Hsino Tower Group Co., Ltd. Class A 601096
SSE · Çin · Üretici İmalatı
CNY 3,97+0,05 (+%1,28)
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 3,97 | +%1,28 | CNY 3,93 | CNY 4,00 | CNY 3,92 | 12,37M |
| 2026-09-29 | CNY 3,92 | +%0,51 | CNY 3,90 | CNY 3,94 | CNY 3,89 | 9,30M |
| 2026-09-28 | CNY 3,90 | -%1,52 | CNY 3,96 | CNY 3,96 | CNY 3,87 | 15,82M |
| 2026-09-24 | CNY 3,96 | -%2,94 | CNY 4,08 | CNY 4,08 | CNY 3,95 | 27,41M |
| 2026-09-23 | CNY 4,08 | -%1,45 | CNY 4,12 | CNY 4,13 | CNY 4,08 | 13,38M |
| 2026-09-22 | CNY 4,14 | -%0,48 | CNY 4,16 | CNY 4,18 | CNY 4,12 | 13,72M |
| 2026-09-21 | CNY 4,16 | +%1,22 | CNY 4,10 | CNY 4,17 | CNY 4,10 | 15,01M |
| 2026-09-18 | CNY 4,11 | +%0,24 | CNY 4,09 | CNY 4,14 | CNY 4,08 | 12,58M |
| 2026-09-17 | CNY 4,10 | -%0,73 | CNY 4,10 | CNY 4,12 | CNY 4,07 | 12,38M |
| 2026-09-16 | CNY 4,13 | +%0,73 | CNY 4,08 | CNY 4,13 | CNY 4,06 | 13,04M |
| 2026-09-15 | CNY 4,10 | -%1,44 | CNY 4,14 | CNY 4,18 | CNY 4,08 | 16,89M |
| 2026-09-14 | CNY 4,16 | +%0,24 | CNY 4,13 | CNY 4,21 | CNY 4,11 | 14,93M |
| 2026-09-11 | CNY 4,15 | -%1,66 | CNY 4,21 | CNY 4,21 | CNY 4,11 | 21,87M |
| 2026-09-10 | CNY 4,22 | +%0,48 | CNY 4,19 | CNY 4,25 | CNY 4,14 | 18,31M |
| 2026-09-09 | CNY 4,20 | %0,00 | CNY 4,18 | CNY 4,22 | CNY 4,17 | 12,24M |
| 2026-09-08 | CNY 4,20 | +%0,72 | CNY 4,18 | CNY 4,20 | CNY 4,15 | 12,67M |
| 2026-09-07 | CNY 4,17 | -%0,48 | CNY 4,19 | CNY 4,20 | CNY 4,14 | 13,54M |
| 2026-09-04 | CNY 4,19 | +%0,72 | CNY 4,17 | CNY 4,24 | CNY 4,16 | 17,89M |
| 2026-09-03 | CNY 4,16 | -%0,48 | CNY 4,17 | CNY 4,22 | CNY 4,15 | 12,12M |
| 2026-09-02 | CNY 4,18 | -%0,95 | CNY 4,20 | CNY 4,21 | CNY 4,14 | 15,02M |
| 2026-09-01 | CNY 4,22 | +%0,48 | CNY 4,18 | CNY 4,23 | CNY 4,17 | 15,59M |
| 2026-08-31 | CNY 4,20 | -%0,94 | CNY 4,24 | CNY 4,24 | CNY 4,16 | 15,25M |
| 2026-08-28 | CNY 4,24 | +%0,71 | CNY 4,20 | CNY 4,25 | CNY 4,19 | 12,54M |
| 2026-08-27 | CNY 4,21 | -%0,47 | CNY 4,24 | CNY 4,25 | CNY 4,16 | 15,10M |
| 2026-08-26 | CNY 4,23 | +%0,48 | CNY 4,21 | CNY 4,27 | CNY 4,19 | 12,39M |
| 2026-08-25 | CNY 4,21 | +%1,45 | CNY 4,14 | CNY 4,24 | CNY 4,13 | 18,41M |
| 2026-08-24 | CNY 4,15 | +%0,97 | CNY 4,11 | CNY 4,16 | CNY 4,09 | 15,98M |
| 2026-08-21 | CNY 4,11 | -%0,48 | CNY 4,10 | CNY 4,13 | CNY 4,07 | 13,58M |
| 2026-08-20 | CNY 4,13 | -%0,72 | CNY 4,25 | CNY 4,30 | CNY 4,10 | 29,60M |
| 2026-08-19 | CNY 4,16 | -%2,35 | CNY 4,24 | CNY 4,27 | CNY 4,14 | 21,74M |
| 2026-08-18 | CNY 4,26 | -%1,62 | CNY 4,31 | CNY 4,34 | CNY 4,25 | 15,50M |
| 2026-08-17 | CNY 4,33 | +%1,88 | CNY 4,22 | CNY 4,34 | CNY 4,20 | 18,10M |
| 2026-08-14 | CNY 4,25 | -%1,62 | CNY 4,33 | CNY 4,35 | CNY 4,23 | 19,91M |
| 2026-08-13 | CNY 4,32 | -%0,69 | CNY 4,34 | CNY 4,38 | CNY 4,30 | 25,04M |
| 2026-08-12 | CNY 4,35 | +%0,69 | CNY 4,31 | CNY 4,37 | CNY 4,30 | 14,83M |
| 2026-08-11 | CNY 4,32 | -%1,14 | CNY 4,37 | CNY 4,37 | CNY 4,29 | 16,83M |
| 2026-08-10 | CNY 4,37 | +%1,39 | CNY 4,33 | CNY 4,38 | CNY 4,30 | 23,83M |
| 2026-08-07 | CNY 4,31 | -%2,71 | CNY 4,38 | CNY 4,39 | CNY 4,26 | 28,28M |
| 2026-08-06 | CNY 4,43 | -%0,45 | CNY 4,43 | CNY 4,49 | CNY 4,34 | 28,55M |
| 2026-08-05 | CNY 4,45 | -%0,89 | CNY 4,50 | CNY 4,51 | CNY 4,40 | 29,05M |
| 2026-08-04 | CNY 4,49 | -%0,22 | CNY 4,55 | CNY 4,57 | CNY 4,46 | 23,08M |
| 2026-08-03 | CNY 4,50 | +%3,69 | CNY 4,36 | CNY 4,52 | CNY 4,34 | 30,98M |
| 2026-07-31 | CNY 4,34 | +%0,46 | CNY 4,32 | CNY 4,39 | CNY 4,31 | 21,37M |
| 2026-07-30 | CNY 4,32 | -%0,46 | CNY 4,34 | CNY 4,43 | CNY 4,30 | 28,43M |
| 2026-07-29 | CNY 4,34 | +%4,08 | CNY 4,19 | CNY 4,37 | CNY 4,18 | 36,17M |
| 2026-07-28 | CNY 4,17 | -%0,24 | CNY 4,15 | CNY 4,21 | CNY 4,13 | 19,93M |
| 2026-07-27 | CNY 4,18 | +%2,70 | CNY 4,05 | CNY 4,19 | CNY 4,05 | 33,14M |
| 2026-07-24 | CNY 4,07 | -%6,86 | CNY 4,20 | CNY 4,28 | CNY 4,06 | 57,23M |
| 2026-07-23 | CNY 4,37 | +%5,56 | CNY 4,12 | CNY 4,39 | CNY 4,11 | 55,75M |
| 2026-07-22 | CNY 4,14 | -%0,48 | CNY 4,14 | CNY 4,17 | CNY 4,09 | 23,97M |
| 2026-07-21 | CNY 4,16 | +%0,48 | CNY 4,14 | CNY 4,19 | CNY 4,10 | 28,48M |
| 2026-07-20 | CNY 4,14 | +%0,49 | CNY 4,14 | CNY 4,25 | CNY 4,06 | 35,45M |
| 2026-07-17 | CNY 4,12 | -%0,24 | CNY 4,12 | CNY 4,20 | CNY 4,09 | 35,88M |
| 2026-07-16 | CNY 4,13 | -%0,72 | CNY 4,16 | CNY 4,19 | CNY 4,09 | 18,95M |
| 2026-07-15 | CNY 4,16 | +%1,46 | CNY 4,10 | CNY 4,20 | CNY 4,07 | 18,89M |
| 2026-07-14 | CNY 4,10 | +%1,74 | CNY 4,04 | CNY 4,10 | CNY 4,01 | 18,51M |
| 2026-07-13 | CNY 4,03 | -%2,66 | CNY 4,16 | CNY 4,19 | CNY 4,02 | 21,40M |
| 2026-07-10 | CNY 4,14 | +%1,47 | CNY 4,08 | CNY 4,22 | CNY 4,03 | 26,64M |
| 2026-07-09 | CNY 4,08 | -%0,73 | CNY 4,09 | CNY 4,13 | CNY 3,99 | 23,09M |
| 2026-07-08 | CNY 4,11 | -%1,44 | CNY 4,16 | CNY 4,19 | CNY 4,10 | 16,42M |
| 2026-07-07 | CNY 4,17 | -%3,02 | CNY 4,29 | CNY 4,32 | CNY 4,17 | 21,87M |
| 2026-07-06 | CNY 4,30 | -%2,05 | CNY 4,42 | CNY 4,45 | CNY 4,29 | 24,01M |
| 2026-07-03 | CNY 4,39 | +%2,33 | CNY 4,30 | CNY 4,41 | CNY 4,29 | 26,60M |
| 2026-07-02 | CNY 4,29 | -%0,23 | CNY 4,27 | CNY 4,40 | CNY 4,26 | 30,45M |
| 2026-07-01 | CNY 4,30 | -%0,92 | CNY 4,34 | CNY 4,35 | CNY 4,22 | 30,42M |
| 2026-06-30 | CNY 4,34 | +%0,23 | CNY 4,30 | CNY 4,37 | CNY 4,29 | 20,26M |
| 2026-06-29 | CNY 4,33 | -%1,14 | CNY 4,31 | CNY 4,39 | CNY 4,23 | 25,60M |
| 2026-06-26 | CNY 4,38 | -%1,35 | CNY 4,48 | CNY 4,63 | CNY 4,35 | 34,95M |
| 2026-06-25 | CNY 4,44 | -%1,33 | CNY 4,48 | CNY 4,60 | CNY 4,42 | 28,58M |
| 2026-06-24 | CNY 4,50 | -%1,96 | CNY 4,56 | CNY 4,60 | CNY 4,45 | 25,03M |
| 2026-06-23 | CNY 4,59 | -%2,13 | CNY 4,66 | CNY 4,69 | CNY 4,57 | 21,16M |
| 2026-06-22 | CNY 4,69 | +%1,74 | CNY 4,62 | CNY 4,69 | CNY 4,47 | 28,11M |
| 2026-06-18 | CNY 4,61 | -%1,28 | CNY 4,66 | CNY 4,68 | CNY 4,59 | 19,78M |
| 2026-06-17 | CNY 4,67 | -%2,10 | CNY 4,75 | CNY 4,78 | CNY 4,64 | 23,30M |
| 2026-06-16 | CNY 4,77 | +%1,49 | CNY 4,74 | CNY 4,82 | CNY 4,66 | 29,44M |
| 2026-06-15 | CNY 4,70 | +%2,17 | CNY 4,64 | CNY 4,74 | CNY 4,64 | 29,23M |
| 2026-06-12 | CNY 4,60 | -%0,43 | CNY 4,65 | CNY 4,68 | CNY 4,56 | 34,46M |
| 2026-06-11 | CNY 4,62 | -%3,75 | CNY 4,76 | CNY 4,79 | CNY 4,57 | 37,85M |
| 2026-06-10 | CNY 4,80 | +%1,05 | CNY 4,70 | CNY 4,93 | CNY 4,67 | 44,95M |
| 2026-06-09 | CNY 4,75 | +%1,28 | CNY 4,85 | CNY 5,02 | CNY 4,67 | 44,34M |
| 2026-06-08 | CNY 4,69 | -%2,49 | CNY 4,74 | CNY 4,78 | CNY 4,61 | 29,24M |
| 2026-06-05 | CNY 4,81 | -%0,82 | CNY 4,85 | CNY 4,89 | CNY 4,75 | 20,54M |
| 2026-06-04 | CNY 4,85 | -%1,42 | CNY 4,91 | CNY 4,95 | CNY 4,82 | 22,63M |
| 2026-06-03 | CNY 4,92 | -%0,81 | CNY 4,97 | CNY 5,00 | CNY 4,88 | 20,03M |
| 2026-06-02 | CNY 4,96 | -%2,36 | CNY 5,10 | CNY 5,11 | CNY 4,91 | 23,24M |
| 2026-06-01 | CNY 5,08 | +%0,59 | CNY 5,05 | CNY 5,13 | CNY 5,02 | 18,53M |
| 2026-05-29 | CNY 5,05 | -%2,13 | CNY 5,17 | CNY 5,17 | CNY 5,04 | 24,64M |
| 2026-05-28 | CNY 5,16 | +%0,98 | CNY 5,10 | CNY 5,22 | CNY 5,07 | 20,04M |
| 2026-05-27 | CNY 5,11 | -%0,97 | CNY 5,10 | CNY 5,24 | CNY 5,08 | 20,40M |
| 2026-05-26 | CNY 5,16 | -%1,90 | CNY 5,23 | CNY 5,24 | CNY 5,08 | 22,66M |