Beijing-Shanghai High-Speed Railway Co., Ltd. Class A 601816
SSE · Çin · Ulaştırma
CNY 4,76+0,06 (+%1,28)
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 4,76 | +%1,28 | CNY 4,72 | CNY 4,79 | CNY 4,70 | 164,17M |
| 2026-09-29 | CNY 4,70 | -%1,67 | CNY 4,78 | CNY 4,81 | CNY 4,69 | 168,21M |
| 2026-09-28 | CNY 4,78 | +%1,92 | CNY 4,70 | CNY 4,80 | CNY 4,69 | 233,48M |
| 2026-09-24 | CNY 4,69 | -%0,42 | CNY 4,71 | CNY 4,73 | CNY 4,69 | 98,85M |
| 2026-09-23 | CNY 4,71 | -%0,63 | CNY 4,74 | CNY 4,75 | CNY 4,71 | 87,15M |
| 2026-09-22 | CNY 4,74 | -%0,63 | CNY 4,77 | CNY 4,79 | CNY 4,73 | 116,70M |
| 2026-09-21 | CNY 4,77 | +%0,42 | CNY 4,75 | CNY 4,78 | CNY 4,72 | 98,11M |
| 2026-09-18 | CNY 4,75 | -%0,21 | CNY 4,76 | CNY 4,78 | CNY 4,74 | 94,04M |
| 2026-09-17 | CNY 4,76 | +%0,42 | CNY 4,73 | CNY 4,78 | CNY 4,70 | 109,06M |
| 2026-09-16 | CNY 4,74 | -%1,04 | CNY 4,80 | CNY 4,80 | CNY 4,73 | 108,86M |
| 2026-09-15 | CNY 4,79 | -%1,03 | CNY 4,85 | CNY 4,86 | CNY 4,77 | 113,29M |
| 2026-09-14 | CNY 4,84 | +%0,62 | CNY 4,82 | CNY 4,86 | CNY 4,81 | 109,54M |
| 2026-09-11 | CNY 4,81 | -%0,41 | CNY 4,84 | CNY 4,84 | CNY 4,78 | 113,03M |
| 2026-09-10 | CNY 4,83 | +%0,62 | CNY 4,81 | CNY 4,85 | CNY 4,77 | 98,49M |
| 2026-09-09 | CNY 4,80 | -%0,41 | CNY 4,81 | CNY 4,82 | CNY 4,76 | 124,93M |
| 2026-09-08 | CNY 4,82 | -%0,41 | CNY 4,84 | CNY 4,86 | CNY 4,81 | 119,18M |
| 2026-09-07 | CNY 4,84 | -%1,22 | CNY 4,91 | CNY 4,93 | CNY 4,83 | 150,58M |
| 2026-09-04 | CNY 4,90 | +%0,41 | CNY 4,88 | CNY 4,93 | CNY 4,88 | 111,99M |
| 2026-09-03 | CNY 4,88 | -%0,81 | CNY 4,91 | CNY 4,96 | CNY 4,88 | 120,28M |
| 2026-09-02 | CNY 4,92 | +%0,20 | CNY 4,92 | CNY 4,93 | CNY 4,86 | 101,65M |
| 2026-09-01 | CNY 4,91 | +%0,41 | CNY 4,89 | CNY 4,94 | CNY 4,86 | 150,98M |
| 2026-08-31 | CNY 4,89 | +%0,62 | CNY 4,88 | CNY 4,89 | CNY 4,85 | 133,99M |
| 2026-08-28 | CNY 4,86 | +%0,21 | CNY 4,84 | CNY 4,87 | CNY 4,81 | 111,61M |
| 2026-08-27 | CNY 4,85 | -%1,62 | CNY 4,93 | CNY 4,94 | CNY 4,82 | 169,61M |
| 2026-08-26 | CNY 4,93 | +%1,23 | CNY 4,87 | CNY 4,96 | CNY 4,86 | 114,11M |
| 2026-08-25 | CNY 4,87 | -%0,81 | CNY 4,92 | CNY 4,97 | CNY 4,86 | 132,08M |
| 2026-08-24 | CNY 4,91 | +%0,82 | CNY 4,86 | CNY 4,93 | CNY 4,85 | 93,95M |
| 2026-08-21 | CNY 4,87 | -%1,81 | CNY 4,96 | CNY 4,98 | CNY 4,86 | 96,46M |
| 2026-08-20 | CNY 4,96 | +%0,20 | CNY 4,95 | CNY 5,02 | CNY 4,94 | 121,88M |
| 2026-08-19 | CNY 4,95 | +%1,02 | CNY 4,93 | CNY 5,00 | CNY 4,90 | 166,21M |
| 2026-08-18 | CNY 4,90 | +%0,41 | CNY 4,87 | CNY 4,92 | CNY 4,82 | 152,17M |
| 2026-08-17 | CNY 4,88 | -%0,41 | CNY 4,90 | CNY 4,91 | CNY 4,84 | 111,24M |
| 2026-08-14 | CNY 4,90 | -%1,41 | CNY 4,97 | CNY 4,97 | CNY 4,90 | 90,20M |
| 2026-08-13 | CNY 4,97 | -%0,80 | CNY 5,00 | CNY 5,02 | CNY 4,94 | 108,44M |
| 2026-08-12 | CNY 5,01 | -%0,60 | CNY 5,05 | CNY 5,08 | CNY 4,99 | 118,87M |
| 2026-08-11 | CNY 5,04 | -%1,18 | CNY 5,02 | CNY 5,08 | CNY 5,02 | 132,38M |
| 2026-08-10 | CNY 5,10 | +%1,19 | CNY 5,05 | CNY 5,14 | CNY 5,03 | 141,10M |
| 2026-08-07 | CNY 5,04 | -%0,79 | CNY 5,07 | CNY 5,09 | CNY 5,01 | 132,62M |
| 2026-08-06 | CNY 5,08 | +%0,20 | CNY 5,09 | CNY 5,11 | CNY 5,02 | 120,78M |
| 2026-08-05 | CNY 5,07 | -%1,55 | CNY 5,18 | CNY 5,20 | CNY 5,05 | 193,84M |
| 2026-08-04 | CNY 5,15 | -%1,34 | CNY 5,21 | CNY 5,23 | CNY 5,14 | 161,50M |
| 2026-08-03 | CNY 5,22 | +%1,75 | CNY 5,14 | CNY 5,23 | CNY 5,12 | 200,33M |
| 2026-07-31 | CNY 5,13 | -%1,54 | CNY 5,16 | CNY 5,17 | CNY 5,05 | 261,04M |
| 2026-07-30 | CNY 5,21 | +%1,76 | CNY 5,11 | CNY 5,21 | CNY 5,10 | 213,44M |
| 2026-07-29 | CNY 5,12 | +%0,79 | CNY 5,08 | CNY 5,15 | CNY 5,07 | 218,61M |
| 2026-07-28 | CNY 5,08 | +%1,80 | CNY 5,02 | CNY 5,09 | CNY 4,98 | 206,96M |
| 2026-07-27 | CNY 4,99 | -%0,60 | CNY 5,02 | CNY 5,06 | CNY 4,99 | 140,95M |
| 2026-07-24 | CNY 5,02 | -%0,40 | CNY 5,05 | CNY 5,07 | CNY 5,00 | 139,17M |
| 2026-07-23 | CNY 5,04 | +%0,60 | CNY 4,99 | CNY 5,05 | CNY 4,98 | 137,44M |
| 2026-07-22 | CNY 5,01 | +%1,42 | CNY 4,94 | CNY 5,02 | CNY 4,90 | 203,50M |
| 2026-07-21 | CNY 4,94 | %0,00 | CNY 4,93 | CNY 5,03 | CNY 4,93 | 346,83M |
| 2026-07-20 | CNY 4,94 | +%2,49 | CNY 4,81 | CNY 4,95 | CNY 4,80 | 252,92M |
| 2026-07-17 | CNY 4,82 | +%1,69 | CNY 4,73 | CNY 4,86 | CNY 4,72 | 313,98M |
| 2026-07-16 | CNY 4,74 | -%0,63 | CNY 4,78 | CNY 4,80 | CNY 4,72 | 130,23M |
| 2026-07-15 | CNY 4,77 | +%1,06 | CNY 4,69 | CNY 4,78 | CNY 4,68 | 170,68M |
| 2026-07-14 | CNY 4,72 | +%0,85 | CNY 4,66 | CNY 4,72 | CNY 4,64 | 162,10M |
| 2026-07-13 | CNY 4,68 | +%0,43 | CNY 4,65 | CNY 4,69 | CNY 4,64 | 126,13M |
| 2026-07-10 | CNY 4,66 | +%0,87 | CNY 4,62 | CNY 4,67 | CNY 4,58 | 142,83M |
| 2026-07-09 | CNY 4,62 | -%0,86 | CNY 4,64 | CNY 4,67 | CNY 4,60 | 160,79M |
| 2026-07-08 | CNY 4,66 | +%0,43 | CNY 4,63 | CNY 4,69 | CNY 4,61 | 112,86M |
| 2026-07-07 | CNY 4,64 | -%0,22 | CNY 4,64 | CNY 4,66 | CNY 4,59 | 123,58M |
| 2026-07-06 | CNY 4,65 | +%0,43 | CNY 4,62 | CNY 4,66 | CNY 4,56 | 155,81M |
| 2026-07-03 | CNY 4,63 | +%1,09 | CNY 4,57 | CNY 4,66 | CNY 4,56 | 194,35M |
| 2026-07-02 | CNY 4,58 | +%0,88 | CNY 4,55 | CNY 4,60 | CNY 4,51 | 179,53M |
| 2026-07-01 | CNY 4,54 | +%0,22 | CNY 4,52 | CNY 4,57 | CNY 4,48 | 116,46M |
| 2026-06-30 | CNY 4,53 | -%1,74 | CNY 4,59 | CNY 4,60 | CNY 4,49 | 198,76M |
| 2026-06-29 | CNY 4,61 | +%1,77 | CNY 4,50 | CNY 4,63 | CNY 4,43 | 237,22M |
| 2026-06-26 | CNY 4,53 | -%1,09 | CNY 4,57 | CNY 4,61 | CNY 4,52 | 160,74M |
| 2026-06-25 | CNY 4,58 | +%0,88 | CNY 4,53 | CNY 4,61 | CNY 4,52 | 179,16M |
| 2026-06-24 | CNY 4,54 | -%2,16 | CNY 4,62 | CNY 4,68 | CNY 4,53 | 178,70M |
| 2026-06-23 | CNY 4,64 | %0,00 | CNY 4,64 | CNY 4,72 | CNY 4,62 | 204,38M |
| 2026-06-22 | CNY 4,64 | +%1,09 | CNY 4,57 | CNY 4,66 | CNY 4,52 | 220,18M |
| 2026-06-18 | CNY 4,59 | -%2,96 | CNY 4,71 | CNY 4,72 | CNY 4,58 | 287,22M |
| 2026-06-17 | CNY 4,73 | -%0,42 | CNY 4,75 | CNY 4,80 | CNY 4,71 | 225,49M |
| 2026-06-16 | CNY 4,75 | -%2,46 | CNY 4,86 | CNY 4,87 | CNY 4,73 | 354,40M |
| 2026-06-15 | CNY 4,87 | -%2,60 | CNY 4,96 | CNY 4,97 | CNY 4,85 | 379,14M |
| 2026-06-12 | CNY 5,00 | +%0,20 | CNY 4,97 | CNY 5,00 | CNY 4,91 | 306,18M |
| 2026-06-11 | CNY 4,99 | -%0,60 | CNY 5,03 | CNY 5,05 | CNY 4,96 | 166,18M |
| 2026-06-10 | CNY 5,02 | +%0,40 | CNY 4,99 | CNY 5,04 | CNY 4,96 | 153,26M |
| 2026-06-09 | CNY 5,00 | +%1,42 | CNY 4,92 | CNY 5,02 | CNY 4,91 | 166,21M |
| 2026-06-08 | CNY 4,93 | -%0,40 | CNY 4,94 | CNY 4,96 | CNY 4,86 | 176,49M |
| 2026-06-05 | CNY 4,95 | %0,00 | CNY 4,95 | CNY 5,02 | CNY 4,93 | 137,33M |
| 2026-06-04 | CNY 4,95 | -%2,17 | CNY 5,07 | CNY 5,10 | CNY 4,93 | 143,85M |
| 2026-06-03 | CNY 5,06 | -%0,78 | CNY 5,10 | CNY 5,10 | CNY 5,05 | 177,03M |
| 2026-06-02 | CNY 5,10 | +%1,59 | CNY 5,03 | CNY 5,11 | CNY 5,00 | 239,06M |
| 2026-06-01 | CNY 5,02 | %0,00 | CNY 4,98 | CNY 5,04 | CNY 4,96 | 184,47M |
| 2026-05-29 | CNY 5,02 | +%2,03 | CNY 4,92 | CNY 5,02 | CNY 4,90 | 239,90M |
| 2026-05-28 | CNY 4,92 | +%0,82 | CNY 4,88 | CNY 4,94 | CNY 4,87 | 135,20M |
| 2026-05-27 | CNY 4,88 | +%0,41 | CNY 4,85 | CNY 4,90 | CNY 4,84 | 137,27M |
| 2026-05-26 | CNY 4,86 | +%0,41 | CNY 4,84 | CNY 4,90 | CNY 4,83 | 125,56M |