Red Star Macalline Group Corporation Ltd Class A 601828
SSE · Çin · Finans
CNY 2,23+0,04 (+%1,83)
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 2,23 | +%1,83 | CNY 2,17 | CNY 2,24 | CNY 2,10 | 79,27M |
| 2026-09-29 | CNY 2,19 | +%3,30 | CNY 2,12 | CNY 2,20 | CNY 2,11 | 57,69M |
| 2026-09-28 | CNY 2,12 | -%1,85 | CNY 2,15 | CNY 2,17 | CNY 2,09 | 40,70M |
| 2026-09-24 | CNY 2,16 | -%1,37 | CNY 2,18 | CNY 2,20 | CNY 2,13 | 46,47M |
| 2026-09-23 | CNY 2,19 | -%0,90 | CNY 2,20 | CNY 2,28 | CNY 2,18 | 61,61M |
| 2026-09-22 | CNY 2,21 | -%1,78 | CNY 2,24 | CNY 2,26 | CNY 2,18 | 54,64M |
| 2026-09-21 | CNY 2,25 | +%4,65 | CNY 2,14 | CNY 2,26 | CNY 2,13 | 67,19M |
| 2026-09-18 | CNY 2,15 | +%1,42 | CNY 2,11 | CNY 2,16 | CNY 2,11 | 43,15M |
| 2026-09-17 | CNY 2,12 | %0,00 | CNY 2,10 | CNY 2,13 | CNY 2,08 | 34,12M |
| 2026-09-16 | CNY 2,12 | +%0,47 | CNY 2,11 | CNY 2,13 | CNY 2,08 | 33,80M |
| 2026-09-15 | CNY 2,11 | -%4,52 | CNY 2,21 | CNY 2,21 | CNY 2,11 | 47,61M |
| 2026-09-14 | CNY 2,21 | +%1,84 | CNY 2,15 | CNY 2,21 | CNY 2,15 | 45,29M |
| 2026-09-11 | CNY 2,17 | -%4,41 | CNY 2,25 | CNY 2,26 | CNY 2,14 | 60,04M |
| 2026-09-10 | CNY 2,27 | -%1,30 | CNY 2,29 | CNY 2,31 | CNY 2,25 | 36,67M |
| 2026-09-09 | CNY 2,30 | -%0,43 | CNY 2,31 | CNY 2,32 | CNY 2,28 | 65,99M |
| 2026-09-08 | CNY 2,31 | +%2,67 | CNY 2,24 | CNY 2,33 | CNY 2,24 | 91,42M |
| 2026-09-07 | CNY 2,25 | +%2,27 | CNY 2,20 | CNY 2,26 | CNY 2,19 | 72,18M |
| 2026-09-04 | CNY 2,20 | +%0,46 | CNY 2,19 | CNY 2,24 | CNY 2,17 | 60,10M |
| 2026-09-03 | CNY 2,19 | -%0,45 | CNY 2,19 | CNY 2,23 | CNY 2,18 | 54,38M |
| 2026-09-02 | CNY 2,20 | -%1,35 | CNY 2,22 | CNY 2,25 | CNY 2,19 | 55,59M |
| 2026-09-01 | CNY 2,23 | +%1,83 | CNY 2,18 | CNY 2,28 | CNY 2,18 | 83,42M |
| 2026-08-31 | CNY 2,19 | -%0,90 | CNY 2,28 | CNY 2,32 | CNY 2,18 | 81,33M |
| 2026-08-28 | CNY 2,21 | +%1,38 | CNY 2,17 | CNY 2,22 | CNY 2,17 | 39,18M |
| 2026-08-27 | CNY 2,18 | -%0,91 | CNY 2,19 | CNY 2,20 | CNY 2,16 | 31,66M |
| 2026-08-26 | CNY 2,20 | +%1,38 | CNY 2,17 | CNY 2,22 | CNY 2,17 | 48,49M |
| 2026-08-25 | CNY 2,17 | +%3,33 | CNY 2,08 | CNY 2,17 | CNY 2,08 | 44,57M |
| 2026-08-24 | CNY 2,10 | -%1,87 | CNY 2,14 | CNY 2,15 | CNY 2,09 | 33,12M |
| 2026-08-21 | CNY 2,14 | -%1,83 | CNY 2,17 | CNY 2,18 | CNY 2,12 | 33,41M |
| 2026-08-20 | CNY 2,18 | +%1,87 | CNY 2,14 | CNY 2,19 | CNY 2,13 | 35,05M |
| 2026-08-19 | CNY 2,14 | -%1,83 | CNY 2,18 | CNY 2,20 | CNY 2,12 | 33,58M |
| 2026-08-18 | CNY 2,18 | -%0,46 | CNY 2,18 | CNY 2,20 | CNY 2,16 | 25,80M |
| 2026-08-17 | CNY 2,19 | +%1,86 | CNY 2,15 | CNY 2,19 | CNY 2,11 | 36,53M |
| 2026-08-14 | CNY 2,15 | -%2,71 | CNY 2,21 | CNY 2,21 | CNY 2,14 | 51,84M |
| 2026-08-13 | CNY 2,21 | -%2,21 | CNY 2,25 | CNY 2,27 | CNY 2,20 | 43,11M |
| 2026-08-12 | CNY 2,26 | +%0,89 | CNY 2,23 | CNY 2,28 | CNY 2,19 | 63,10M |
| 2026-08-11 | CNY 2,24 | %0,00 | CNY 2,23 | CNY 2,26 | CNY 2,22 | 32,21M |
| 2026-08-10 | CNY 2,24 | +%0,90 | CNY 2,22 | CNY 2,26 | CNY 2,21 | 29,15M |
| 2026-08-07 | CNY 2,22 | +%0,45 | CNY 2,21 | CNY 2,23 | CNY 2,17 | 33,27M |
| 2026-08-06 | CNY 2,21 | -%1,34 | CNY 2,23 | CNY 2,24 | CNY 2,19 | 29,48M |
| 2026-08-05 | CNY 2,24 | %0,00 | CNY 2,24 | CNY 2,25 | CNY 2,21 | 26,40M |
| 2026-08-04 | CNY 2,24 | -%0,88 | CNY 2,27 | CNY 2,28 | CNY 2,23 | 29,35M |
| 2026-08-03 | CNY 2,26 | +%2,26 | CNY 2,21 | CNY 2,27 | CNY 2,20 | 41,15M |
| 2026-07-31 | CNY 2,21 | +%0,91 | CNY 2,19 | CNY 2,21 | CNY 2,17 | 42,54M |
| 2026-07-30 | CNY 2,19 | -%0,90 | CNY 2,21 | CNY 2,24 | CNY 2,17 | 39,88M |
| 2026-07-29 | CNY 2,21 | +%1,38 | CNY 2,17 | CNY 2,23 | CNY 2,16 | 37,61M |
| 2026-07-28 | CNY 2,18 | +%0,46 | CNY 2,16 | CNY 2,20 | CNY 2,15 | 23,63M |
| 2026-07-27 | CNY 2,17 | +%2,36 | CNY 2,11 | CNY 2,17 | CNY 2,10 | 30,13M |
| 2026-07-24 | CNY 2,12 | -%1,40 | CNY 2,14 | CNY 2,16 | CNY 2,12 | 29,28M |
| 2026-07-23 | CNY 2,15 | +%1,42 | CNY 2,13 | CNY 2,16 | CNY 2,10 | 38,29M |
| 2026-07-22 | CNY 2,12 | -%0,47 | CNY 2,13 | CNY 2,15 | CNY 2,10 | 24,67M |
| 2026-07-21 | CNY 2,13 | -%1,39 | CNY 2,14 | CNY 2,16 | CNY 2,09 | 33,70M |
| 2026-07-20 | CNY 2,16 | %0,00 | CNY 2,17 | CNY 2,20 | CNY 2,13 | 49,62M |
| 2026-07-17 | CNY 2,16 | -%4,42 | CNY 2,26 | CNY 2,29 | CNY 2,16 | 40,03M |
| 2026-07-16 | CNY 2,26 | +%0,44 | CNY 2,25 | CNY 2,31 | CNY 2,24 | 38,85M |
| 2026-07-15 | CNY 2,25 | +%5,14 | CNY 2,15 | CNY 2,28 | CNY 2,13 | 64,85M |
| 2026-07-14 | CNY 2,14 | +%3,38 | CNY 2,07 | CNY 2,15 | CNY 2,06 | 31,91M |
| 2026-07-13 | CNY 2,07 | -%2,82 | CNY 2,12 | CNY 2,14 | CNY 2,04 | 38,63M |
| 2026-07-10 | CNY 2,13 | +%3,90 | CNY 2,05 | CNY 2,15 | CNY 2,03 | 46,41M |
| 2026-07-09 | CNY 2,05 | -%1,44 | CNY 2,07 | CNY 2,09 | CNY 2,03 | 29,00M |
| 2026-07-08 | CNY 2,08 | +%0,48 | CNY 2,06 | CNY 2,10 | CNY 2,05 | 22,05M |
| 2026-07-07 | CNY 2,07 | -%2,82 | CNY 2,12 | CNY 2,13 | CNY 2,04 | 32,54M |
| 2026-07-06 | CNY 2,13 | %0,00 | CNY 2,12 | CNY 2,15 | CNY 2,10 | 28,21M |
| 2026-07-03 | CNY 2,13 | +%0,47 | CNY 2,12 | CNY 2,15 | CNY 2,09 | 24,80M |
| 2026-07-02 | CNY 2,12 | %0,00 | CNY 2,11 | CNY 2,17 | CNY 2,08 | 41,22M |
| 2026-07-01 | CNY 2,12 | +%3,92 | CNY 2,04 | CNY 2,12 | CNY 2,04 | 41,95M |
| 2026-06-30 | CNY 2,04 | -%2,86 | CNY 2,10 | CNY 2,10 | CNY 2,02 | 26,70M |
| 2026-06-29 | CNY 2,10 | -%2,33 | CNY 2,15 | CNY 2,15 | CNY 2,07 | 27,82M |
| 2026-06-26 | CNY 2,15 | -%3,59 | CNY 2,21 | CNY 2,27 | CNY 2,15 | 30,28M |
| 2026-06-25 | CNY 2,23 | +%0,45 | CNY 2,21 | CNY 2,25 | CNY 2,20 | 25,06M |
| 2026-06-24 | CNY 2,22 | %0,00 | CNY 2,21 | CNY 2,23 | CNY 2,17 | 30,91M |
| 2026-06-23 | CNY 2,22 | +%0,45 | CNY 2,21 | CNY 2,27 | CNY 2,20 | 18,46M |
| 2026-06-22 | CNY 2,21 | +%0,45 | CNY 2,20 | CNY 2,23 | CNY 2,11 | 21,39M |
| 2026-06-18 | CNY 2,20 | -%1,35 | CNY 2,22 | CNY 2,24 | CNY 2,18 | 15,34M |
| 2026-06-17 | CNY 2,23 | -%3,04 | CNY 2,29 | CNY 2,30 | CNY 2,21 | 20,29M |
| 2026-06-16 | CNY 2,30 | -%0,86 | CNY 2,31 | CNY 2,32 | CNY 2,28 | 21,58M |
| 2026-06-15 | CNY 2,32 | %0,00 | CNY 2,33 | CNY 2,36 | CNY 2,30 | 23,21M |
| 2026-06-12 | CNY 2,32 | +%1,75 | CNY 2,30 | CNY 2,32 | CNY 2,28 | 25,37M |
| 2026-06-11 | CNY 2,28 | -%2,15 | CNY 2,32 | CNY 2,34 | CNY 2,25 | 26,09M |
| 2026-06-10 | CNY 2,33 | -%4,12 | CNY 2,41 | CNY 2,42 | CNY 2,31 | 32,66M |
| 2026-06-09 | CNY 2,43 | %0,00 | CNY 2,45 | CNY 2,46 | CNY 2,39 | 35,54M |
| 2026-06-08 | CNY 2,43 | -%0,41 | CNY 2,41 | CNY 2,47 | CNY 2,41 | 47,48M |
| 2026-06-05 | CNY 2,44 | +%2,09 | CNY 2,39 | CNY 2,45 | CNY 2,37 | 35,08M |
| 2026-06-04 | CNY 2,39 | -%2,85 | CNY 2,45 | CNY 2,47 | CNY 2,38 | 24,34M |
| 2026-06-03 | CNY 2,46 | -%1,99 | CNY 2,52 | CNY 2,53 | CNY 2,43 | 37,38M |
| 2026-06-02 | CNY 2,51 | -%1,18 | CNY 2,54 | CNY 2,58 | CNY 2,48 | 38,49M |
| 2026-06-01 | CNY 2,54 | +%4,10 | CNY 2,43 | CNY 2,56 | CNY 2,41 | 50,73M |
| 2026-05-29 | CNY 2,44 | +%0,83 | CNY 2,40 | CNY 2,49 | CNY 2,39 | 42,85M |
| 2026-05-28 | CNY 2,42 | +%0,83 | CNY 2,39 | CNY 2,43 | CNY 2,37 | 16,14M |
| 2026-05-27 | CNY 2,40 | -%3,61 | CNY 2,49 | CNY 2,49 | CNY 2,37 | 32,81M |
| 2026-05-26 | CNY 2,49 | -%1,19 | CNY 2,51 | CNY 2,55 | CNY 2,46 | 35,01M |