China Satellite Communications Co. Ltd Class A 601698
SSE · Çin · İletişim
CNY 22,60-0,10 (-%0,44)
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 22,60 | -%0,44 | CNY 22,90 | CNY 22,99 | CNY 22,53 | 8,57M |
| 2026-09-29 | CNY 22,70 | -%1,43 | CNY 23,00 | CNY 23,15 | CNY 22,64 | 11,92M |
| 2026-09-28 | CNY 23,03 | -%2,25 | CNY 23,47 | CNY 23,57 | CNY 22,84 | 16,73M |
| 2026-09-24 | CNY 23,56 | -%0,04 | CNY 23,50 | CNY 24,04 | CNY 23,31 | 18,88M |
| 2026-09-23 | CNY 23,57 | -%1,79 | CNY 24,00 | CNY 24,06 | CNY 23,53 | 15,62M |
| 2026-09-22 | CNY 24,00 | -%0,17 | CNY 24,15 | CNY 24,38 | CNY 23,95 | 18,18M |
| 2026-09-21 | CNY 24,04 | -%0,70 | CNY 24,22 | CNY 24,34 | CNY 23,88 | 20,82M |
| 2026-09-18 | CNY 24,21 | +%2,89 | CNY 23,63 | CNY 24,24 | CNY 23,63 | 23,30M |
| 2026-09-17 | CNY 23,53 | -%1,75 | CNY 23,80 | CNY 24,12 | CNY 23,52 | 14,82M |
| 2026-09-16 | CNY 23,95 | +%1,40 | CNY 23,60 | CNY 24,04 | CNY 23,52 | 15,44M |
| 2026-09-15 | CNY 23,62 | -%0,71 | CNY 23,72 | CNY 23,96 | CNY 23,60 | 9,93M |
| 2026-09-14 | CNY 23,79 | -%1,53 | CNY 24,14 | CNY 24,27 | CNY 23,74 | 13,67M |
| 2026-09-11 | CNY 24,16 | -%0,54 | CNY 24,12 | CNY 24,39 | CNY 23,71 | 18,37M |
| 2026-09-10 | CNY 24,29 | +%0,12 | CNY 24,08 | CNY 24,45 | CNY 23,99 | 15,01M |
| 2026-09-09 | CNY 24,26 | +%0,08 | CNY 24,23 | CNY 24,44 | CNY 24,05 | 15,68M |
| 2026-09-08 | CNY 24,24 | +%1,08 | CNY 23,98 | CNY 24,42 | CNY 23,96 | 16,23M |
| 2026-09-07 | CNY 23,98 | -%0,08 | CNY 24,00 | CNY 24,10 | CNY 23,70 | 14,69M |
| 2026-09-04 | CNY 24,00 | +%0,29 | CNY 24,10 | CNY 24,48 | CNY 23,92 | 21,07M |
| 2026-09-03 | CNY 23,93 | -%0,87 | CNY 24,29 | CNY 24,30 | CNY 23,80 | 13,26M |
| 2026-09-02 | CNY 24,14 | -%0,66 | CNY 24,04 | CNY 24,40 | CNY 24,03 | 14,03M |
| 2026-09-01 | CNY 24,30 | -%0,41 | CNY 24,38 | CNY 24,45 | CNY 24,17 | 13,48M |
| 2026-08-31 | CNY 24,40 | +%1,50 | CNY 23,77 | CNY 24,47 | CNY 23,70 | 18,11M |
| 2026-08-28 | CNY 24,04 | -%1,19 | CNY 24,28 | CNY 24,40 | CNY 24,02 | 14,52M |
| 2026-08-27 | CNY 24,33 | +%0,91 | CNY 24,11 | CNY 24,39 | CNY 23,99 | 15,67M |
| 2026-08-26 | CNY 24,11 | +%1,35 | CNY 23,80 | CNY 24,24 | CNY 23,72 | 15,36M |
| 2026-08-25 | CNY 23,79 | +%0,13 | CNY 23,51 | CNY 23,91 | CNY 23,21 | 16,88M |
| 2026-08-24 | CNY 23,76 | -%2,74 | CNY 24,60 | CNY 24,60 | CNY 23,57 | 22,82M |
| 2026-08-21 | CNY 24,43 | +%0,29 | CNY 24,18 | CNY 24,65 | CNY 24,10 | 17,41M |
| 2026-08-20 | CNY 24,36 | -%5,87 | CNY 25,50 | CNY 25,62 | CNY 24,33 | 42,00M |
| 2026-08-19 | CNY 25,88 | -%4,36 | CNY 27,63 | CNY 27,90 | CNY 25,58 | 68,10M |
| 2026-08-18 | CNY 27,06 | +%0,37 | CNY 26,90 | CNY 27,12 | CNY 26,62 | 20,37M |
| 2026-08-17 | CNY 26,96 | +%1,77 | CNY 26,49 | CNY 26,98 | CNY 26,46 | 18,58M |
| 2026-08-14 | CNY 26,49 | +%0,84 | CNY 26,45 | CNY 26,57 | CNY 26,02 | 16,02M |
| 2026-08-13 | CNY 26,27 | -%0,87 | CNY 26,75 | CNY 26,97 | CNY 26,26 | 21,49M |
| 2026-08-12 | CNY 26,50 | +%1,73 | CNY 25,90 | CNY 26,65 | CNY 25,88 | 22,76M |
| 2026-08-11 | CNY 26,05 | -%5,48 | CNY 26,31 | CNY 26,75 | CNY 25,74 | 39,82M |
| 2026-08-10 | CNY 27,56 | +%0,51 | CNY 27,59 | CNY 27,72 | CNY 26,71 | 33,21M |
| 2026-08-07 | CNY 27,42 | +%1,59 | CNY 27,05 | CNY 27,68 | CNY 26,53 | 37,49M |
| 2026-08-06 | CNY 26,99 | +%0,67 | CNY 26,53 | CNY 27,35 | CNY 26,46 | 32,73M |
| 2026-08-05 | CNY 26,81 | +%0,79 | CNY 26,70 | CNY 27,05 | CNY 26,60 | 29,55M |
| 2026-08-04 | CNY 26,60 | +%2,78 | CNY 25,98 | CNY 26,65 | CNY 25,89 | 27,81M |
| 2026-08-03 | CNY 25,88 | +%2,62 | CNY 25,15 | CNY 26,00 | CNY 25,09 | 24,84M |
| 2026-07-31 | CNY 25,22 | +%2,77 | CNY 24,97 | CNY 25,48 | CNY 24,97 | 25,36M |
| 2026-07-30 | CNY 24,54 | -%2,50 | CNY 25,01 | CNY 25,18 | CNY 24,50 | 18,62M |
| 2026-07-29 | CNY 25,17 | +%0,72 | CNY 25,09 | CNY 25,25 | CNY 24,58 | 18,61M |
| 2026-07-28 | CNY 24,99 | -%1,34 | CNY 24,91 | CNY 25,45 | CNY 24,76 | 19,35M |
| 2026-07-27 | CNY 25,33 | +%1,20 | CNY 24,90 | CNY 25,54 | CNY 24,72 | 18,57M |
| 2026-07-24 | CNY 25,03 | -%2,26 | CNY 25,29 | CNY 25,60 | CNY 25,02 | 22,29M |
| 2026-07-23 | CNY 25,61 | +%3,60 | CNY 24,47 | CNY 26,10 | CNY 24,35 | 37,55M |
| 2026-07-22 | CNY 24,72 | -%1,83 | CNY 24,90 | CNY 25,90 | CNY 24,70 | 30,88M |
| 2026-07-21 | CNY 25,18 | +%2,57 | CNY 24,62 | CNY 25,33 | CNY 23,57 | 38,16M |
| 2026-07-20 | CNY 24,55 | -%4,06 | CNY 25,82 | CNY 26,16 | CNY 24,00 | 41,10M |
| 2026-07-17 | CNY 25,59 | -%6,67 | CNY 27,20 | CNY 27,60 | CNY 25,30 | 40,79M |
| 2026-07-16 | CNY 27,42 | -%1,47 | CNY 27,14 | CNY 28,12 | CNY 26,87 | 31,19M |
| 2026-07-15 | CNY 27,83 | -%3,74 | CNY 28,09 | CNY 29,30 | CNY 27,83 | 47,30M |
| 2026-07-14 | CNY 28,91 | -%8,40 | CNY 30,60 | CNY 30,97 | CNY 28,40 | 77,46M |
| 2026-07-13 | CNY 31,56 | -%4,01 | CNY 34,00 | CNY 34,88 | CNY 29,88 | 135,05M |
| 2026-07-10 | CNY 32,88 | +%10,00 | CNY 29,82 | CNY 32,88 | CNY 28,91 | 65,58M |
| 2026-07-09 | CNY 29,89 | +%5,21 | CNY 28,27 | CNY 30,02 | CNY 28,27 | 34,16M |
| 2026-07-08 | CNY 28,41 | -%2,61 | CNY 29,18 | CNY 29,68 | CNY 28,40 | 27,38M |
| 2026-07-07 | CNY 29,17 | -%2,70 | CNY 29,93 | CNY 30,84 | CNY 28,97 | 38,60M |
| 2026-07-06 | CNY 29,98 | -%4,06 | CNY 31,45 | CNY 32,00 | CNY 29,88 | 51,00M |
| 2026-07-03 | CNY 31,25 | +%5,25 | CNY 29,62 | CNY 31,50 | CNY 29,61 | 61,74M |
| 2026-07-02 | CNY 29,69 | -%3,60 | CNY 30,50 | CNY 31,10 | CNY 29,66 | 43,68M |
| 2026-07-01 | CNY 30,80 | +%1,82 | CNY 30,04 | CNY 31,35 | CNY 29,85 | 58,87M |
| 2026-06-30 | CNY 30,25 | +%3,77 | CNY 29,50 | CNY 30,52 | CNY 29,40 | 56,63M |
| 2026-06-29 | CNY 29,15 | -%0,68 | CNY 29,06 | CNY 29,50 | CNY 28,19 | 48,79M |
| 2026-06-26 | CNY 29,35 | +%4,90 | CNY 28,00 | CNY 30,41 | CNY 27,02 | 88,40M |
| 2026-06-25 | CNY 27,98 | -%3,48 | CNY 28,74 | CNY 29,30 | CNY 27,77 | 40,72M |
| 2026-06-24 | CNY 28,99 | +%0,24 | CNY 28,60 | CNY 29,38 | CNY 28,05 | 34,14M |
| 2026-06-23 | CNY 28,92 | -%5,09 | CNY 30,27 | CNY 30,30 | CNY 28,85 | 41,30M |
| 2026-06-22 | CNY 30,47 | -%1,36 | CNY 30,59 | CNY 30,77 | CNY 29,50 | 48,99M |
| 2026-06-18 | CNY 30,89 | -%1,18 | CNY 31,00 | CNY 31,60 | CNY 30,40 | 43,01M |
| 2026-06-17 | CNY 31,26 | -%2,86 | CNY 31,80 | CNY 32,51 | CNY 31,20 | 46,86M |
| 2026-06-16 | CNY 32,18 | -%1,80 | CNY 33,25 | CNY 33,44 | CNY 32,16 | 46,69M |
| 2026-06-15 | CNY 32,77 | -%3,16 | CNY 33,00 | CNY 33,09 | CNY 32,11 | 60,92M |
| 2026-06-12 | CNY 33,84 | +%5,92 | CNY 32,60 | CNY 34,50 | CNY 31,80 | 101,04M |
| 2026-06-11 | CNY 31,95 | +%4,21 | CNY 30,18 | CNY 32,00 | CNY 29,41 | 57,16M |
| 2026-06-10 | CNY 30,66 | -%3,92 | CNY 31,65 | CNY 32,28 | CNY 30,60 | 37,19M |
| 2026-06-09 | CNY 31,91 | -%0,87 | CNY 31,70 | CNY 32,10 | CNY 31,08 | 42,11M |
| 2026-06-08 | CNY 32,19 | +%0,59 | CNY 30,84 | CNY 32,98 | CNY 30,80 | 68,94M |
| 2026-06-05 | CNY 32,00 | +%6,35 | CNY 30,51 | CNY 32,03 | CNY 30,43 | 77,50M |
| 2026-06-04 | CNY 30,09 | -%1,12 | CNY 30,02 | CNY 30,83 | CNY 29,82 | 35,40M |
| 2026-06-03 | CNY 30,43 | +%2,35 | CNY 29,58 | CNY 31,66 | CNY 29,47 | 55,02M |
| 2026-06-02 | CNY 29,73 | +%0,20 | CNY 29,96 | CNY 29,98 | CNY 28,23 | 39,52M |
| 2026-06-01 | CNY 29,67 | -%1,43 | CNY 29,99 | CNY 30,49 | CNY 29,65 | 30,91M |
| 2026-05-29 | CNY 30,10 | -%5,20 | CNY 31,60 | CNY 31,60 | CNY 30,00 | 42,62M |
| 2026-05-28 | CNY 31,75 | +%0,89 | CNY 31,47 | CNY 32,08 | CNY 30,87 | 34,86M |
| 2026-05-27 | CNY 31,47 | -%2,15 | CNY 32,46 | CNY 32,56 | CNY 31,09 | 37,47M |
| 2026-05-26 | CNY 32,16 | -%3,71 | CNY 33,11 | CNY 33,11 | CNY 31,68 | 43,31M |