Guangshen Railway Company Limited Class A 601333
SSE · Çin · Ulaştırma
CNY 3,08+0,03 (+%0,98)
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 3,08 | +%0,98 | CNY 3,04 | CNY 3,10 | CNY 3,04 | 40,59M |
| 2026-09-29 | CNY 3,05 | -%0,33 | CNY 3,05 | CNY 3,08 | CNY 3,03 | 42,55M |
| 2026-09-28 | CNY 3,06 | %0,00 | CNY 3,07 | CNY 3,08 | CNY 3,04 | 46,61M |
| 2026-09-24 | CNY 3,06 | +%0,33 | CNY 3,04 | CNY 3,10 | CNY 3,03 | 64,55M |
| 2026-09-23 | CNY 3,05 | +%0,99 | CNY 3,03 | CNY 3,06 | CNY 3,00 | 66,43M |
| 2026-09-22 | CNY 3,02 | -%2,58 | CNY 3,09 | CNY 3,10 | CNY 3,01 | 71,40M |
| 2026-09-21 | CNY 3,10 | +%0,32 | CNY 3,10 | CNY 3,11 | CNY 3,06 | 65,10M |
| 2026-09-18 | CNY 3,09 | -%1,28 | CNY 3,12 | CNY 3,16 | CNY 3,09 | 74,39M |
| 2026-09-17 | CNY 3,13 | -%0,32 | CNY 3,12 | CNY 3,17 | CNY 3,11 | 64,31M |
| 2026-09-16 | CNY 3,14 | +%0,64 | CNY 3,12 | CNY 3,15 | CNY 3,09 | 58,37M |
| 2026-09-15 | CNY 3,12 | -%0,64 | CNY 3,14 | CNY 3,16 | CNY 3,10 | 52,68M |
| 2026-09-14 | CNY 3,14 | +%0,96 | CNY 3,11 | CNY 3,15 | CNY 3,10 | 66,04M |
| 2026-09-11 | CNY 3,11 | -%1,27 | CNY 3,16 | CNY 3,16 | CNY 3,09 | 66,21M |
| 2026-09-10 | CNY 3,15 | +%0,64 | CNY 3,13 | CNY 3,16 | CNY 3,10 | 58,18M |
| 2026-09-09 | CNY 3,13 | -%0,32 | CNY 3,14 | CNY 3,15 | CNY 3,11 | 50,37M |
| 2026-09-08 | CNY 3,14 | %0,00 | CNY 3,12 | CNY 3,15 | CNY 3,10 | 68,53M |
| 2026-09-07 | CNY 3,14 | +%0,32 | CNY 3,15 | CNY 3,17 | CNY 3,11 | 89,87M |
| 2026-09-04 | CNY 3,13 | %0,00 | CNY 3,15 | CNY 3,17 | CNY 3,12 | 77,36M |
| 2026-09-03 | CNY 3,13 | +%0,64 | CNY 3,12 | CNY 3,18 | CNY 3,11 | 92,06M |
| 2026-09-02 | CNY 3,11 | -%0,32 | CNY 3,11 | CNY 3,15 | CNY 3,09 | 99,74M |
| 2026-09-01 | CNY 3,12 | +%2,63 | CNY 3,05 | CNY 3,13 | CNY 3,03 | 164,76M |
| 2026-08-31 | CNY 3,04 | +%0,66 | CNY 3,02 | CNY 3,06 | CNY 3,02 | 66,53M |
| 2026-08-28 | CNY 3,02 | +%1,34 | CNY 2,97 | CNY 3,03 | CNY 2,95 | 74,92M |
| 2026-08-27 | CNY 2,98 | +%0,68 | CNY 2,96 | CNY 2,98 | CNY 2,94 | 64,32M |
| 2026-08-26 | CNY 2,96 | +%0,34 | CNY 2,95 | CNY 2,98 | CNY 2,93 | 55,50M |
| 2026-08-25 | CNY 2,95 | +%1,03 | CNY 2,91 | CNY 2,96 | CNY 2,91 | 59,62M |
| 2026-08-24 | CNY 2,92 | +%0,69 | CNY 2,90 | CNY 2,92 | CNY 2,88 | 44,83M |
| 2026-08-21 | CNY 2,90 | -%1,69 | CNY 2,96 | CNY 2,96 | CNY 2,89 | 63,23M |
| 2026-08-20 | CNY 2,95 | +%0,68 | CNY 2,92 | CNY 2,97 | CNY 2,91 | 64,87M |
| 2026-08-19 | CNY 2,93 | +%0,69 | CNY 2,91 | CNY 2,94 | CNY 2,90 | 65,09M |
| 2026-08-18 | CNY 2,91 | -%0,34 | CNY 2,92 | CNY 2,93 | CNY 2,90 | 41,08M |
| 2026-08-17 | CNY 2,92 | +%0,69 | CNY 2,91 | CNY 2,93 | CNY 2,88 | 42,86M |
| 2026-08-14 | CNY 2,90 | -%1,02 | CNY 2,93 | CNY 2,94 | CNY 2,90 | 47,13M |
| 2026-08-13 | CNY 2,93 | -%0,34 | CNY 2,94 | CNY 2,95 | CNY 2,91 | 65,30M |
| 2026-08-12 | CNY 2,94 | -%0,34 | CNY 2,94 | CNY 2,96 | CNY 2,92 | 56,14M |
| 2026-08-11 | CNY 2,95 | -%0,34 | CNY 2,97 | CNY 2,98 | CNY 2,94 | 49,46M |
| 2026-08-10 | CNY 2,96 | %0,00 | CNY 2,96 | CNY 2,99 | CNY 2,95 | 57,73M |
| 2026-08-07 | CNY 2,96 | -%1,00 | CNY 2,99 | CNY 3,00 | CNY 2,96 | 54,30M |
| 2026-08-06 | CNY 2,99 | -%0,66 | CNY 3,01 | CNY 3,01 | CNY 2,96 | 67,99M |
| 2026-08-05 | CNY 3,01 | -%0,66 | CNY 3,04 | CNY 3,05 | CNY 3,00 | 61,04M |
| 2026-08-04 | CNY 3,03 | -%2,26 | CNY 3,10 | CNY 3,11 | CNY 3,03 | 70,71M |
| 2026-08-03 | CNY 3,10 | +%0,65 | CNY 3,08 | CNY 3,12 | CNY 3,08 | 72,89M |
| 2026-07-31 | CNY 3,08 | -%0,96 | CNY 3,09 | CNY 3,12 | CNY 3,05 | 82,43M |
| 2026-07-30 | CNY 3,11 | +%1,97 | CNY 3,06 | CNY 3,12 | CNY 3,05 | 88,83M |
| 2026-07-29 | CNY 3,05 | +%2,35 | CNY 2,98 | CNY 3,07 | CNY 2,97 | 93,29M |
| 2026-07-28 | CNY 2,98 | +%0,34 | CNY 2,97 | CNY 2,99 | CNY 2,93 | 51,70M |
| 2026-07-27 | CNY 2,97 | %0,00 | CNY 2,96 | CNY 2,99 | CNY 2,95 | 48,11M |
| 2026-07-24 | CNY 2,97 | -%0,67 | CNY 2,98 | CNY 3,01 | CNY 2,96 | 54,13M |
| 2026-07-23 | CNY 2,99 | %0,00 | CNY 2,98 | CNY 3,00 | CNY 2,96 | 50,49M |
| 2026-07-22 | CNY 2,99 | -%0,66 | CNY 3,02 | CNY 3,02 | CNY 2,91 | 100,16M |
| 2026-07-21 | CNY 3,01 | %0,00 | CNY 3,01 | CNY 3,05 | CNY 3,00 | 84,01M |
| 2026-07-20 | CNY 3,01 | +%1,69 | CNY 2,97 | CNY 3,04 | CNY 2,97 | 94,27M |
| 2026-07-17 | CNY 2,96 | -%1,33 | CNY 3,00 | CNY 3,04 | CNY 2,96 | 98,85M |
| 2026-07-16 | CNY 3,00 | %0,00 | CNY 2,99 | CNY 3,02 | CNY 2,97 | 51,52M |
| 2026-07-15 | CNY 3,00 | +%0,67 | CNY 2,97 | CNY 3,01 | CNY 2,96 | 58,70M |
| 2026-07-14 | CNY 2,98 | +%0,68 | CNY 2,96 | CNY 3,00 | CNY 2,94 | 63,33M |
| 2026-07-13 | CNY 2,96 | +%1,02 | CNY 2,94 | CNY 2,97 | CNY 2,93 | 51,96M |
| 2026-07-10 | CNY 2,93 | -%0,34 | CNY 2,94 | CNY 2,96 | CNY 2,91 | 50,94M |
| 2026-07-09 | CNY 2,94 | -%1,34 | CNY 2,99 | CNY 2,99 | CNY 2,93 | 63,41M |
| 2026-07-08 | CNY 2,98 | +%2,41 | CNY 2,92 | CNY 2,99 | CNY 2,89 | 79,93M |
| 2026-07-07 | CNY 2,91 | -%1,36 | CNY 2,94 | CNY 2,95 | CNY 2,89 | 47,53M |
| 2026-07-06 | CNY 2,95 | +%1,03 | CNY 2,92 | CNY 2,95 | CNY 2,89 | 65,52M |
| 2026-07-03 | CNY 2,92 | +%2,46 | CNY 2,86 | CNY 2,93 | CNY 2,85 | 70,22M |
| 2026-07-02 | CNY 2,85 | +%0,71 | CNY 2,84 | CNY 2,91 | CNY 2,83 | 73,30M |
| 2026-07-01 | CNY 2,83 | +%2,91 | CNY 2,75 | CNY 2,87 | CNY 2,73 | 64,25M |
| 2026-06-30 | CNY 2,75 | -%2,83 | CNY 2,82 | CNY 2,83 | CNY 2,73 | 47,36M |
| 2026-06-29 | CNY 2,83 | +%0,35 | CNY 2,82 | CNY 2,84 | CNY 2,73 | 57,07M |
| 2026-06-26 | CNY 2,82 | -%3,75 | CNY 2,85 | CNY 2,86 | CNY 2,81 | 39,24M |
| 2026-06-25 | CNY 2,93 | -%0,68 | CNY 2,95 | CNY 2,96 | CNY 2,90 | 44,74M |
| 2026-06-24 | CNY 2,95 | -%1,99 | CNY 3,02 | CNY 3,03 | CNY 2,95 | 62,31M |
| 2026-06-23 | CNY 3,01 | +%0,33 | CNY 2,99 | CNY 3,06 | CNY 2,98 | 85,44M |
| 2026-06-22 | CNY 3,00 | +%0,67 | CNY 2,97 | CNY 3,01 | CNY 2,94 | 77,90M |
| 2026-06-18 | CNY 2,98 | -%0,67 | CNY 3,00 | CNY 3,00 | CNY 2,96 | 42,69M |
| 2026-06-17 | CNY 3,00 | +%1,35 | CNY 2,96 | CNY 3,01 | CNY 2,94 | 87,14M |
| 2026-06-16 | CNY 2,96 | -%1,99 | CNY 3,01 | CNY 3,02 | CNY 2,95 | 90,00M |
| 2026-06-15 | CNY 3,02 | -%1,31 | CNY 3,06 | CNY 3,07 | CNY 3,00 | 108,52M |
| 2026-06-12 | CNY 3,06 | +%0,99 | CNY 3,03 | CNY 3,06 | CNY 3,00 | 89,30M |
| 2026-06-11 | CNY 3,03 | -%0,66 | CNY 3,05 | CNY 3,06 | CNY 3,00 | 43,77M |
| 2026-06-10 | CNY 3,05 | %0,00 | CNY 3,04 | CNY 3,07 | CNY 3,02 | 40,33M |
| 2026-06-09 | CNY 3,05 | +%0,66 | CNY 3,01 | CNY 3,06 | CNY 3,00 | 52,38M |
| 2026-06-08 | CNY 3,03 | -%1,62 | CNY 3,06 | CNY 3,07 | CNY 3,00 | 67,34M |
| 2026-06-05 | CNY 3,08 | +%0,33 | CNY 3,09 | CNY 3,13 | CNY 3,08 | 53,58M |
| 2026-06-04 | CNY 3,07 | -%0,97 | CNY 3,10 | CNY 3,14 | CNY 3,06 | 55,90M |
| 2026-06-03 | CNY 3,10 | -%1,59 | CNY 3,14 | CNY 3,17 | CNY 3,09 | 81,35M |
| 2026-06-02 | CNY 3,15 | +%1,94 | CNY 3,07 | CNY 3,19 | CNY 3,07 | 120,48M |
| 2026-06-01 | CNY 3,09 | %0,00 | CNY 3,08 | CNY 3,09 | CNY 3,02 | 75,39M |
| 2026-05-29 | CNY 3,09 | +%2,32 | CNY 3,02 | CNY 3,13 | CNY 3,02 | 98,51M |
| 2026-05-28 | CNY 3,02 | +%0,67 | CNY 3,00 | CNY 3,06 | CNY 2,99 | 68,00M |
| 2026-05-27 | CNY 3,00 | -%0,66 | CNY 3,02 | CNY 3,05 | CNY 2,99 | 60,15M |
| 2026-05-26 | CNY 3,02 | -%0,33 | CNY 3,03 | CNY 3,05 | CNY 3,00 | 47,50M |