China Railway Group Limited Class A 601390
SSE · Çin · Endüstriyel Hizmetler
CNY 4,33+0,08 (+%1,88)
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 4,33 | +%1,88 | CNY 4,25 | CNY 4,33 | CNY 4,23 | 90,70M |
| 2026-09-29 | CNY 4,25 | +%0,71 | CNY 4,22 | CNY 4,26 | CNY 4,20 | 58,60M |
| 2026-09-28 | CNY 4,22 | -%0,71 | CNY 4,25 | CNY 4,25 | CNY 4,20 | 55,83M |
| 2026-09-24 | CNY 4,25 | -%0,93 | CNY 4,28 | CNY 4,29 | CNY 4,24 |
| 66,14M |
| 2026-09-23 | CNY 4,29 | -%0,46 | CNY 4,31 | CNY 4,35 | CNY 4,29 | 76,03M |
| 2026-09-22 | CNY 4,31 | -%0,46 | CNY 4,33 | CNY 4,33 | CNY 4,30 | 48,14M |
| 2026-09-21 | CNY 4,33 | +%0,70 | CNY 4,29 | CNY 4,34 | CNY 4,28 | 67,34M |
| 2026-09-18 | CNY 4,30 | +%0,47 | CNY 4,28 | CNY 4,31 | CNY 4,26 | 73,55M |
| 2026-09-17 | CNY 4,28 | %0,00 | CNY 4,27 | CNY 4,30 | CNY 4,26 | 62,79M |
| 2026-09-16 | CNY 4,28 | -%0,93 | CNY 4,32 | CNY 4,33 | CNY 4,24 | 77,23M |
| 2026-09-15 | CNY 4,32 | -%0,92 | CNY 4,35 | CNY 4,36 | CNY 4,31 | 63,38M |
| 2026-09-14 | CNY 4,36 | -%0,68 | CNY 4,38 | CNY 4,42 | CNY 4,35 | 72,60M |
| 2026-09-11 | CNY 4,39 | -%1,35 | CNY 4,43 | CNY 4,44 | CNY 4,37 | 78,41M |
| 2026-09-10 | CNY 4,45 | +%0,23 | CNY 4,43 | CNY 4,46 | CNY 4,41 | 70,21M |
| 2026-09-09 | CNY 4,44 | +%0,45 | CNY 4,42 | CNY 4,46 | CNY 4,39 | 84,39M |
| 2026-09-08 | CNY 4,42 | +%1,61 | CNY 4,35 | CNY 4,44 | CNY 4,34 | 138,42M |
| 2026-09-07 | CNY 4,35 | -%0,91 | CNY 4,39 | CNY 4,40 | CNY 4,33 | 94,58M |
| 2026-09-04 | CNY 4,39 | +%0,69 | CNY 4,37 | CNY 4,42 | CNY 4,37 | 77,31M |
| 2026-09-03 | CNY 4,36 | +%0,23 | CNY 4,36 | CNY 4,41 | CNY 4,36 | 72,15M |
| 2026-09-02 | CNY 4,35 | -%1,58 | CNY 4,42 | CNY 4,44 | CNY 4,35 | 90,48M |
| 2026-09-01 | CNY 4,42 | +%0,91 | CNY 4,37 | CNY 4,45 | CNY 4,36 | 101,61M |
| 2026-08-31 | CNY 4,38 | -%1,57 | CNY 4,41 | CNY 4,42 | CNY 4,35 | 106,37M |
| 2026-08-28 | CNY 4,45 | +%0,91 | CNY 4,39 | CNY 4,46 | CNY 4,37 | 95,23M |
| 2026-08-27 | CNY 4,41 | -%1,12 | CNY 4,45 | CNY 4,46 | CNY 4,38 | 97,80M |
| 2026-08-26 | CNY 4,46 | +%1,83 | CNY 4,38 | CNY 4,48 | CNY 4,37 | 106,46M |
| 2026-08-25 | CNY 4,38 | +%0,46 | CNY 4,35 | CNY 4,39 | CNY 4,34 | 67,86M |
| 2026-08-24 | CNY 4,36 | +%1,40 | CNY 4,30 | CNY 4,36 | CNY 4,29 | 87,70M |
| 2026-08-21 | CNY 4,30 | -%1,38 | CNY 4,35 | CNY 4,35 | CNY 4,29 | 67,61M |
| 2026-08-20 | CNY 4,36 | +%1,16 | CNY 4,30 | CNY 4,37 | CNY 4,30 | 75,08M |
| 2026-08-19 | CNY 4,31 | -%0,69 | CNY 4,33 | CNY 4,35 | CNY 4,29 | 79,63M |
| 2026-08-18 | CNY 4,34 | -%0,69 | CNY 4,36 | CNY 4,38 | CNY 4,33 | 54,01M |
| 2026-08-17 | CNY 4,37 | +%0,23 | CNY 4,36 | CNY 4,38 | CNY 4,31 | 68,19M |
| 2026-08-14 | CNY 4,36 | -%0,68 | CNY 4,38 | CNY 4,39 | CNY 4,35 | 53,81M |
| 2026-08-13 | CNY 4,39 | -%1,35 | CNY 4,45 | CNY 4,46 | CNY 4,39 | 85,98M |
| 2026-08-12 | CNY 4,45 | -%0,45 | CNY 4,47 | CNY 4,48 | CNY 4,42 | 97,43M |
| 2026-08-11 | CNY 4,47 | -%1,11 | CNY 4,52 | CNY 4,54 | CNY 4,46 | 82,76M |
| 2026-08-10 | CNY 4,52 | +%0,89 | CNY 4,48 | CNY 4,54 | CNY 4,47 | 95,05M |
| 2026-08-07 | CNY 4,48 | -%0,22 | CNY 4,50 | CNY 4,51 | CNY 4,45 | 82,58M |
| 2026-08-06 | CNY 4,49 | %0,00 | CNY 4,50 | CNY 4,57 | CNY 4,46 | 113,41M |
| 2026-08-05 | CNY 4,49 | -%0,66 | CNY 4,51 | CNY 4,53 | CNY 4,46 | 111,00M |
| 2026-08-04 | CNY 4,52 | -%2,38 | CNY 4,62 | CNY 4,63 | CNY 4,51 | 148,61M |
| 2026-08-03 | CNY 4,63 | +%0,43 | CNY 4,61 | CNY 4,65 | CNY 4,60 | 103,53M |
| 2026-07-31 | CNY 4,61 | -%1,71 | CNY 4,61 | CNY 4,63 | CNY 4,55 | 130,64M |
| 2026-07-30 | CNY 4,69 | +%1,96 | CNY 4,58 | CNY 4,70 | CNY 4,57 | 139,51M |
| 2026-07-29 | CNY 4,60 | +%1,10 | CNY 4,55 | CNY 4,63 | CNY 4,54 | 120,07M |
| 2026-07-28 | CNY 4,55 | +%0,66 | CNY 4,52 | CNY 4,55 | CNY 4,49 | 83,09M |
| 2026-07-27 | CNY 4,52 | %0,00 | CNY 4,52 | CNY 4,59 | CNY 4,51 | 113,42M |
| 2026-07-24 | CNY 4,52 | -%1,74 | CNY 4,57 | CNY 4,61 | CNY 4,51 | 105,48M |
| 2026-07-23 | CNY 4,60 | +%0,66 | CNY 4,55 | CNY 4,60 | CNY 4,53 | 100,33M |
| 2026-07-22 | CNY 4,57 | +%1,78 | CNY 4,50 | CNY 4,58 | CNY 4,44 | 160,42M |
| 2026-07-21 | CNY 4,49 | -%0,88 | CNY 4,52 | CNY 4,61 | CNY 4,48 | 179,10M |
| 2026-07-20 | CNY 4,53 | +%2,26 | CNY 4,43 | CNY 4,55 | CNY 4,43 | 169,09M |
| 2026-07-17 | CNY 4,43 | -%0,23 | CNY 4,43 | CNY 4,51 | CNY 4,41 | 134,26M |
| 2026-07-16 | CNY 4,44 | -%0,22 | CNY 4,43 | CNY 4,47 | CNY 4,39 | 110,50M |
| 2026-07-15 | CNY 4,45 | +%2,77 | CNY 4,31 | CNY 4,45 | CNY 4,30 | 155,34M |
| 2026-07-14 | CNY 4,33 | +%1,88 | CNY 4,24 | CNY 4,33 | CNY 4,22 | 128,61M |
| 2026-07-13 | CNY 4,25 | -%0,70 | CNY 4,26 | CNY 4,28 | CNY 4,23 | 99,06M |
| 2026-07-10 | CNY 4,28 | +%1,66 | CNY 4,20 | CNY 4,30 | CNY 4,17 | 127,21M |
| 2026-07-09 | CNY 4,21 | -%0,47 | CNY 4,22 | CNY 4,23 | CNY 4,17 | 99,24M |
| 2026-07-08 | CNY 4,23 | +%0,24 | CNY 4,21 | CNY 4,26 | CNY 4,19 | 88,26M |
| 2026-07-07 | CNY 4,22 | -%1,86 | CNY 4,30 | CNY 4,30 | CNY 4,20 | 104,92M |
| 2026-07-06 | CNY 4,30 | +%0,47 | CNY 4,27 | CNY 4,31 | CNY 4,25 | 93,16M |
| 2026-07-03 | CNY 4,28 | +%0,47 | CNY 4,25 | CNY 4,32 | CNY 4,24 | 105,19M |
| 2026-07-02 | CNY 4,26 | +%0,24 | CNY 4,24 | CNY 4,30 | CNY 4,22 | 113,28M |
| 2026-07-01 | CNY 4,25 | +%1,92 | CNY 4,15 | CNY 4,29 | CNY 4,14 | 144,11M |
| 2026-06-30 | CNY 4,17 | -%1,88 | CNY 4,23 | CNY 4,24 | CNY 4,15 | 114,10M |
| 2026-06-29 | CNY 4,25 | +%0,71 | CNY 4,21 | CNY 4,29 | CNY 4,13 | 126,41M |
| 2026-06-26 | CNY 4,22 | -%2,99 | CNY 4,33 | CNY 4,37 | CNY 4,21 | 142,99M |
| 2026-06-25 | CNY 4,35 | -%1,81 | CNY 4,41 | CNY 4,44 | CNY 4,33 | 150,84M |
| 2026-06-24 | CNY 4,43 | -%1,77 | CNY 4,50 | CNY 4,54 | CNY 4,42 | 126,92M |
| 2026-06-23 | CNY 4,51 | -%3,01 | CNY 4,63 | CNY 4,67 | CNY 4,50 | 173,30M |
| 2026-06-22 | CNY 4,65 | +%3,10 | CNY 4,50 | CNY 4,67 | CNY 4,42 | 202,33M |
| 2026-06-18 | CNY 4,51 | -%3,63 | CNY 4,65 | CNY 4,66 | CNY 4,50 | 160,57M |
| 2026-06-17 | CNY 4,68 | +%2,41 | CNY 4,57 | CNY 4,74 | CNY 4,54 | 236,00M |
| 2026-06-16 | CNY 4,57 | -%1,93 | CNY 4,63 | CNY 4,64 | CNY 4,56 | 115,20M |
| 2026-06-15 | CNY 4,66 | +%1,97 | CNY 4,61 | CNY 4,70 | CNY 4,59 | 200,76M |
| 2026-06-12 | CNY 4,57 | +%2,47 | CNY 4,49 | CNY 4,62 | CNY 4,48 | 192,21M |
| 2026-06-11 | CNY 4,46 | -%0,67 | CNY 4,47 | CNY 4,50 | CNY 4,39 | 140,09M |
| 2026-06-10 | CNY 4,49 | -%0,66 | CNY 4,50 | CNY 4,52 | CNY 4,44 | 116,30M |
| 2026-06-09 | CNY 4,52 | -%0,44 | CNY 4,54 | CNY 4,55 | CNY 4,49 | 105,11M |
| 2026-06-08 | CNY 4,54 | -%3,20 | CNY 4,66 | CNY 4,66 | CNY 4,52 | 150,39M |
| 2026-06-05 | CNY 4,69 | +%0,64 | CNY 4,65 | CNY 4,72 | CNY 4,65 | 84,16M |
| 2026-06-04 | CNY 4,66 | -%1,48 | CNY 4,73 | CNY 4,75 | CNY 4,65 | 104,29M |
| 2026-06-03 | CNY 4,73 | -%1,25 | CNY 4,78 | CNY 4,78 | CNY 4,72 | 99,10M |
| 2026-06-02 | CNY 4,79 | -%0,62 | CNY 4,81 | CNY 4,84 | CNY 4,76 | 102,42M |
| 2026-06-01 | CNY 4,82 | +%1,05 | CNY 4,77 | CNY 4,82 | CNY 4,73 | 97,84M |
| 2026-05-29 | CNY 4,77 | +%2,14 | CNY 4,67 | CNY 4,82 | CNY 4,67 | 160,96M |
| 2026-05-28 | CNY 4,67 | -%1,27 | CNY 4,71 | CNY 4,75 | CNY 4,65 | 105,68M |
| 2026-05-27 | CNY 4,73 | -%1,46 | CNY 4,79 | CNY 4,81 | CNY 4,71 | 102,75M |
| 2026-05-26 | CNY 4,80 | +%1,48 | CNY 4,72 | CNY 4,82 | CNY 4,69 | 136,82M |