNY 3,39 | 37,16M |
| 2026-07-22 | CNY 3,41 | +%0,59 | CNY 3,38 | CNY 3,42 | CNY 3,33 | 64,55M |
| 2026-07-21 | CNY 3,39 | -%1,45 | CNY 3,44 | CNY 3,48 | CNY 3,37 | 90,33M |
| 2026-07-20 | CNY 3,44 | +%0,58 | CNY 3,40 | CNY 3,45 | CNY 3,39 | 91,13M |
| 2026-07-17 | CNY 3,42 | +%1,48 | CNY 3,36 | CNY 3,45 | CNY 3,36 | 112,46M |
| 2026-07-16 | CNY 3,37 | -%0,88 | CNY 3,39 | CNY 3,42 | CNY 3,34 | 52,62M |
| 2026-07-15 | CNY 3,40 | +%1,49 | CNY 3,34 | CNY 3,41 | CNY 3,33 | 60,30M |
| 2026-07-14 | CNY 3,35 | +%1,52 | CNY 3,29 | CNY 3,36 | CNY 3,28 | 62,55M |
| 2026-07-13 | CNY 3,30 | +%0,61 | CNY 3,28 | CNY 3,31 | CNY 3,27 | 50,74M |
| 2026-07-10 | CNY 3,28 | +%0,61 | CNY 3,26 | CNY 3,31 | CNY 3,23 | 48,35M |
| 2026-07-09 | CNY 3,26 | -%1,21 | CNY 3,28 | CNY 3,29 | CNY 3,25 | 40,67M |
| 2026-07-08 | CNY 3,30 | +%0,61 | CNY 3,27 | CNY 3,33 | CNY 3,25 | 47,09M |
| 2026-07-07 | CNY 3,28 | -%1,50 | CNY 3,32 | CNY 3,33 | CNY 3,25 | 44,66M |
| 2026-07-06 | CNY 3,33 | +%1,52 | CNY 3,29 | CNY 3,34 | CNY 3,25 | 53,48M |
| 2026-07-03 | CNY 3,28 | +%1,23 | CNY 3,24 | CNY 3,32 | CNY 3,24 | 59,47M |
| 2026-07-02 | CNY 3,24 | +%1,25 | CNY 3,20 | CNY 3,26 | CNY 3,19 | 62,89M |
| 2026-07-01 | CNY 3,20 | +%1,59 | CNY 3,15 | CNY 3,23 | CNY 3,14 | 63,14M |
| 2026-06-30 | CNY 3,15 | -%1,56 | CNY 3,18 | CNY 3,19 | CNY 3,13 | 50,14M |
| 2026-06-29 | CNY 3,20 | +%0,95 | CNY 3,15 | CNY 3,21 | CNY 3,09 | 59,55M |
| 2026-06-26 | CNY 3,17 | -%0,94 | CNY 3,19 | CNY 3,19 | CNY 3,15 | 46,25M |
| 2026-06-25 | CNY 3,20 | %0,00 | CNY 3,19 | CNY 3,23 | CNY 3,17 | 47,55M |
| 2026-06-24 | CNY 3,20 | -%3,03 | CNY 3,29 | CNY 3,33 | CNY 3,19 | 84,39M |
| 2026-06-23 | CNY 3,30 | +%0,61 | CNY 3,27 | CNY 3,35 | CNY 3,26 | 53,39M |
| 2026-06-22 | CNY 3,28 | +%0,61 | CNY 3,25 | CNY 3,29 | CNY 3,20 | 49,38M |
| 2026-06-18 | CNY 3,26 | -%2,40 | CNY 3,34 | CNY 3,34 | CNY 3,23 | 59,02M |
| 2026-06-17 | CNY 3,34 | +%0,60 | CNY 3,32 | CNY 3,35 | CNY 3,29 | 43,13M |
| 2026-06-16 | CNY 3,32 | -%2,35 | CNY 3,38 | CNY 3,39 | CNY 3,31 | 58,13M |
| 2026-06-15 | CNY 3,40 | +%0,59 | CNY 3,40 | CNY 3,47 | CNY 3,37 | 67,68M |
| 2026-06-12 | CNY 3,38 | +%1,81 | CNY 3,32 | CNY 3,38 | CNY 3,31 | 67,59M |
| 2026-06-11 | CNY 3,32 | -%0,60 | CNY 3,33 | CNY 3,34 | CNY 3,28 | 40,51M |
| 2026-06-10 | CNY 3,34 | +%1,21 | CNY 3,29 | CNY 3,35 | CNY 3,29 | 48,88M |
| 2026-06-09 | CNY 3,30 | +%0,30 | CNY 3,29 | CNY 3,33 | CNY 3,26 | 46,51M |
| 2026-06-08 | CNY 3,29 | -%3,24 | CNY 3,37 | CNY 3,38 | CNY 3,28 | 86,14M |
| 2026-06-05 | CNY 3,40 | +%0,29 | CNY 3,39 | CNY 3,44 | CNY 3,39 | 56,63M |
| 2026-06-04 | CNY 3,39 | -%1,74 | CNY 3,45 | CNY 3,47 | CNY 3,38 | 67,45M |
| 2026-06-03 | CNY 3,45 | -%0,58 | CNY 3,46 | CNY 3,47 | CNY 3,41 | 70,15M |
| 2026-06-02 | CNY 3,47 | -%1,14 | CNY 3,50 | CNY 3,53 | CNY 3,43 | 73,57M |
| 2026-06-01 | CNY 3,51 | +%0,86 | CNY 3,47 | CNY 3,53 | CNY 3,42 | 91,58M |
| 2026-05-29 | CNY 3,48 | +%1,46 | CNY 3,42 | CNY 3,49 | CNY 3,42 | 77,43M |
| 2026-05-28 | CNY 3,43 | -%0,29 | CNY 3,45 | CNY 3,48 | CNY 3,41 | 60,37M |
| 2026-05-27 | CNY 3,44 | -%1,71 | CNY 3,50 | CNY 3,51 | CNY 3,42 | 53,72M |
| 2026-05-26 | CNY 3,50 | -%1,96 | CNY 3,56 | CNY 3,57 | CNY 3,47 | 76,87M |