Ningbo Construction Co., Ltd. Class A 601789
SSE · Çin · Endüstriyel Hizmetler
CNY 4,21+0,03 (+%0,72)
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 4,21 | +%0,72 | CNY 4,18 | CNY 4,23 | CNY 4,14 | 24,90M |
| 2026-09-29 | CNY 4,18 | +%1,21 | CNY 4,13 | CNY 4,19 | CNY 4,11 | 17,94M |
| 2026-09-28 | CNY 4,13 | -%1,43 | CNY 4,22 | CNY 4,23 | CNY 4,10 | 19,21M |
| 2026-09-24 | CNY 4,19 | -%3,90 | CNY 4,27 | CNY 4,30 | CNY 4,19 | 35,75M |
| 2026-09-23 | CNY 4,36 | +%2,35 | CNY 4,23 | CNY 4,43 | CNY 4,19 | 59,01M |
| 2026-09-22 | CNY 4,26 | +%1,43 | CNY 4,20 | CNY 4,37 | CNY 4,18 | 46,85M |
| 2026-09-21 | CNY 4,20 | +%1,45 | CNY 4,14 | CNY 4,21 | CNY 4,14 | 19,67M |
| 2026-09-18 | CNY 4,14 | +%0,73 | CNY 4,12 | CNY 4,17 | CNY 4,11 | 16,16M |
| 2026-09-17 | CNY 4,11 | %0,00 | CNY 4,08 | CNY 4,14 | CNY 4,07 | 13,08M |
| 2026-09-16 | CNY 4,11 | %0,00 | CNY 4,10 | CNY 4,13 | CNY 4,06 | 14,24M |
| 2026-09-15 | CNY 4,11 | -%1,44 | CNY 4,17 | CNY 4,18 | CNY 4,10 | 15,64M |
| 2026-09-14 | CNY 4,17 | +%0,24 | CNY 4,14 | CNY 4,21 | CNY 4,13 | 17,60M |
| 2026-09-11 | CNY 4,16 | -%2,35 | CNY 4,21 | CNY 4,22 | CNY 4,11 | 33,31M |
| 2026-09-10 | CNY 4,26 | -%0,93 | CNY 4,28 | CNY 4,29 | CNY 4,24 | 22,61M |
| 2026-09-09 | CNY 4,30 | -%0,69 | CNY 4,31 | CNY 4,33 | CNY 4,26 | 22,10M |
| 2026-09-08 | CNY 4,33 | +%0,70 | CNY 4,29 | CNY 4,34 | CNY 4,28 | 23,64M |
| 2026-09-07 | CNY 4,30 | -%0,69 | CNY 4,33 | CNY 4,35 | CNY 4,28 | 21,26M |
| 2026-09-04 | CNY 4,33 | -%0,23 | CNY 4,32 | CNY 4,39 | CNY 4,30 | 36,56M |
| 2026-09-03 | CNY 4,34 | +%1,17 | CNY 4,29 | CNY 4,41 | CNY 4,29 | 48,27M |
| 2026-09-02 | CNY 4,29 | -%1,15 | CNY 4,31 | CNY 4,32 | CNY 4,26 | 22,27M |
| 2026-09-01 | CNY 4,34 | +%0,70 | CNY 4,29 | CNY 4,35 | CNY 4,28 | 32,26M |
| 2026-08-31 | CNY 4,31 | +%0,70 | CNY 4,30 | CNY 4,35 | CNY 4,25 | 29,61M |
| 2026-08-28 | CNY 4,28 | +%0,23 | CNY 4,26 | CNY 4,31 | CNY 4,25 | 27,59M |
| 2026-08-27 | CNY 4,27 | -%0,23 | CNY 4,27 | CNY 4,28 | CNY 4,23 | 22,60M |
| 2026-08-26 | CNY 4,28 | +%0,71 | CNY 4,25 | CNY 4,30 | CNY 4,22 | 23,14M |
| 2026-08-25 | CNY 4,25 | +%1,43 | CNY 4,16 | CNY 4,27 | CNY 4,15 | 28,47M |
| 2026-08-24 | CNY 4,19 | -%0,95 | CNY 4,22 | CNY 4,24 | CNY 4,15 | 26,76M |
| 2026-08-21 | CNY 4,23 | -%0,70 | CNY 4,21 | CNY 4,25 | CNY 4,15 | 27,62M |
| 2026-08-20 | CNY 4,26 | +%2,40 | CNY 4,19 | CNY 4,26 | CNY 4,17 | 34,88M |
| 2026-08-19 | CNY 4,16 | -%4,37 | CNY 4,28 | CNY 4,31 | CNY 4,15 | 48,91M |
| 2026-08-18 | CNY 4,35 | -%4,40 | CNY 4,50 | CNY 4,51 | CNY 4,32 | 82,13M |
| 2026-08-17 | CNY 4,55 | -%1,52 | CNY 4,55 | CNY 4,60 | CNY 4,45 | 80,46M |
| 2026-08-14 | CNY 4,62 | -%2,33 | CNY 4,74 | CNY 4,78 | CNY 4,53 | 157,02M |
| 2026-08-13 | CNY 4,73 | +%5,82 | CNY 4,46 | CNY 4,92 | CNY 4,46 | 193,12M |
| 2026-08-12 | CNY 4,47 | -%2,40 | CNY 4,51 | CNY 4,56 | CNY 4,44 | 74,60M |
| 2026-08-11 | CNY 4,58 | +%4,81 | CNY 4,36 | CNY 4,61 | CNY 4,30 | 104,40M |
| 2026-08-10 | CNY 4,37 | +%0,92 | CNY 4,32 | CNY 4,38 | CNY 4,29 | 29,60M |
| 2026-08-07 | CNY 4,33 | -%1,81 | CNY 4,39 | CNY 4,40 | CNY 4,27 | 33,20M |
| 2026-08-06 | CNY 4,41 | -%1,12 | CNY 4,43 | CNY 4,48 | CNY 4,34 | 37,41M |
| 2026-08-05 | CNY 4,46 | -%0,67 | CNY 4,45 | CNY 4,49 | CNY 4,42 | 39,48M |
| 2026-08-04 | CNY 4,49 | +%1,35 | CNY 4,44 | CNY 4,52 | CNY 4,44 | 45,79M |
| 2026-08-03 | CNY 4,43 | +%1,14 | CNY 4,45 | CNY 4,49 | CNY 4,41 | 41,81M |
| 2026-07-31 | CNY 4,38 | +%2,34 | CNY 4,34 | CNY 4,42 | CNY 4,29 | 60,44M |
| 2026-07-30 | CNY 4,28 | -%2,06 | CNY 4,35 | CNY 4,40 | CNY 4,27 | 46,17M |
| 2026-07-29 | CNY 4,37 | +%0,69 | CNY 4,28 | CNY 4,40 | CNY 4,28 | 58,76M |
| 2026-07-28 | CNY 4,34 | -%1,59 | CNY 4,41 | CNY 4,49 | CNY 4,31 | 83,62M |
| 2026-07-27 | CNY 4,41 | +%9,98 | CNY 4,02 | CNY 4,41 | CNY 4,02 | 43,87M |
| 2026-07-24 | CNY 4,01 | -%4,30 | CNY 4,15 | CNY 4,20 | CNY 4,01 | 45,05M |
| 2026-07-23 | CNY 4,19 | +%3,20 | CNY 4,05 | CNY 4,20 | CNY 4,03 | 47,50M |
| 2026-07-22 | CNY 4,06 | +%0,74 | CNY 4,01 | CNY 4,07 | CNY 3,98 | 32,75M |
| 2026-07-21 | CNY 4,03 | -%0,25 | CNY 4,03 | CNY 4,03 | CNY 3,90 | 42,74M |
| 2026-07-20 | CNY 4,04 | +%2,02 | CNY 3,98 | CNY 4,09 | CNY 3,96 | 41,72M |
| 2026-07-17 | CNY 3,96 | -%2,46 | CNY 4,04 | CNY 4,11 | CNY 3,90 | 37,53M |
| 2026-07-16 | CNY 4,06 | +%0,74 | CNY 4,00 | CNY 4,10 | CNY 3,98 | 31,95M |
| 2026-07-15 | CNY 4,03 | +%1,51 | CNY 3,94 | CNY 4,07 | CNY 3,94 | 32,03M |
| 2026-07-14 | CNY 3,97 | +%1,79 | CNY 3,90 | CNY 3,97 | CNY 3,84 | 29,74M |
| 2026-07-13 | CNY 3,90 | -%3,94 | CNY 4,04 | CNY 4,10 | CNY 3,88 | 40,74M |
| 2026-07-10 | CNY 4,06 | +%1,75 | CNY 3,95 | CNY 4,14 | CNY 3,91 | 48,81M |
| 2026-07-09 | CNY 3,99 | -%1,24 | CNY 4,03 | CNY 4,05 | CNY 3,89 | 35,91M |
| 2026-07-08 | CNY 4,04 | +%2,28 | CNY 3,94 | CNY 4,06 | CNY 3,90 | 36,85M |
| 2026-07-07 | CNY 3,95 | -%3,19 | CNY 4,07 | CNY 4,07 | CNY 3,92 | 32,16M |
| 2026-07-06 | CNY 4,08 | -%1,21 | CNY 4,13 | CNY 4,14 | CNY 4,06 | 27,81M |
| 2026-07-03 | CNY 4,13 | +%1,98 | CNY 4,05 | CNY 4,20 | CNY 4,05 | 36,62M |
| 2026-07-02 | CNY 4,05 | -%1,70 | CNY 4,10 | CNY 4,21 | CNY 4,04 | 37,44M |
| 2026-07-01 | CNY 4,12 | +%2,74 | CNY 4,02 | CNY 4,18 | CNY 3,98 | 42,82M |
| 2026-06-30 | CNY 4,01 | -%0,25 | CNY 4,01 | CNY 4,04 | CNY 3,94 | 30,96M |
| 2026-06-29 | CNY 4,02 | -%0,99 | CNY 4,03 | CNY 4,06 | CNY 3,93 | 32,96M |
| 2026-06-26 | CNY 4,06 | -%3,79 | CNY 4,17 | CNY 4,20 | CNY 4,04 | 37,27M |
| 2026-06-25 | CNY 4,22 | -%2,09 | CNY 4,29 | CNY 4,32 | CNY 4,18 | 32,42M |
| 2026-06-24 | CNY 4,31 | -%1,82 | CNY 4,39 | CNY 4,40 | CNY 4,22 | 34,29M |
| 2026-06-23 | CNY 4,39 | -%2,23 | CNY 4,46 | CNY 4,54 | CNY 4,37 | 38,08M |
| 2026-06-22 | CNY 4,49 | +%1,81 | CNY 4,41 | CNY 4,49 | CNY 4,31 | 37,37M |
| 2026-06-18 | CNY 4,41 | -%1,78 | CNY 4,46 | CNY 4,48 | CNY 4,38 | 27,22M |
| 2026-06-17 | CNY 4,49 | -%1,54 | CNY 4,52 | CNY 4,56 | CNY 4,45 | 32,40M |
| 2026-06-16 | CNY 4,56 | +%0,44 | CNY 4,52 | CNY 4,56 | CNY 4,45 | 31,51M |
| 2026-06-15 | CNY 4,54 | +%2,02 | CNY 4,48 | CNY 4,57 | CNY 4,47 | 29,40M |
| 2026-06-12 | CNY 4,45 | +%1,37 | CNY 4,44 | CNY 4,52 | CNY 4,38 | 33,81M |
| 2026-06-11 | CNY 4,39 | -%2,88 | CNY 4,46 | CNY 4,51 | CNY 4,34 | 36,32M |
| 2026-06-10 | CNY 4,52 | -%0,88 | CNY 4,51 | CNY 4,59 | CNY 4,47 | 28,97M |
| 2026-06-09 | CNY 4,56 | +%0,88 | CNY 4,60 | CNY 4,60 | CNY 4,49 | 29,63M |
| 2026-06-08 | CNY 4,52 | -%5,04 | CNY 4,63 | CNY 4,71 | CNY 4,48 | 47,75M |
| 2026-06-05 | CNY 4,76 | -%0,63 | CNY 4,79 | CNY 4,84 | CNY 4,71 | 33,35M |
| 2026-06-04 | CNY 4,79 | -%2,04 | CNY 4,85 | CNY 4,89 | CNY 4,76 | 38,27M |
| 2026-06-03 | CNY 4,89 | -%0,41 | CNY 4,87 | CNY 4,93 | CNY 4,83 | 35,90M |
| 2026-06-02 | CNY 4,91 | -%2,58 | CNY 5,03 | CNY 5,04 | CNY 4,86 | 46,74M |
| 2026-06-01 | CNY 5,04 | +%0,80 | CNY 4,96 | CNY 5,07 | CNY 4,91 | 36,29M |
| 2026-05-29 | CNY 5,00 | -%1,19 | CNY 5,07 | CNY 5,14 | CNY 4,97 | 54,52M |
| 2026-05-28 | CNY 5,06 | +%1,20 | CNY 5,01 | CNY 5,10 | CNY 4,95 | 49,75M |
| 2026-05-27 | CNY 5,00 | -%4,03 | CNY 5,23 | CNY 5,24 | CNY 4,96 | 64,72M |
| 2026-05-26 | CNY 5,21 | -%5,62 | CNY 5,45 | CNY 5,46 | CNY 5,14 | 78,88M |