Chongqing Water Group Co., Ltd. Class A 601158
SSE · Çin · Kamu Hizmetleri
CNY 4,02+0,02 (+%0,50)
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 4,02 | +%0,50 | CNY 4,01 | CNY 4,03 | CNY 3,99 | 5,26M |
| 2026-09-29 | CNY 4,00 | +%0,76 | CNY 3,98 | CNY 4,01 | CNY 3,97 | 4,94M |
| 2026-09-28 | CNY 3,97 | -%0,25 | CNY 3,97 | CNY 3,99 | CNY 3,95 | 4,86M |
| 2026-09-24 | CNY 3,98 | -%0,25 | CNY 3,98 | CNY 4,01 | CNY 3,97 |
| 5,48M |
| 2026-09-23 | CNY 3,99 | -%0,25 | CNY 4,01 | CNY 4,03 | CNY 3,99 | 4,74M |
| 2026-09-22 | CNY 4,00 | -%0,50 | CNY 4,02 | CNY 4,03 | CNY 4,00 | 5,14M |
| 2026-09-21 | CNY 4,02 | +%0,25 | CNY 4,02 | CNY 4,03 | CNY 3,99 | 7,51M |
| 2026-09-18 | CNY 4,01 | -%0,74 | CNY 4,04 | CNY 4,06 | CNY 4,01 | 7,45M |
| 2026-09-17 | CNY 4,04 | -%0,49 | CNY 4,06 | CNY 4,06 | CNY 4,02 | 4,78M |
| 2026-09-16 | CNY 4,06 | +%0,25 | CNY 4,05 | CNY 4,07 | CNY 4,02 | 6,72M |
| 2026-09-15 | CNY 4,05 | -%1,22 | CNY 4,10 | CNY 4,11 | CNY 4,04 | 8,51M |
| 2026-09-14 | CNY 4,10 | %0,00 | CNY 4,10 | CNY 4,13 | CNY 4,09 | 6,51M |
| 2026-09-11 | CNY 4,10 | -%1,20 | CNY 4,14 | CNY 4,15 | CNY 4,09 | 7,99M |
| 2026-09-10 | CNY 4,15 | +%0,48 | CNY 4,13 | CNY 4,16 | CNY 4,11 | 7,95M |
| 2026-09-09 | CNY 4,13 | %0,00 | CNY 4,13 | CNY 4,14 | CNY 4,11 | 5,39M |
| 2026-09-08 | CNY 4,13 | +%0,73 | CNY 4,10 | CNY 4,14 | CNY 4,08 | 8,60M |
| 2026-09-07 | CNY 4,10 | -%0,49 | CNY 4,12 | CNY 4,13 | CNY 4,08 | 6,59M |
| 2026-09-04 | CNY 4,12 | +%0,24 | CNY 4,12 | CNY 4,14 | CNY 4,10 | 5,85M |
| 2026-09-03 | CNY 4,11 | %0,00 | CNY 4,11 | CNY 4,15 | CNY 4,11 | 7,34M |
| 2026-09-02 | CNY 4,11 | -%0,72 | CNY 4,13 | CNY 4,14 | CNY 4,10 | 5,71M |
| 2026-09-01 | CNY 4,14 | +%0,24 | CNY 4,11 | CNY 4,15 | CNY 4,11 | 7,40M |
| 2026-08-31 | CNY 4,13 | -%0,72 | CNY 4,15 | CNY 4,17 | CNY 4,12 | 6,50M |
| 2026-08-28 | CNY 4,16 | +%0,73 | CNY 4,13 | CNY 4,17 | CNY 4,11 | 6,29M |
| 2026-08-27 | CNY 4,13 | -%0,96 | CNY 4,17 | CNY 4,18 | CNY 4,11 | 7,71M |
| 2026-08-26 | CNY 4,17 | +%0,48 | CNY 4,15 | CNY 4,20 | CNY 4,14 | 6,29M |
| 2026-08-25 | CNY 4,15 | +%0,73 | CNY 4,12 | CNY 4,15 | CNY 4,11 | 5,73M |
| 2026-08-24 | CNY 4,12 | +%0,49 | CNY 4,10 | CNY 4,13 | CNY 4,09 | 6,38M |
| 2026-08-21 | CNY 4,10 | -%0,97 | CNY 4,15 | CNY 4,15 | CNY 4,08 | 5,65M |
| 2026-08-20 | CNY 4,14 | +%0,73 | CNY 4,10 | CNY 4,16 | CNY 4,09 | 7,09M |
| 2026-08-19 | CNY 4,11 | +%0,24 | CNY 4,10 | CNY 4,12 | CNY 4,08 | 5,11M |
| 2026-08-18 | CNY 4,10 | %0,00 | CNY 4,10 | CNY 4,12 | CNY 4,08 | 5,86M |
| 2026-08-17 | CNY 4,10 | -%0,49 | CNY 4,12 | CNY 4,14 | CNY 4,09 | 5,95M |
| 2026-08-14 | CNY 4,12 | -%0,96 | CNY 4,16 | CNY 4,16 | CNY 4,12 | 5,63M |
| 2026-08-13 | CNY 4,16 | -%0,24 | CNY 4,16 | CNY 4,19 | CNY 4,14 | 5,28M |
| 2026-08-12 | CNY 4,17 | +%0,24 | CNY 4,17 | CNY 4,18 | CNY 4,12 | 5,80M |
| 2026-08-11 | CNY 4,16 | -%0,95 | CNY 4,20 | CNY 4,20 | CNY 4,15 | 5,08M |
| 2026-08-10 | CNY 4,20 | +%1,94 | CNY 4,12 | CNY 4,21 | CNY 4,11 | 10,57M |
| 2026-08-07 | CNY 4,12 | -%0,24 | CNY 4,12 | CNY 4,15 | CNY 4,09 | 7,23M |
| 2026-08-06 | CNY 4,13 | -%0,48 | CNY 4,16 | CNY 4,17 | CNY 4,10 | 7,25M |
| 2026-08-05 | CNY 4,15 | -%1,19 | CNY 4,21 | CNY 4,21 | CNY 4,15 | 7,87M |
| 2026-08-04 | CNY 4,20 | -%1,64 | CNY 4,27 | CNY 4,27 | CNY 4,19 | 8,41M |
| 2026-08-03 | CNY 4,27 | +%1,18 | CNY 4,22 | CNY 4,28 | CNY 4,20 | 8,61M |
| 2026-07-31 | CNY 4,22 | -%0,71 | CNY 4,24 | CNY 4,24 | CNY 4,18 | 9,05M |
| 2026-07-30 | CNY 4,25 | +%0,95 | CNY 4,20 | CNY 4,25 | CNY 4,20 | 7,76M |
| 2026-07-29 | CNY 4,21 | +%0,96 | CNY 4,17 | CNY 4,23 | CNY 4,15 | 7,22M |
| 2026-07-28 | CNY 4,17 | +%0,48 | CNY 4,16 | CNY 4,18 | CNY 4,12 | 5,28M |
| 2026-07-27 | CNY 4,15 | -%0,48 | CNY 4,17 | CNY 4,20 | CNY 4,14 | 7,48M |
| 2026-07-24 | CNY 4,17 | -%1,65 | CNY 4,23 | CNY 4,25 | CNY 4,16 | 8,53M |
| 2026-07-23 | CNY 4,24 | %0,00 | CNY 4,22 | CNY 4,25 | CNY 4,20 | 8,14M |
| 2026-07-22 | CNY 4,24 | +%0,71 | CNY 4,22 | CNY 4,25 | CNY 4,12 | 15,40M |
| 2026-07-21 | CNY 4,21 | %0,00 | CNY 4,22 | CNY 4,29 | CNY 4,18 | 19,19M |
| 2026-07-20 | CNY 4,21 | +%1,20 | CNY 4,16 | CNY 4,23 | CNY 4,15 | 12,83M |
| 2026-07-17 | CNY 4,16 | %0,00 | CNY 4,17 | CNY 4,22 | CNY 4,15 | 12,26M |
| 2026-07-16 | CNY 4,16 | -%0,24 | CNY 4,15 | CNY 4,19 | CNY 4,12 | 6,93M |
| 2026-07-15 | CNY 4,17 | +%1,21 | CNY 4,12 | CNY 4,18 | CNY 4,10 | 8,37M |
| 2026-07-14 | CNY 4,12 | %0,00 | CNY 4,08 | CNY 4,14 | CNY 4,08 | 6,55M |
| 2026-07-13 | CNY 4,12 | +%1,48 | CNY 4,06 | CNY 4,12 | CNY 4,04 | 10,91M |
| 2026-07-10 | CNY 4,06 | +%0,50 | CNY 4,08 | CNY 4,08 | CNY 4,00 | 4,39M |
| 2026-07-09 | CNY 4,04 | -%0,98 | CNY 4,04 | CNY 4,08 | CNY 4,02 | 4,86M |
| 2026-07-08 | CNY 4,08 | +%1,49 | CNY 4,01 | CNY 4,08 | CNY 3,98 | 5,17M |
| 2026-07-07 | CNY 4,02 | -%1,71 | CNY 4,09 | CNY 4,09 | CNY 4,01 | 5,68M |
| 2026-07-06 | CNY 4,09 | +%2,00 | CNY 4,02 | CNY 4,09 | CNY 4,00 | 6,94M |
| 2026-07-03 | CNY 4,01 | +%1,52 | CNY 3,94 | CNY 4,03 | CNY 3,94 | 6,05M |
| 2026-07-02 | CNY 3,95 | +%0,25 | CNY 3,92 | CNY 4,00 | CNY 3,92 | 5,89M |
| 2026-07-01 | CNY 3,94 | +%2,07 | CNY 3,85 | CNY 3,95 | CNY 3,84 | 6,54M |
| 2026-06-30 | CNY 3,86 | -%1,78 | CNY 3,93 | CNY 3,93 | CNY 3,84 | 6,67M |
| 2026-06-29 | CNY 3,93 | +%0,26 | CNY 3,90 | CNY 3,95 | CNY 3,81 | 8,55M |
| 2026-06-26 | CNY 3,92 | -%0,51 | CNY 3,95 | CNY 3,95 | CNY 3,91 | 5,87M |
| 2026-06-25 | CNY 3,94 | -%1,01 | CNY 3,98 | CNY 3,98 | CNY 3,93 | 5,92M |
| 2026-06-24 | CNY 3,98 | -%1,97 | CNY 4,06 | CNY 4,10 | CNY 3,96 | 7,47M |
| 2026-06-23 | CNY 4,06 | +%1,50 | CNY 3,98 | CNY 4,09 | CNY 3,98 | 7,80M |
| 2026-06-22 | CNY 4,00 | %0,00 | CNY 4,00 | CNY 4,02 | CNY 3,93 | 7,41M |
| 2026-06-18 | CNY 4,00 | -%1,96 | CNY 4,08 | CNY 4,08 | CNY 4,00 | 6,33M |
| 2026-06-17 | CNY 4,08 | -%0,73 | CNY 4,10 | CNY 4,10 | CNY 4,06 | 4,63M |
| 2026-06-16 | CNY 4,11 | -%0,96 | CNY 4,14 | CNY 4,15 | CNY 4,10 | 4,38M |
| 2026-06-15 | CNY 4,15 | +%0,97 | CNY 4,11 | CNY 4,16 | CNY 4,11 | 6,04M |
| 2026-06-12 | CNY 4,11 | -%1,20 | CNY 4,11 | CNY 4,13 | CNY 4,06 | 7,52M |
| 2026-06-11 | CNY 4,16 | -%0,48 | CNY 4,18 | CNY 4,18 | CNY 4,15 | 5,42M |
| 2026-06-10 | CNY 4,18 | %0,00 | CNY 4,18 | CNY 4,21 | CNY 4,16 | 5,65M |
| 2026-06-09 | CNY 4,18 | -%0,95 | CNY 4,22 | CNY 4,23 | CNY 4,18 | 5,45M |
| 2026-06-08 | CNY 4,22 | -%0,71 | CNY 4,24 | CNY 4,25 | CNY 4,18 | 9,03M |
| 2026-06-05 | CNY 4,25 | +%0,24 | CNY 4,24 | CNY 4,27 | CNY 4,24 | 7,40M |
| 2026-06-04 | CNY 4,24 | -%1,17 | CNY 4,29 | CNY 4,31 | CNY 4,23 | 10,25M |
| 2026-06-03 | CNY 4,29 | -%0,23 | CNY 4,30 | CNY 4,30 | CNY 4,25 | 8,20M |
| 2026-06-02 | CNY 4,30 | -%0,92 | CNY 4,34 | CNY 4,37 | CNY 4,28 | 12,80M |
| 2026-06-01 | CNY 4,34 | +%0,46 | CNY 4,32 | CNY 4,34 | CNY 4,28 | 11,79M |
| 2026-05-29 | CNY 4,32 | +%1,89 | CNY 4,25 | CNY 4,33 | CNY 4,25 | 11,33M |
| 2026-05-28 | CNY 4,24 | -%0,70 | CNY 4,27 | CNY 4,29 | CNY 4,24 | 4,87M |
| 2026-05-27 | CNY 4,27 | -%0,23 | CNY 4,29 | CNY 4,30 | CNY 4,23 | 6,46M |
| 2026-05-26 | CNY 4,28 | +%0,23 | CNY 4,27 | CNY 4,28 | CNY 4,25 | 5,60M |