Beijing North Star Company Limited Class A 601588
SSE · Çin · Finans
CNY 1,83+0,02 (+%1,10)
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 1,83 | +%1,10 | CNY 1,81 | CNY 1,85 | CNY 1,72 | 72,68M |
| 2026-09-29 | CNY 1,81 | +%3,43 | CNY 1,75 | CNY 1,83 | CNY 1,75 | 49,68M |
| 2026-09-28 | CNY 1,75 | %0,00 | CNY 1,75 | CNY 1,76 | CNY 1,72 | 34,54M |
| 2026-09-24 | CNY 1,75 | -%2,23 | CNY 1,78 | CNY 1,80 | CNY 1,73 | 52,52M |
| 2026-09-23 | CNY 1,79 | %0,00 | CNY 1,78 | CNY 1,85 | CNY 1,77 | 60,58M |
| 2026-09-22 | CNY 1,79 | %0,00 | CNY 1,78 | CNY 1,80 | CNY 1,74 | 59,18M |
| 2026-09-21 | CNY 1,79 | +%4,07 | CNY 1,71 | CNY 1,80 | CNY 1,69 | 62,34M |
| 2026-09-18 | CNY 1,72 | +%1,78 | CNY 1,68 | CNY 1,73 | CNY 1,67 | 41,75M |
| 2026-09-17 | CNY 1,69 | +%1,20 | CNY 1,67 | CNY 1,69 | CNY 1,65 | 29,09M |
| 2026-09-16 | CNY 1,67 | -%0,60 | CNY 1,67 | CNY 1,68 | CNY 1,65 | 27,02M |
| 2026-09-15 | CNY 1,68 | -%1,75 | CNY 1,71 | CNY 1,72 | CNY 1,67 | 25,15M |
| 2026-09-14 | CNY 1,71 | +%0,59 | CNY 1,69 | CNY 1,72 | CNY 1,69 | 24,27M |
| 2026-09-11 | CNY 1,70 | -%3,41 | CNY 1,75 | CNY 1,76 | CNY 1,68 | 37,07M |
| 2026-09-10 | CNY 1,76 | -%1,12 | CNY 1,78 | CNY 1,78 | CNY 1,75 | 22,69M |
| 2026-09-09 | CNY 1,78 | -%1,66 | CNY 1,80 | CNY 1,81 | CNY 1,76 | 28,68M |
| 2026-09-08 | CNY 1,81 | +%2,26 | CNY 1,77 | CNY 1,83 | CNY 1,77 | 39,14M |
| 2026-09-07 | CNY 1,77 | %0,00 | CNY 1,76 | CNY 1,78 | CNY 1,74 | 26,70M |
| 2026-09-04 | CNY 1,77 | +%1,14 | CNY 1,75 | CNY 1,81 | CNY 1,74 | 46,01M |
| 2026-09-03 | CNY 1,75 | -%0,57 | CNY 1,75 | CNY 1,78 | CNY 1,73 | 32,42M |
| 2026-09-02 | CNY 1,76 | -%1,12 | CNY 1,77 | CNY 1,78 | CNY 1,72 | 34,10M |
| 2026-09-01 | CNY 1,78 | +%1,14 | CNY 1,74 | CNY 1,79 | CNY 1,73 | 43,36M |
| 2026-08-31 | CNY 1,76 | %0,00 | CNY 1,84 | CNY 1,88 | CNY 1,75 | 57,93M |
| 2026-08-28 | CNY 1,76 | +%0,57 | CNY 1,75 | CNY 1,78 | CNY 1,74 | 32,00M |
| 2026-08-27 | CNY 1,75 | %0,00 | CNY 1,75 | CNY 1,76 | CNY 1,72 | 28,73M |
| 2026-08-26 | CNY 1,75 | +%1,16 | CNY 1,73 | CNY 1,77 | CNY 1,72 | 27,06M |
| 2026-08-25 | CNY 1,73 | +%2,98 | CNY 1,67 | CNY 1,74 | CNY 1,67 | 40,89M |
| 2026-08-24 | CNY 1,68 | -%0,59 | CNY 1,69 | CNY 1,71 | CNY 1,67 | 21,49M |
| 2026-08-21 | CNY 1,69 | -%2,31 | CNY 1,72 | CNY 1,72 | CNY 1,67 | 28,94M |
| 2026-08-20 | CNY 1,73 | +%2,37 | CNY 1,69 | CNY 1,75 | CNY 1,68 | 30,10M |
| 2026-08-19 | CNY 1,69 | -%1,74 | CNY 1,71 | CNY 1,72 | CNY 1,68 | 16,91M |
| 2026-08-18 | CNY 1,72 | %0,00 | CNY 1,72 | CNY 1,73 | CNY 1,70 | 17,10M |
| 2026-08-17 | CNY 1,72 | +%0,58 | CNY 1,71 | CNY 1,73 | CNY 1,68 | 23,76M |
| 2026-08-14 | CNY 1,71 | -%2,84 | CNY 1,74 | CNY 1,77 | CNY 1,68 | 42,35M |
| 2026-08-13 | CNY 1,76 | -%2,22 | CNY 1,80 | CNY 1,83 | CNY 1,76 | 48,29M |
| 2026-08-12 | CNY 1,80 | +%4,65 | CNY 1,71 | CNY 1,84 | CNY 1,71 | 61,55M |
| 2026-08-11 | CNY 1,72 | -%0,58 | CNY 1,71 | CNY 1,75 | CNY 1,71 | 25,80M |
| 2026-08-10 | CNY 1,73 | +%2,98 | CNY 1,71 | CNY 1,74 | CNY 1,70 | 34,77M |
| 2026-08-07 | CNY 1,68 | -%1,75 | CNY 1,71 | CNY 1,71 | CNY 1,66 | 20,90M |
| 2026-08-06 | CNY 1,71 | -%0,58 | CNY 1,72 | CNY 1,73 | CNY 1,68 | 28,49M |
| 2026-08-05 | CNY 1,72 | +%0,58 | CNY 1,71 | CNY 1,72 | CNY 1,68 | 28,01M |
| 2026-08-04 | CNY 1,71 | -%1,16 | CNY 1,73 | CNY 1,74 | CNY 1,69 | 28,08M |
| 2026-08-03 | CNY 1,73 | +%2,37 | CNY 1,69 | CNY 1,73 | CNY 1,69 | 28,59M |
| 2026-07-31 | CNY 1,69 | +%1,20 | CNY 1,68 | CNY 1,70 | CNY 1,66 | 22,29M |
| 2026-07-30 | CNY 1,67 | -%1,18 | CNY 1,68 | CNY 1,72 | CNY 1,66 | 33,94M |
| 2026-07-29 | CNY 1,69 | +%1,81 | CNY 1,66 | CNY 1,70 | CNY 1,65 | 31,40M |
| 2026-07-28 | CNY 1,66 | +%1,22 | CNY 1,63 | CNY 1,68 | CNY 1,63 | 23,97M |
| 2026-07-27 | CNY 1,64 | +%1,23 | CNY 1,61 | CNY 1,65 | CNY 1,60 | 19,21M |
| 2026-07-24 | CNY 1,62 | -%1,22 | CNY 1,65 | CNY 1,67 | CNY 1,61 | 20,49M |
| 2026-07-23 | CNY 1,64 | +%2,50 | CNY 1,60 | CNY 1,65 | CNY 1,59 | 28,32M |
| 2026-07-22 | CNY 1,60 | %0,00 | CNY 1,60 | CNY 1,62 | CNY 1,59 | 20,69M |
| 2026-07-21 | CNY 1,60 | -%1,23 | CNY 1,60 | CNY 1,62 | CNY 1,57 | 33,54M |
| 2026-07-20 | CNY 1,62 | +%0,62 | CNY 1,61 | CNY 1,65 | CNY 1,60 | 33,08M |
| 2026-07-17 | CNY 1,61 | -%3,01 | CNY 1,66 | CNY 1,69 | CNY 1,60 | 31,04M |
| 2026-07-16 | CNY 1,66 | +%0,61 | CNY 1,65 | CNY 1,68 | CNY 1,62 | 23,65M |
| 2026-07-15 | CNY 1,65 | +%1,23 | CNY 1,62 | CNY 1,69 | CNY 1,61 | 33,97M |
| 2026-07-14 | CNY 1,63 | +%1,87 | CNY 1,59 | CNY 1,63 | CNY 1,58 | 24,46M |
| 2026-07-13 | CNY 1,60 | -%3,03 | CNY 1,64 | CNY 1,65 | CNY 1,59 | 27,70M |
| 2026-07-10 | CNY 1,65 | +%3,12 | CNY 1,60 | CNY 1,68 | CNY 1,58 | 39,28M |
| 2026-07-09 | CNY 1,60 | -%0,62 | CNY 1,60 | CNY 1,63 | CNY 1,59 | 20,33M |
| 2026-07-08 | CNY 1,61 | +%0,62 | CNY 1,60 | CNY 1,62 | CNY 1,58 | 18,94M |
| 2026-07-07 | CNY 1,60 | -%3,03 | CNY 1,65 | CNY 1,65 | CNY 1,59 | 20,49M |
| 2026-07-06 | CNY 1,65 | %0,00 | CNY 1,65 | CNY 1,67 | CNY 1,63 | 21,82M |
| 2026-07-03 | CNY 1,65 | +%0,61 | CNY 1,66 | CNY 1,67 | CNY 1,62 | 24,72M |
| 2026-07-02 | CNY 1,64 | -%1,20 | CNY 1,65 | CNY 1,71 | CNY 1,63 | 32,20M |
| 2026-07-01 | CNY 1,66 | +%3,75 | CNY 1,59 | CNY 1,68 | CNY 1,57 | 40,44M |
| 2026-06-30 | CNY 1,60 | -%2,44 | CNY 1,63 | CNY 1,64 | CNY 1,59 | 35,40M |
| 2026-06-29 | CNY 1,64 | -%1,20 | CNY 1,65 | CNY 1,66 | CNY 1,58 | 38,26M |
| 2026-06-26 | CNY 1,66 | -%2,92 | CNY 1,70 | CNY 1,71 | CNY 1,66 | 38,65M |
| 2026-06-25 | CNY 1,71 | %0,00 | CNY 1,70 | CNY 1,71 | CNY 1,67 | 38,48M |
| 2026-06-24 | CNY 1,71 | -%4,47 | CNY 1,79 | CNY 1,80 | CNY 1,68 | 70,08M |
| 2026-06-23 | CNY 1,79 | +%2,29 | CNY 1,74 | CNY 1,81 | CNY 1,73 | 63,47M |
| 2026-06-22 | CNY 1,75 | -%0,57 | CNY 1,75 | CNY 1,76 | CNY 1,70 | 62,08M |
| 2026-06-18 | CNY 1,76 | -%2,22 | CNY 1,79 | CNY 1,79 | CNY 1,73 | 50,94M |
| 2026-06-17 | CNY 1,80 | -%2,70 | CNY 1,84 | CNY 1,85 | CNY 1,77 | 77,79M |
| 2026-06-16 | CNY 1,85 | -%1,60 | CNY 1,89 | CNY 1,89 | CNY 1,82 | 59,56M |
| 2026-06-15 | CNY 1,88 | -%1,05 | CNY 1,88 | CNY 1,95 | CNY 1,86 | 60,41M |
| 2026-06-12 | CNY 1,90 | -%1,04 | CNY 1,91 | CNY 1,93 | CNY 1,81 | 85,90M |
| 2026-06-11 | CNY 1,92 | -%3,03 | CNY 1,94 | CNY 1,98 | CNY 1,88 | 87,06M |
| 2026-06-10 | CNY 1,98 | -%5,26 | CNY 2,06 | CNY 2,08 | CNY 1,93 | 142,66M |
| 2026-06-09 | CNY 2,09 | -%5,86 | CNY 2,27 | CNY 2,34 | CNY 2,07 | 199,74M |
| 2026-06-08 | CNY 2,22 | +%9,90 | CNY 1,98 | CNY 2,22 | CNY 1,97 | 116,50M |
| 2026-06-05 | CNY 2,02 | +%1,00 | CNY 2,02 | CNY 2,15 | CNY 2,00 | 96,16M |
| 2026-06-04 | CNY 2,00 | -%3,85 | CNY 2,06 | CNY 2,10 | CNY 1,98 | 77,06M |
| 2026-06-03 | CNY 2,08 | +%0,48 | CNY 2,07 | CNY 2,10 | CNY 2,00 | 92,62M |
| 2026-06-02 | CNY 2,07 | %0,00 | CNY 2,06 | CNY 2,15 | CNY 2,03 | 91,81M |
| 2026-06-01 | CNY 2,07 | -%1,90 | CNY 2,04 | CNY 2,09 | CNY 1,97 | 119,33M |
| 2026-05-29 | CNY 2,11 | +%2,43 | CNY 1,99 | CNY 2,16 | CNY 1,99 | 191,96M |
| 2026-05-28 | CNY 2,06 | +%10,16 | CNY 1,85 | CNY 2,06 | CNY 1,84 | 97,65M |
| 2026-05-27 | CNY 1,87 | -%3,61 | CNY 1,95 | CNY 1,95 | CNY 1,85 | 53,25M |
| 2026-05-26 | CNY 1,94 | -%1,02 | CNY 1,97 | CNY 2,02 | CNY 1,92 | 69,15M |