China Pacific Insurance (Group) Co., Ltd. Class A 601601
SSE · Çin · Finans
CNY 31,06+0,66 (+%2,17)
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 31,06 | +%2,17 | CNY 30,48 | CNY 31,25 | CNY 30,33 | 31,75M |
| 2026-09-29 | CNY 30,40 | -%0,33 | CNY 30,66 | CNY 30,83 | CNY 30,28 | 24,78M |
| 2026-09-28 | CNY 30,50 | -%1,23 | CNY 30,71 | CNY 31,22 | CNY 30,36 | 36,12M |
| 2026-09-24 | CNY 30,88 | -%2,31 | CNY 31,60 | CNY 31,60 | CNY 30,80 |
| 43,21M |
| 2026-09-23 | CNY 31,61 | -%1,68 | CNY 32,08 | CNY 32,19 | CNY 31,58 | 29,70M |
| 2026-09-22 | CNY 32,15 | +%0,47 | CNY 31,85 | CNY 32,23 | CNY 31,73 | 41,13M |
| 2026-09-21 | CNY 32,00 | -%0,25 | CNY 32,00 | CNY 32,04 | CNY 31,34 | 47,40M |
| 2026-09-18 | CNY 32,08 | +%0,63 | CNY 31,85 | CNY 32,49 | CNY 31,72 | 30,88M |
| 2026-09-17 | CNY 31,88 | -%0,44 | CNY 31,90 | CNY 32,04 | CNY 31,62 | 19,58M |
| 2026-09-16 | CNY 32,02 | -%1,87 | CNY 32,55 | CNY 32,70 | CNY 31,87 | 27,71M |
| 2026-09-15 | CNY 32,63 | -%1,00 | CNY 33,09 | CNY 33,19 | CNY 32,56 | 20,79M |
| 2026-09-14 | CNY 32,96 | -%0,03 | CNY 32,80 | CNY 33,38 | CNY 32,72 | 20,46M |
| 2026-09-11 | CNY 32,97 | -%1,96 | CNY 33,63 | CNY 33,63 | CNY 32,64 | 35,92M |
| 2026-09-10 | CNY 33,63 | +%0,60 | CNY 33,43 | CNY 33,87 | CNY 33,15 | 24,23M |
| 2026-09-09 | CNY 33,43 | -%0,39 | CNY 33,55 | CNY 33,77 | CNY 33,27 | 26,64M |
| 2026-09-08 | CNY 33,56 | +%1,02 | CNY 33,13 | CNY 34,16 | CNY 33,13 | 46,83M |
| 2026-09-07 | CNY 33,22 | -%2,89 | CNY 34,40 | CNY 34,47 | CNY 33,10 | 48,54M |
| 2026-09-04 | CNY 34,21 | +%0,50 | CNY 33,92 | CNY 34,92 | CNY 33,92 | 52,79M |
| 2026-09-03 | CNY 34,04 | +%3,69 | CNY 32,75 | CNY 34,48 | CNY 32,74 | 76,02M |
| 2026-09-02 | CNY 32,83 | -%0,73 | CNY 32,94 | CNY 33,54 | CNY 32,61 | 41,85M |
| 2026-09-01 | CNY 33,07 | +%3,34 | CNY 31,90 | CNY 33,28 | CNY 31,71 | 74,15M |
| 2026-08-31 | CNY 32,00 | +%0,72 | CNY 31,69 | CNY 32,00 | CNY 31,52 | 35,06M |
| 2026-08-28 | CNY 31,77 | -%0,72 | CNY 31,71 | CNY 31,90 | CNY 31,32 | 33,21M |
| 2026-08-27 | CNY 32,00 | +%0,06 | CNY 31,91 | CNY 32,17 | CNY 31,56 | 38,25M |
| 2026-08-26 | CNY 31,98 | +%1,59 | CNY 31,38 | CNY 32,12 | CNY 31,32 | 45,82M |
| 2026-08-25 | CNY 31,48 | +%1,45 | CNY 31,01 | CNY 31,58 | CNY 30,89 | 46,67M |
| 2026-08-24 | CNY 31,03 | +%2,01 | CNY 30,41 | CNY 31,29 | CNY 30,30 | 66,21M |
| 2026-08-21 | CNY 30,42 | +%0,83 | CNY 30,25 | CNY 30,75 | CNY 30,17 | 46,10M |
| 2026-08-20 | CNY 30,17 | -%0,10 | CNY 30,01 | CNY 30,21 | CNY 29,87 | 34,10M |
| 2026-08-19 | CNY 30,20 | +%0,73 | CNY 30,05 | CNY 30,22 | CNY 29,81 | 41,93M |
| 2026-08-18 | CNY 29,98 | -%0,56 | CNY 30,04 | CNY 30,20 | CNY 29,73 | 34,38M |
| 2026-08-17 | CNY 30,15 | +%0,77 | CNY 29,91 | CNY 30,22 | CNY 29,67 | 29,73M |
| 2026-08-14 | CNY 29,92 | -%1,68 | CNY 30,30 | CNY 30,38 | CNY 29,91 | 34,91M |
| 2026-08-13 | CNY 30,43 | -%0,16 | CNY 30,36 | CNY 30,65 | CNY 30,30 | 39,83M |
| 2026-08-12 | CNY 30,48 | -%0,13 | CNY 30,48 | CNY 30,63 | CNY 30,25 | 31,92M |
| 2026-08-11 | CNY 30,52 | -%1,36 | CNY 30,90 | CNY 30,97 | CNY 30,47 | 44,27M |
| 2026-08-10 | CNY 30,94 | -%1,68 | CNY 31,44 | CNY 31,66 | CNY 30,87 | 51,49M |
| 2026-08-07 | CNY 31,47 | -%0,63 | CNY 31,68 | CNY 31,71 | CNY 31,28 | 39,28M |
| 2026-08-06 | CNY 31,67 | -%1,09 | CNY 31,87 | CNY 32,20 | CNY 31,45 | 32,70M |
| 2026-08-05 | CNY 32,02 | +%0,76 | CNY 31,60 | CNY 32,12 | CNY 31,27 | 48,98M |
| 2026-08-04 | CNY 31,78 | -%3,64 | CNY 32,82 | CNY 32,88 | CNY 31,70 | 62,88M |
| 2026-08-03 | CNY 32,98 | +%1,92 | CNY 32,22 | CNY 33,03 | CNY 32,05 | 61,05M |
| 2026-07-31 | CNY 32,36 | -%1,34 | CNY 32,29 | CNY 32,47 | CNY 31,80 | 57,03M |
| 2026-07-30 | CNY 32,80 | +%2,72 | CNY 31,82 | CNY 32,93 | CNY 31,82 | 67,53M |
| 2026-07-29 | CNY 31,93 | +%0,73 | CNY 32,28 | CNY 32,33 | CNY 31,60 | 48,18M |
| 2026-07-28 | CNY 31,70 | +%0,25 | CNY 31,61 | CNY 31,84 | CNY 31,22 | 44,11M |
| 2026-07-27 | CNY 31,62 | -%1,03 | CNY 32,28 | CNY 32,28 | CNY 31,30 | 51,74M |
| 2026-07-24 | CNY 31,95 | -%2,62 | CNY 32,79 | CNY 33,09 | CNY 31,55 | 70,89M |
| 2026-07-23 | CNY 32,81 | +%0,18 | CNY 32,75 | CNY 32,90 | CNY 32,23 | 53,03M |
| 2026-07-22 | CNY 32,75 | +%3,54 | CNY 31,31 | CNY 32,80 | CNY 31,08 | 86,14M |
| 2026-07-21 | CNY 31,63 | %0,00 | CNY 31,80 | CNY 32,41 | CNY 31,11 | 93,06M |
| 2026-07-20 | CNY 31,63 | +%6,32 | CNY 29,79 | CNY 31,83 | CNY 29,75 | 108,31M |
| 2026-07-17 | CNY 29,75 | -%4,13 | CNY 30,02 | CNY 30,23 | CNY 29,48 | 67,09M |
| 2026-07-16 | CNY 31,03 | -%1,05 | CNY 31,15 | CNY 31,47 | CNY 30,61 | 58,43M |
| 2026-07-15 | CNY 31,36 | +%4,46 | CNY 29,94 | CNY 31,59 | CNY 29,94 | 92,58M |
| 2026-07-14 | CNY 30,02 | +%1,45 | CNY 29,62 | CNY 30,05 | CNY 28,93 | 58,96M |
| 2026-07-13 | CNY 29,59 | -%0,10 | CNY 29,55 | CNY 29,76 | CNY 29,21 | 45,67M |
| 2026-07-10 | CNY 29,62 | +%1,13 | CNY 29,29 | CNY 30,02 | CNY 28,83 | 51,76M |
| 2026-07-09 | CNY 29,29 | -%0,27 | CNY 29,30 | CNY 29,44 | CNY 28,96 | 41,88M |
| 2026-07-08 | CNY 29,37 | -%0,47 | CNY 29,45 | CNY 29,65 | CNY 29,12 | 34,99M |
| 2026-07-07 | CNY 29,51 | -%1,80 | CNY 29,85 | CNY 30,06 | CNY 29,43 | 44,30M |
| 2026-07-06 | CNY 30,05 | +%1,35 | CNY 29,60 | CNY 30,18 | CNY 29,42 | 62,92M |
| 2026-07-03 | CNY 29,65 | +%0,07 | CNY 29,90 | CNY 30,45 | CNY 29,30 | 57,81M |
| 2026-07-02 | CNY 29,63 | -%1,20 | CNY 29,99 | CNY 30,61 | CNY 29,52 | 64,52M |
| 2026-07-01 | CNY 29,99 | +%5,15 | CNY 28,52 | CNY 30,70 | CNY 28,43 | 96,82M |
| 2026-06-30 | CNY 28,52 | -%2,83 | CNY 29,20 | CNY 29,20 | CNY 28,21 | 68,32M |
| 2026-06-29 | CNY 29,35 | +%3,24 | CNY 28,60 | CNY 29,75 | CNY 28,33 | 75,77M |
| 2026-06-26 | CNY 28,43 | -%5,55 | CNY 30,10 | CNY 30,21 | CNY 28,35 | 80,80M |
| 2026-06-25 | CNY 30,10 | +%0,94 | CNY 29,75 | CNY 30,98 | CNY 29,40 | 83,46M |
| 2026-06-24 | CNY 29,82 | -%2,52 | CNY 30,68 | CNY 30,98 | CNY 29,79 | 68,91M |
| 2026-06-23 | CNY 30,59 | -%3,23 | CNY 31,78 | CNY 31,78 | CNY 30,44 | 65,92M |
| 2026-06-22 | CNY 31,61 | +%5,44 | CNY 29,72 | CNY 32,05 | CNY 29,66 | 106,21M |
| 2026-06-18 | CNY 29,98 | -%6,87 | CNY 32,00 | CNY 32,09 | CNY 29,86 | 110,57M |
| 2026-06-17 | CNY 32,19 | -%0,95 | CNY 32,70 | CNY 32,91 | CNY 31,89 | 50,00M |
| 2026-06-16 | CNY 32,50 | -%2,26 | CNY 33,10 | CNY 33,25 | CNY 32,41 | 43,97M |
| 2026-06-15 | CNY 33,25 | +%1,19 | CNY 33,01 | CNY 34,09 | CNY 32,77 | 64,27M |
| 2026-06-12 | CNY 32,86 | +%2,50 | CNY 31,98 | CNY 33,10 | CNY 31,60 | 70,72M |
| 2026-06-11 | CNY 32,06 | -%1,38 | CNY 32,48 | CNY 33,25 | CNY 31,81 | 52,81M |
| 2026-06-10 | CNY 32,51 | +%3,04 | CNY 31,51 | CNY 32,67 | CNY 31,40 | 64,83M |
| 2026-06-09 | CNY 31,55 | +%1,12 | CNY 31,20 | CNY 31,73 | CNY 31,03 | 40,41M |
| 2026-06-08 | CNY 31,20 | +%0,48 | CNY 30,99 | CNY 31,59 | CNY 30,82 | 50,36M |
| 2026-06-05 | CNY 31,05 | +%0,10 | CNY 31,12 | CNY 31,95 | CNY 30,95 | 49,71M |
| 2026-06-04 | CNY 31,02 | -%0,96 | CNY 31,25 | CNY 31,54 | CNY 30,77 | 30,90M |
| 2026-06-03 | CNY 31,32 | -%1,20 | CNY 31,70 | CNY 31,78 | CNY 31,11 | 42,27M |
| 2026-06-02 | CNY 31,70 | -%1,00 | CNY 31,91 | CNY 32,12 | CNY 31,30 | 50,33M |
| 2026-06-01 | CNY 32,02 | -%0,50 | CNY 31,92 | CNY 32,38 | CNY 31,41 | 38,76M |
| 2026-05-29 | CNY 32,18 | +%0,50 | CNY 32,05 | CNY 32,59 | CNY 31,99 | 53,29M |
| 2026-05-28 | CNY 32,02 | -%1,87 | CNY 32,59 | CNY 32,59 | CNY 31,61 | 50,05M |
| 2026-05-27 | CNY 32,63 | -%1,78 | CNY 33,10 | CNY 33,26 | CNY 32,43 | 41,94M |
| 2026-05-26 | CNY 33,22 | -%0,21 | CNY 33,16 | CNY 34,08 | CNY 32,93 | 56,76M |