Guolian Minsheng Securities Company Limited Class A 601456
SSE · Çin · Finans
CNY 8,51-0,02 (-%0,23)
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 8,51 | -%0,23 | CNY 8,53 | CNY 8,56 | CNY 8,48 | 10,53M |
| 2026-09-29 | CNY 8,53 | -%0,47 | CNY 8,52 | CNY 8,58 | CNY 8,51 | 9,85M |
| 2026-09-28 | CNY 8,57 | +%0,47 | CNY 8,54 | CNY 8,60 | CNY 8,42 | 17,74M |
| 2026-09-24 | CNY 8,53 | -%1,39 | CNY 8,62 | CNY 8,65 | CNY 8,53 | 12,85M |
| 2026-09-23 | CNY 8,65 | -%0,46 | CNY 8,68 | CNY 8,70 | CNY 8,64 | 8,62M |
| 2026-09-22 | CNY 8,69 | -%0,11 | CNY 8,71 | CNY 8,75 | CNY 8,67 | 13,36M |
| 2026-09-21 | CNY 8,70 | +%0,46 | CNY 8,64 | CNY 8,71 | CNY 8,64 | 12,52M |
| 2026-09-18 | CNY 8,66 | +%0,81 | CNY 8,62 | CNY 8,67 | CNY 8,61 | 12,57M |
| 2026-09-17 | CNY 8,59 | -%0,58 | CNY 8,59 | CNY 8,64 | CNY 8,59 | 9,11M |
| 2026-09-16 | CNY 8,64 | +%0,47 | CNY 8,59 | CNY 8,69 | CNY 8,55 | 9,79M |
| 2026-09-15 | CNY 8,60 | -%0,58 | CNY 8,65 | CNY 8,66 | CNY 8,60 | 8,21M |
| 2026-09-14 | CNY 8,65 | -%0,57 | CNY 8,67 | CNY 8,70 | CNY 8,62 | 9,31M |
| 2026-09-11 | CNY 8,70 | -%1,69 | CNY 8,81 | CNY 8,81 | CNY 8,63 | 24,05M |
| 2026-09-10 | CNY 8,85 | +%0,23 | CNY 8,82 | CNY 8,86 | CNY 8,78 | 13,87M |
| 2026-09-09 | CNY 8,83 | -%0,11 | CNY 8,84 | CNY 8,85 | CNY 8,79 | 10,94M |
| 2026-09-08 | CNY 8,84 | +%0,23 | CNY 8,82 | CNY 8,89 | CNY 8,79 | 13,47M |
| 2026-09-07 | CNY 8,82 | -%1,23 | CNY 8,96 | CNY 8,98 | CNY 8,81 | 24,57M |
| 2026-09-04 | CNY 8,93 | +%0,56 | CNY 8,89 | CNY 9,00 | CNY 8,88 | 24,90M |
| 2026-09-03 | CNY 8,88 | +%0,34 | CNY 8,86 | CNY 8,97 | CNY 8,85 | 17,34M |
| 2026-09-02 | CNY 8,85 | -%1,67 | CNY 8,97 | CNY 8,98 | CNY 8,83 | 17,37M |
| 2026-09-01 | CNY 9,00 | +%1,35 | CNY 8,87 | CNY 9,01 | CNY 8,85 | 26,15M |
| 2026-08-31 | CNY 8,88 | -%0,34 | CNY 8,92 | CNY 8,93 | CNY 8,81 | 19,42M |
| 2026-08-28 | CNY 8,91 | -%0,22 | CNY 8,90 | CNY 8,96 | CNY 8,86 | 15,11M |
| 2026-08-27 | CNY 8,93 | +%0,56 | CNY 8,85 | CNY 8,94 | CNY 8,83 | 23,57M |
| 2026-08-26 | CNY 8,88 | +%1,37 | CNY 8,76 | CNY 8,92 | CNY 8,74 | 21,44M |
| 2026-08-25 | CNY 8,76 | +%0,23 | CNY 8,75 | CNY 8,78 | CNY 8,72 | 12,93M |
| 2026-08-24 | CNY 8,74 | -%0,11 | CNY 8,75 | CNY 8,80 | CNY 8,73 | 10,52M |
| 2026-08-21 | CNY 8,75 | -%0,68 | CNY 8,80 | CNY 8,80 | CNY 8,72 | 10,24M |
| 2026-08-20 | CNY 8,81 | +%0,69 | CNY 8,79 | CNY 8,81 | CNY 8,72 | 10,72M |
| 2026-08-19 | CNY 8,75 | -%1,24 | CNY 8,85 | CNY 8,89 | CNY 8,73 | 16,08M |
| 2026-08-18 | CNY 8,86 | -%1,01 | CNY 8,92 | CNY 8,94 | CNY 8,83 | 15,67M |
| 2026-08-17 | CNY 8,95 | +%0,22 | CNY 8,93 | CNY 8,96 | CNY 8,86 | 12,09M |
| 2026-08-14 | CNY 8,93 | -%1,22 | CNY 9,05 | CNY 9,07 | CNY 8,92 | 18,93M |
| 2026-08-13 | CNY 9,04 | +%0,22 | CNY 9,05 | CNY 9,13 | CNY 9,01 | 21,30M |
| 2026-08-12 | CNY 9,02 | +%0,45 | CNY 8,94 | CNY 9,05 | CNY 8,93 | 12,32M |
| 2026-08-11 | CNY 8,98 | +%0,11 | CNY 9,02 | CNY 9,12 | CNY 8,97 | 17,03M |
| 2026-08-10 | CNY 8,97 | +%0,11 | CNY 8,93 | CNY 9,02 | CNY 8,93 | 12,95M |
| 2026-08-07 | CNY 8,96 | -%0,11 | CNY 8,96 | CNY 8,98 | CNY 8,89 | 15,55M |
| 2026-08-06 | CNY 8,97 | -%1,10 | CNY 9,08 | CNY 9,08 | CNY 8,94 | 15,90M |
| 2026-08-05 | CNY 9,07 | +%0,33 | CNY 9,06 | CNY 9,11 | CNY 9,01 | 17,66M |
| 2026-08-04 | CNY 9,04 | -%0,77 | CNY 9,11 | CNY 9,16 | CNY 9,02 | 18,93M |
| 2026-08-03 | CNY 9,11 | +%1,11 | CNY 8,96 | CNY 9,13 | CNY 8,93 | 22,53M |
| 2026-07-31 | CNY 9,01 | +%0,45 | CNY 8,99 | CNY 9,02 | CNY 8,94 | 20,13M |
| 2026-07-30 | CNY 8,97 | +%0,22 | CNY 8,94 | CNY 9,02 | CNY 8,90 | 19,18M |
| 2026-07-29 | CNY 8,95 | +%1,59 | CNY 8,83 | CNY 8,98 | CNY 8,81 | 17,76M |
| 2026-07-28 | CNY 8,81 | -%1,12 | CNY 8,83 | CNY 8,85 | CNY 8,77 | 12,59M |
| 2026-07-27 | CNY 8,91 | +%0,22 | CNY 8,92 | CNY 8,93 | CNY 8,84 | 11,66M |
| 2026-07-24 | CNY 8,89 | -%1,88 | CNY 9,04 | CNY 9,06 | CNY 8,89 | 14,59M |
| 2026-07-23 | CNY 9,06 | +%0,55 | CNY 9,01 | CNY 9,07 | CNY 8,97 | 13,56M |
| 2026-07-22 | CNY 9,01 | -%0,88 | CNY 9,05 | CNY 9,09 | CNY 8,92 | 17,76M |
| 2026-07-21 | CNY 9,09 | -%0,33 | CNY 9,11 | CNY 9,25 | CNY 9,07 | 29,94M |
| 2026-07-20 | CNY 9,12 | +%1,67 | CNY 9,02 | CNY 9,12 | CNY 8,97 | 30,75M |
| 2026-07-17 | CNY 8,97 | -%0,55 | CNY 9,02 | CNY 9,10 | CNY 8,92 | 26,80M |
| 2026-07-16 | CNY 9,02 | -%0,55 | CNY 9,02 | CNY 9,08 | CNY 8,96 | 18,49M |
| 2026-07-15 | CNY 9,07 | +%1,45 | CNY 8,91 | CNY 9,12 | CNY 8,89 | 27,96M |
| 2026-07-14 | CNY 8,94 | +%0,68 | CNY 8,87 | CNY 8,94 | CNY 8,79 | 19,09M |
| 2026-07-13 | CNY 8,88 | +%0,11 | CNY 8,82 | CNY 8,88 | CNY 8,78 | 19,46M |
| 2026-07-10 | CNY 8,87 | -%0,34 | CNY 8,86 | CNY 8,90 | CNY 8,75 | 17,91M |
| 2026-07-09 | CNY 8,90 | +%0,56 | CNY 8,80 | CNY 8,91 | CNY 8,78 | 19,22M |
| 2026-07-08 | CNY 8,85 | +%0,23 | CNY 8,81 | CNY 8,90 | CNY 8,76 | 14,13M |
| 2026-07-07 | CNY 8,83 | -%1,78 | CNY 8,99 | CNY 9,00 | CNY 8,82 | 20,18M |
| 2026-07-06 | CNY 8,99 | -%0,33 | CNY 9,09 | CNY 9,12 | CNY 8,91 | 27,41M |
| 2026-07-03 | CNY 9,02 | +%0,33 | CNY 9,04 | CNY 9,08 | CNY 8,91 | 31,84M |
| 2026-07-02 | CNY 8,99 | -%2,28 | CNY 9,18 | CNY 9,22 | CNY 8,95 | 39,22M |
| 2026-07-01 | CNY 9,20 | +%4,07 | CNY 8,85 | CNY 9,31 | CNY 8,82 | 51,69M |
| 2026-06-30 | CNY 8,84 | -%0,34 | CNY 8,82 | CNY 8,98 | CNY 8,77 | 29,94M |
| 2026-06-29 | CNY 8,87 | -%0,34 | CNY 8,90 | CNY 9,05 | CNY 8,78 | 32,30M |
| 2026-06-26 | CNY 8,90 | -%3,58 | CNY 9,17 | CNY 9,28 | CNY 8,90 | 44,41M |
| 2026-06-25 | CNY 9,23 | +%1,65 | CNY 9,04 | CNY 9,31 | CNY 8,92 | 56,58M |
| 2026-06-24 | CNY 9,08 | -%2,99 | CNY 9,26 | CNY 9,42 | CNY 9,05 | 46,92M |
| 2026-06-23 | CNY 9,36 | -%1,68 | CNY 9,46 | CNY 9,61 | CNY 9,28 | 68,83M |
| 2026-06-22 | CNY 9,52 | +%3,82 | CNY 9,15 | CNY 9,54 | CNY 9,09 | 79,81M |
| 2026-06-18 | CNY 9,17 | -%4,08 | CNY 9,56 | CNY 9,64 | CNY 9,17 | 50,37M |
| 2026-06-17 | CNY 9,56 | %0,00 | CNY 9,52 | CNY 9,64 | CNY 9,52 | 40,30M |
| 2026-06-16 | CNY 9,56 | +%0,84 | CNY 9,43 | CNY 9,65 | CNY 9,43 | 37,83M |
| 2026-06-15 | CNY 9,48 | +%0,74 | CNY 9,40 | CNY 9,68 | CNY 9,39 | 72,63M |
| 2026-06-12 | CNY 9,41 | +%1,18 | CNY 9,20 | CNY 9,71 | CNY 9,20 | 179,70M |
| 2026-06-11 | CNY 9,30 | +%4,49 | CNY 8,85 | CNY 9,35 | CNY 8,85 | 83,49M |
| 2026-06-10 | CNY 8,90 | +%3,49 | CNY 8,56 | CNY 8,95 | CNY 8,56 | 51,15M |
| 2026-06-09 | CNY 8,60 | -%0,12 | CNY 8,62 | CNY 8,66 | CNY 8,55 | 16,54M |
| 2026-06-08 | CNY 8,61 | -%1,26 | CNY 8,65 | CNY 8,76 | CNY 8,57 | 23,63M |
| 2026-06-05 | CNY 8,72 | +%1,28 | CNY 8,65 | CNY 8,79 | CNY 8,60 | 23,69M |
| 2026-06-04 | CNY 8,61 | -%1,71 | CNY 8,74 | CNY 8,80 | CNY 8,55 | 27,71M |
| 2026-06-03 | CNY 8,76 | -%0,90 | CNY 8,81 | CNY 8,86 | CNY 8,75 | 20,25M |
| 2026-06-02 | CNY 8,84 | -%0,34 | CNY 8,84 | CNY 8,93 | CNY 8,77 | 25,73M |
| 2026-06-01 | CNY 8,87 | +%2,07 | CNY 8,70 | CNY 8,90 | CNY 8,63 | 36,22M |
| 2026-05-29 | CNY 8,69 | +%1,05 | CNY 8,59 | CNY 8,79 | CNY 8,58 | 40,63M |
| 2026-05-28 | CNY 8,60 | -%4,44 | CNY 9,00 | CNY 9,01 | CNY 8,60 | 52,83M |
| 2026-05-27 | CNY 9,00 | -%1,10 | CNY 9,06 | CNY 9,20 | CNY 8,95 | 28,17M |
| 2026-05-26 | CNY 9,10 | +%0,22 | CNY 9,06 | CNY 9,24 | CNY 9,00 | 34,11M |