CITIC Heavy Industries Co., Ltd. Class A 601608
SSE · Çin · Üretici İmalatı
CNY 4,59+0,03 (+%0,66)
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 4,59 | +%0,66 | CNY 4,58 | CNY 4,62 | CNY 4,56 | 17,82M |
| 2026-09-29 | CNY 4,56 | +%0,44 | CNY 4,57 | CNY 4,59 | CNY 4,53 | 17,95M |
| 2026-09-28 | CNY 4,54 | -%1,30 | CNY 4,59 | CNY 4,61 | CNY 4,48 | 22,99M |
| 2026-09-24 | CNY 4,60 | %0,00 | CNY 4,57 | CNY 4,64 | CNY 4,57 | 20,01M |
| 2026-09-23 | CNY 4,60 | -%1,50 | CNY 4,68 | CNY 4,68 | CNY 4,59 | 24,78M |
| 2026-09-22 | CNY 4,67 | -%2,10 | CNY 4,78 | CNY 4,80 | CNY 4,66 | 32,71M |
| 2026-09-21 | CNY 4,77 | +%0,85 | CNY 4,70 | CNY 4,79 | CNY 4,70 | 25,94M |
| 2026-09-18 | CNY 4,73 | +%1,07 | CNY 4,68 | CNY 4,76 | CNY 4,68 | 21,96M |
| 2026-09-17 | CNY 4,68 | -%1,06 | CNY 4,72 | CNY 4,74 | CNY 4,63 | 23,40M |
| 2026-09-16 | CNY 4,73 | +%0,21 | CNY 4,79 | CNY 4,79 | CNY 4,65 | 32,30M |
| 2026-09-15 | CNY 4,72 | -%1,46 | CNY 4,78 | CNY 4,80 | CNY 4,72 | 21,72M |
| 2026-09-14 | CNY 4,79 | -%1,24 | CNY 4,82 | CNY 4,89 | CNY 4,76 | 28,26M |
| 2026-09-11 | CNY 4,85 | -%2,41 | CNY 4,93 | CNY 4,93 | CNY 4,79 | 40,74M |
| 2026-09-10 | CNY 4,97 | +%0,40 | CNY 4,93 | CNY 5,07 | CNY 4,86 | 42,79M |
| 2026-09-09 | CNY 4,95 | +%1,85 | CNY 4,87 | CNY 4,96 | CNY 4,84 | 36,01M |
| 2026-09-08 | CNY 4,86 | +%1,46 | CNY 4,79 | CNY 4,87 | CNY 4,77 | 26,83M |
| 2026-09-07 | CNY 4,79 | -%0,21 | CNY 4,81 | CNY 4,82 | CNY 4,76 | 25,42M |
| 2026-09-04 | CNY 4,80 | +%0,63 | CNY 4,77 | CNY 4,87 | CNY 4,77 | 31,92M |
| 2026-09-03 | CNY 4,77 | -%0,42 | CNY 4,78 | CNY 4,83 | CNY 4,72 | 24,85M |
| 2026-09-02 | CNY 4,79 | -%0,83 | CNY 4,81 | CNY 4,83 | CNY 4,73 | 21,05M |
| 2026-09-01 | CNY 4,83 | +%1,26 | CNY 4,76 | CNY 4,88 | CNY 4,72 | 33,13M |
| 2026-08-31 | CNY 4,77 | -%0,42 | CNY 4,76 | CNY 4,79 | CNY 4,69 | 26,86M |
| 2026-08-28 | CNY 4,79 | -%1,03 | CNY 4,83 | CNY 4,83 | CNY 4,76 | 29,21M |
| 2026-08-27 | CNY 4,84 | +%0,41 | CNY 4,84 | CNY 4,86 | CNY 4,75 | 30,54M |
| 2026-08-26 | CNY 4,82 | +%1,69 | CNY 4,74 | CNY 4,85 | CNY 4,74 | 29,77M |
| 2026-08-25 | CNY 4,74 | +%2,16 | CNY 4,63 | CNY 4,75 | CNY 4,61 | 26,98M |
| 2026-08-24 | CNY 4,64 | -%0,43 | CNY 4,65 | CNY 4,69 | CNY 4,59 | 21,91M |
| 2026-08-21 | CNY 4,66 | +%0,22 | CNY 4,60 | CNY 4,68 | CNY 4,59 | 21,08M |
| 2026-08-20 | CNY 4,65 | -%1,27 | CNY 4,74 | CNY 4,76 | CNY 4,63 | 28,61M |
| 2026-08-19 | CNY 4,71 | -%4,46 | CNY 4,95 | CNY 4,97 | CNY 4,68 | 51,12M |
| 2026-08-18 | CNY 4,93 | +%1,02 | CNY 4,89 | CNY 4,96 | CNY 4,83 | 37,35M |
| 2026-08-17 | CNY 4,88 | +%1,04 | CNY 4,86 | CNY 4,90 | CNY 4,78 | 25,12M |
| 2026-08-14 | CNY 4,83 | -%0,82 | CNY 4,88 | CNY 4,90 | CNY 4,76 | 26,56M |
| 2026-08-13 | CNY 4,87 | -%1,62 | CNY 4,96 | CNY 4,98 | CNY 4,86 | 27,43M |
| 2026-08-12 | CNY 4,95 | +%1,43 | CNY 4,85 | CNY 4,97 | CNY 4,84 | 36,01M |
| 2026-08-11 | CNY 4,88 | -%1,01 | CNY 4,89 | CNY 4,92 | CNY 4,83 | 27,60M |
| 2026-08-10 | CNY 4,93 | +%0,82 | CNY 4,90 | CNY 4,94 | CNY 4,84 | 34,99M |
| 2026-08-07 | CNY 4,89 | +%1,03 | CNY 4,85 | CNY 4,89 | CNY 4,80 | 36,32M |
| 2026-08-06 | CNY 4,84 | -%0,82 | CNY 4,86 | CNY 4,97 | CNY 4,81 | 48,20M |
| 2026-08-05 | CNY 4,88 | +%0,62 | CNY 4,83 | CNY 4,94 | CNY 4,82 | 39,55M |
| 2026-08-04 | CNY 4,85 | +%0,41 | CNY 4,83 | CNY 4,87 | CNY 4,79 | 39,45M |
| 2026-08-03 | CNY 4,83 | +%3,21 | CNY 4,71 | CNY 4,86 | CNY 4,68 | 47,91M |
| 2026-07-31 | CNY 4,68 | +%1,96 | CNY 4,64 | CNY 4,73 | CNY 4,62 | 49,06M |
| 2026-07-30 | CNY 4,59 | -%0,43 | CNY 4,56 | CNY 4,67 | CNY 4,54 | 45,42M |
| 2026-07-29 | CNY 4,61 | +%2,44 | CNY 4,50 | CNY 4,63 | CNY 4,49 | 54,60M |
| 2026-07-28 | CNY 4,50 | -%0,44 | CNY 4,45 | CNY 4,53 | CNY 4,44 | 29,69M |
| 2026-07-27 | CNY 4,52 | +%2,03 | CNY 4,42 | CNY 4,53 | CNY 4,36 | 40,75M |
| 2026-07-24 | CNY 4,43 | -%4,94 | CNY 4,59 | CNY 4,63 | CNY 4,43 | 58,90M |
| 2026-07-23 | CNY 4,66 | +%3,33 | CNY 4,49 | CNY 4,67 | CNY 4,47 | 57,90M |
| 2026-07-22 | CNY 4,51 | -%2,17 | CNY 4,56 | CNY 4,58 | CNY 4,48 | 55,04M |
| 2026-07-21 | CNY 4,61 | +%1,10 | CNY 4,52 | CNY 4,61 | CNY 4,45 | 73,20M |
| 2026-07-20 | CNY 4,56 | +%1,33 | CNY 4,50 | CNY 4,61 | CNY 4,43 | 79,34M |
| 2026-07-17 | CNY 4,50 | -%6,25 | CNY 4,70 | CNY 4,76 | CNY 4,47 | 92,51M |
| 2026-07-16 | CNY 4,80 | -%5,33 | CNY 4,90 | CNY 5,01 | CNY 4,78 | 115,43M |
| 2026-07-15 | CNY 5,07 | -%1,17 | CNY 4,90 | CNY 5,48 | CNY 4,85 | 166,97M |
| 2026-07-14 | CNY 5,13 | -%7,40 | CNY 5,42 | CNY 5,42 | CNY 4,99 | 186,89M |
| 2026-07-13 | CNY 5,54 | +%9,92 | CNY 5,54 | CNY 5,54 | CNY 5,30 | 204,91M |
| 2026-07-10 | CNY 5,04 | +%10,04 | CNY 4,56 | CNY 5,04 | CNY 4,50 | 77,99M |
| 2026-07-09 | CNY 4,58 | +%1,10 | CNY 4,53 | CNY 4,59 | CNY 4,42 | 38,24M |
| 2026-07-08 | CNY 4,53 | -%1,74 | CNY 4,60 | CNY 4,64 | CNY 4,53 | 32,39M |
| 2026-07-07 | CNY 4,61 | -%4,16 | CNY 4,80 | CNY 4,84 | CNY 4,59 | 35,22M |
| 2026-07-06 | CNY 4,81 | -%2,83 | CNY 4,96 | CNY 4,96 | CNY 4,76 | 43,85M |
| 2026-07-03 | CNY 4,95 | +%3,77 | CNY 4,79 | CNY 4,99 | CNY 4,77 | 47,22M |
| 2026-07-02 | CNY 4,77 | +%0,21 | CNY 4,74 | CNY 4,86 | CNY 4,73 | 44,35M |
| 2026-07-01 | CNY 4,76 | -%0,21 | CNY 4,78 | CNY 4,82 | CNY 4,73 | 35,00M |
| 2026-06-30 | CNY 4,77 | +%2,14 | CNY 4,66 | CNY 4,85 | CNY 4,61 | 38,46M |
| 2026-06-29 | CNY 4,67 | -%1,06 | CNY 4,69 | CNY 4,73 | CNY 4,60 | 44,10M |
| 2026-06-26 | CNY 4,72 | -%3,87 | CNY 4,90 | CNY 4,91 | CNY 4,70 | 46,16M |
| 2026-06-25 | CNY 4,91 | -%1,01 | CNY 4,95 | CNY 5,02 | CNY 4,90 | 35,12M |
| 2026-06-24 | CNY 4,96 | -%2,17 | CNY 5,05 | CNY 5,07 | CNY 4,87 | 42,51M |
| 2026-06-23 | CNY 5,07 | -%1,74 | CNY 5,17 | CNY 5,21 | CNY 5,04 | 40,64M |
| 2026-06-22 | CNY 5,16 | +%1,38 | CNY 5,07 | CNY 5,16 | CNY 4,95 | 49,52M |
| 2026-06-18 | CNY 5,09 | -%1,55 | CNY 5,15 | CNY 5,17 | CNY 5,06 | 33,42M |
| 2026-06-17 | CNY 5,17 | -%1,90 | CNY 5,27 | CNY 5,27 | CNY 5,14 | 36,54M |
| 2026-06-16 | CNY 5,27 | %0,00 | CNY 5,27 | CNY 5,33 | CNY 5,20 | 38,24M |
| 2026-06-15 | CNY 5,27 | +%0,76 | CNY 5,24 | CNY 5,32 | CNY 5,23 | 37,87M |
| 2026-06-12 | CNY 5,23 | +%1,55 | CNY 5,17 | CNY 5,30 | CNY 5,15 | 52,07M |
| 2026-06-11 | CNY 5,15 | -%2,28 | CNY 5,20 | CNY 5,32 | CNY 5,13 | 35,95M |
| 2026-06-10 | CNY 5,27 | -%1,50 | CNY 5,31 | CNY 5,34 | CNY 5,12 | 49,30M |
| 2026-06-09 | CNY 5,35 | +%1,52 | CNY 5,29 | CNY 5,37 | CNY 5,24 | 35,45M |
| 2026-06-08 | CNY 5,27 | -%2,04 | CNY 5,26 | CNY 5,44 | CNY 5,21 | 53,87M |
| 2026-06-05 | CNY 5,38 | +%0,94 | CNY 5,34 | CNY 5,47 | CNY 5,23 | 48,14M |
| 2026-06-04 | CNY 5,33 | -%0,93 | CNY 5,35 | CNY 5,40 | CNY 5,27 | 34,10M |
| 2026-06-03 | CNY 5,38 | -%0,55 | CNY 5,36 | CNY 5,50 | CNY 5,34 | 38,73M |
| 2026-06-02 | CNY 5,41 | -%2,52 | CNY 5,54 | CNY 5,54 | CNY 5,29 | 47,88M |
| 2026-06-01 | CNY 5,55 | -%0,18 | CNY 5,52 | CNY 5,57 | CNY 5,43 | 60,70M |
| 2026-05-29 | CNY 5,56 | -%3,97 | CNY 5,78 | CNY 5,86 | CNY 5,55 | 68,33M |
| 2026-05-28 | CNY 5,79 | -%0,69 | CNY 5,80 | CNY 5,94 | CNY 5,70 | 60,02M |
| 2026-05-27 | CNY 5,83 | -%4,27 | CNY 6,01 | CNY 6,14 | CNY 5,78 | 86,56M |
| 2026-05-26 | CNY 6,09 | -%2,40 | CNY 6,24 | CNY 6,28 | CNY 6,05 | 131,17M |