Seres Group Co. Ltd. Class A 601127
SSE · Çin · Dayanıklı Tüketim Malları
CNY 46,94+0,13 (+%0,28)
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 46,94 | +%0,28 | CNY 46,81 | CNY 47,87 | CNY 45,24 | 25,10M |
| 2026-09-29 | CNY 46,81 | +%3,81 | CNY 45,09 | CNY 47,30 | CNY 44,83 | 25,79M |
| 2026-09-28 | CNY 45,09 | -%2,68 | CNY 45,00 | CNY 45,40 | CNY 44,19 | 25,45M |
| 2026-09-24 | CNY 46,33 | -%1,84 | CNY 47,00 | CNY 47,45 | CNY 46,30 | 13,46M |
| 2026-09-23 | CNY 47,20 | -%1,21 | CNY 47,80 | CNY 48,44 | CNY 47,20 | 17,45M |
| 2026-09-22 | CNY 47,78 | +%0,04 | CNY 47,77 | CNY 48,20 | CNY 47,30 | 16,41M |
| 2026-09-21 | CNY 47,76 | +%1,21 | CNY 47,19 | CNY 48,50 | CNY 46,88 | 20,44M |
| 2026-09-18 | CNY 47,19 | +%0,15 | CNY 47,11 | CNY 47,24 | CNY 46,17 | 24,58M |
| 2026-09-17 | CNY 47,12 | +%3,51 | CNY 44,90 | CNY 47,66 | CNY 44,55 | 35,15M |
| 2026-09-16 | CNY 45,52 | +%0,13 | CNY 45,00 | CNY 45,65 | CNY 43,61 | 36,47M |
| 2026-09-15 | CNY 45,46 | -%5,09 | CNY 47,91 | CNY 49,12 | CNY 44,44 | 47,16M |
| 2026-09-14 | CNY 47,90 | +%3,28 | CNY 46,38 | CNY 48,17 | CNY 46,18 | 23,97M |
| 2026-09-11 | CNY 46,38 | -%1,47 | CNY 46,84 | CNY 46,89 | CNY 45,97 | 15,25M |
| 2026-09-10 | CNY 47,07 | -%2,79 | CNY 48,08 | CNY 48,38 | CNY 47,00 | 15,95M |
| 2026-09-09 | CNY 48,42 | -%1,75 | CNY 49,16 | CNY 49,16 | CNY 48,30 | 14,87M |
| 2026-09-08 | CNY 49,28 | +%0,08 | CNY 49,00 | CNY 49,74 | CNY 48,70 | 13,76M |
| 2026-09-07 | CNY 49,24 | -%0,57 | CNY 49,50 | CNY 50,12 | CNY 49,11 | 13,80M |
| 2026-09-04 | CNY 49,52 | +%1,27 | CNY 49,38 | CNY 51,27 | CNY 49,21 | 27,54M |
| 2026-09-03 | CNY 48,90 | -%0,06 | CNY 48,92 | CNY 49,74 | CNY 48,73 | 12,48M |
| 2026-09-02 | CNY 48,93 | -%3,20 | CNY 50,17 | CNY 50,39 | CNY 48,92 | 17,62M |
| 2026-09-01 | CNY 50,55 | +%1,92 | CNY 49,60 | CNY 50,94 | CNY 49,60 | 17,86M |
| 2026-08-31 | CNY 49,60 | -%1,96 | CNY 50,20 | CNY 50,20 | CNY 49,19 | 15,83M |
| 2026-08-28 | CNY 50,59 | +%0,14 | CNY 50,40 | CNY 50,80 | CNY 50,31 | 10,68M |
| 2026-08-27 | CNY 50,52 | -%0,18 | CNY 50,60 | CNY 50,67 | CNY 50,08 | 10,27M |
| 2026-08-26 | CNY 50,61 | -%0,24 | CNY 50,55 | CNY 51,18 | CNY 50,45 | 12,15M |
| 2026-08-25 | CNY 50,73 | +%1,97 | CNY 49,51 | CNY 50,83 | CNY 49,37 | 16,29M |
| 2026-08-24 | CNY 49,75 | -%1,49 | CNY 50,22 | CNY 50,79 | CNY 49,25 | 19,06M |
| 2026-08-21 | CNY 50,50 | -%1,92 | CNY 51,10 | CNY 51,10 | CNY 50,35 | 13,99M |
| 2026-08-20 | CNY 51,49 | +%2,00 | CNY 50,48 | CNY 51,65 | CNY 50,48 | 20,77M |
| 2026-08-19 | CNY 50,48 | -%2,62 | CNY 51,40 | CNY 51,50 | CNY 50,13 | 22,52M |
| 2026-08-18 | CNY 51,84 | -%2,45 | CNY 53,10 | CNY 53,11 | CNY 51,31 | 27,01M |
| 2026-08-17 | CNY 53,14 | -%0,11 | CNY 53,08 | CNY 53,21 | CNY 52,45 | 16,78M |
| 2026-08-14 | CNY 53,20 | -%1,99 | CNY 54,21 | CNY 54,27 | CNY 52,98 | 20,87M |
| 2026-08-13 | CNY 54,28 | -%2,78 | CNY 55,66 | CNY 55,98 | CNY 54,26 | 23,81M |
| 2026-08-12 | CNY 55,83 | +%1,12 | CNY 54,98 | CNY 56,40 | CNY 54,80 | 24,39M |
| 2026-08-11 | CNY 55,21 | -%1,46 | CNY 56,11 | CNY 56,20 | CNY 55,10 | 19,94M |
| 2026-08-10 | CNY 56,03 | -%1,39 | CNY 56,50 | CNY 57,50 | CNY 55,83 | 22,48M |
| 2026-08-07 | CNY 56,82 | -%0,51 | CNY 56,81 | CNY 57,16 | CNY 55,59 | 28,86M |
| 2026-08-06 | CNY 57,11 | -%2,96 | CNY 58,20 | CNY 58,27 | CNY 56,55 | 33,56M |
| 2026-08-05 | CNY 58,85 | +%0,39 | CNY 58,41 | CNY 59,91 | CNY 57,29 | 39,08M |
| 2026-08-04 | CNY 58,62 | -%3,33 | CNY 59,09 | CNY 59,80 | CNY 58,05 | 36,94M |
| 2026-08-03 | CNY 60,64 | -%2,59 | CNY 61,50 | CNY 62,00 | CNY 59,66 | 36,26M |
| 2026-07-31 | CNY 62,25 | +%1,30 | CNY 59,50 | CNY 63,36 | CNY 58,53 | 56,01M |
| 2026-07-30 | CNY 61,45 | +%5,95 | CNY 57,95 | CNY 62,49 | CNY 57,55 | 62,10M |
| 2026-07-29 | CNY 58,00 | +%3,70 | CNY 56,85 | CNY 59,70 | CNY 56,54 | 44,51M |
| 2026-07-28 | CNY 55,93 | +%0,94 | CNY 55,00 | CNY 57,10 | CNY 54,75 | 20,77M |
| 2026-07-27 | CNY 55,41 | +%1,99 | CNY 55,41 | CNY 56,52 | CNY 54,87 | 17,14M |
| 2026-07-24 | CNY 54,33 | -%3,64 | CNY 56,00 | CNY 56,38 | CNY 54,05 | 17,84M |
| 2026-07-23 | CNY 56,38 | +%0,71 | CNY 56,25 | CNY 56,46 | CNY 55,06 | 16,94M |
| 2026-07-22 | CNY 55,98 | +%0,85 | CNY 55,20 | CNY 56,21 | CNY 54,76 | 23,37M |
| 2026-07-21 | CNY 55,51 | -%0,18 | CNY 56,40 | CNY 56,74 | CNY 55,17 | 26,53M |
| 2026-07-20 | CNY 55,61 | +%2,41 | CNY 54,30 | CNY 55,78 | CNY 54,24 | 26,53M |
| 2026-07-17 | CNY 54,30 | -%3,67 | CNY 56,37 | CNY 56,93 | CNY 54,06 | 25,41M |
| 2026-07-16 | CNY 56,37 | +%0,86 | CNY 55,89 | CNY 57,92 | CNY 55,06 | 29,68M |
| 2026-07-15 | CNY 55,89 | +%4,70 | CNY 53,92 | CNY 56,88 | CNY 53,68 | 41,15M |
| 2026-07-14 | CNY 53,38 | -%0,98 | CNY 52,18 | CNY 54,03 | CNY 52,01 | 39,56M |
| 2026-07-13 | CNY 53,91 | -%10,00 | CNY 56,31 | CNY 56,77 | CNY 53,91 | 46,11M |
| 2026-07-10 | CNY 59,90 | +%1,58 | CNY 58,74 | CNY 61,39 | CNY 58,11 | 32,15M |
| 2026-07-09 | CNY 58,97 | +%0,75 | CNY 58,36 | CNY 59,40 | CNY 57,60 | 20,74M |
| 2026-07-08 | CNY 58,53 | -%0,86 | CNY 58,80 | CNY 59,28 | CNY 57,50 | 21,41M |
| 2026-07-07 | CNY 59,04 | -%1,57 | CNY 59,89 | CNY 60,91 | CNY 58,40 | 22,54M |
| 2026-07-06 | CNY 59,98 | -%3,01 | CNY 61,80 | CNY 62,58 | CNY 59,96 | 25,63M |
| 2026-07-03 | CNY 61,84 | +%2,42 | CNY 60,38 | CNY 62,73 | CNY 60,32 | 37,86M |
| 2026-07-02 | CNY 60,38 | -%1,26 | CNY 61,00 | CNY 62,60 | CNY 60,17 | 32,27M |
| 2026-07-01 | CNY 61,15 | -%0,16 | CNY 60,91 | CNY 61,91 | CNY 59,91 | 24,92M |
| 2026-06-30 | CNY 61,25 | +%0,87 | CNY 60,72 | CNY 61,50 | CNY 60,00 | 20,79M |
| 2026-06-29 | CNY 60,72 | +%1,54 | CNY 59,60 | CNY 62,10 | CNY 58,71 | 32,61M |
| 2026-06-26 | CNY 59,80 | -%4,63 | CNY 63,05 | CNY 63,18 | CNY 59,80 | 27,93M |
| 2026-06-25 | CNY 62,70 | +%1,46 | CNY 61,40 | CNY 64,14 | CNY 61,17 | 32,04M |
| 2026-06-24 | CNY 61,80 | -%1,90 | CNY 63,01 | CNY 63,47 | CNY 61,41 | 21,86M |
| 2026-06-23 | CNY 63,00 | -%3,52 | CNY 64,63 | CNY 65,87 | CNY 62,80 | 24,99M |
| 2026-06-22 | CNY 65,30 | +%0,76 | CNY 64,29 | CNY 65,68 | CNY 62,33 | 36,38M |
| 2026-06-18 | CNY 64,81 | -%2,01 | CNY 65,70 | CNY 66,33 | CNY 64,48 | 31,67M |
| 2026-06-17 | CNY 66,14 | -%3,84 | CNY 68,35 | CNY 68,35 | CNY 65,93 | 27,53M |
| 2026-06-16 | CNY 68,78 | +%0,85 | CNY 68,29 | CNY 69,98 | CNY 67,97 | 22,58M |
| 2026-06-15 | CNY 68,20 | -%0,68 | CNY 68,10 | CNY 70,01 | CNY 67,51 | 24,78M |
| 2026-06-12 | CNY 68,67 | +%1,42 | CNY 68,99 | CNY 69,83 | CNY 67,00 | 27,14M |
| 2026-06-11 | CNY 67,71 | -%1,70 | CNY 68,01 | CNY 68,50 | CNY 66,46 | 30,21M |
| 2026-06-10 | CNY 68,88 | -%3,95 | CNY 70,76 | CNY 70,79 | CNY 68,36 | 30,67M |
| 2026-06-09 | CNY 71,71 | -%1,63 | CNY 73,00 | CNY 73,55 | CNY 71,00 | 23,96M |
| 2026-06-08 | CNY 72,90 | -%2,81 | CNY 73,01 | CNY 76,13 | CNY 72,63 | 21,71M |
| 2026-06-05 | CNY 75,01 | -%1,78 | CNY 76,30 | CNY 76,81 | CNY 74,35 | 28,60M |
| 2026-06-04 | CNY 76,37 | -%3,45 | CNY 78,33 | CNY 78,77 | CNY 76,20 | 24,98M |
| 2026-06-03 | CNY 79,10 | -%3,55 | CNY 80,50 | CNY 80,72 | CNY 78,77 | 22,46M |
| 2026-06-02 | CNY 82,01 | +%2,40 | CNY 80,30 | CNY 83,28 | CNY 79,52 | 27,61M |
| 2026-06-01 | CNY 80,09 | -%1,68 | CNY 82,00 | CNY 82,18 | CNY 80,03 | 17,65M |
| 2026-05-29 | CNY 81,46 | -%1,83 | CNY 82,73 | CNY 83,64 | CNY 80,52 | 28,60M |
| 2026-05-28 | CNY 82,98 | -%1,94 | CNY 85,72 | CNY 85,90 | CNY 82,00 | 25,80M |
| 2026-05-27 | CNY 84,62 | -%2,07 | CNY 85,99 | CNY 88,72 | CNY 84,37 | 41,67M |
| 2026-05-26 | CNY 86,41 | +%5,28 | CNY 82,28 | CNY 87,22 | CNY 82,28 | 46,75M |