China Merchants Energy Shipping Co., Ltd. Class A 601872
SSE · Çin · Ulaştırma
CNY 20,15+0,26 (+%1,31)
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 20,15 | +%1,31 | CNY 19,80 | CNY 20,45 | CNY 19,79 | 75,32M |
| 2026-09-29 | CNY 19,89 | -%3,68 | CNY 20,52 | CNY 20,63 | CNY 19,78 | 108,21M |
| 2026-09-28 | CNY 20,65 | -%1,34 | CNY 21,08 | CNY 21,18 | CNY 20,44 | 88,83M |
| 2026-09-24 | CNY 20,93 | +%0,72 | CNY 20,98 | CNY 21,35 | CNY 20,78 | 115,01M |
| 2026-09-23 | CNY 20,78 | -%3,26 | CNY 20,80 | CNY 21,08 | CNY 20,52 | 121,52M |
| 2026-09-22 | CNY 21,48 | -%6,24 | CNY 22,20 | CNY 22,24 | CNY 21,15 | 193,90M |
| 2026-09-21 | CNY 22,91 | +%2,46 | CNY 22,14 | CNY 22,98 | CNY 21,92 | 169,45M |
| 2026-09-18 | CNY 22,36 | +%2,33 | CNY 21,61 | CNY 22,90 | CNY 21,00 | 223,16M |
| 2026-09-17 | CNY 21,85 | +%10,02 | CNY 20,10 | CNY 21,85 | CNY 19,90 | 167,99M |
| 2026-09-16 | CNY 19,86 | -%3,12 | CNY 20,80 | CNY 21,10 | CNY 19,45 | 147,41M |
| 2026-09-15 | CNY 20,50 | +%2,50 | CNY 20,16 | CNY 21,20 | CNY 19,65 | 173,35M |
| 2026-09-14 | CNY 20,00 | %0,00 | CNY 20,55 | CNY 21,52 | CNY 19,85 | 210,79M |
| 2026-09-11 | CNY 20,00 | -%2,82 | CNY 21,46 | CNY 21,70 | CNY 19,58 | 164,03M |
| 2026-09-10 | CNY 20,58 | -%1,95 | CNY 21,41 | CNY 21,45 | CNY 19,88 | 215,12M |
| 2026-09-09 | CNY 20,99 | +%10,01 | CNY 19,08 | CNY 20,99 | CNY 19,00 | 190,35M |
| 2026-09-08 | CNY 19,08 | +%2,09 | CNY 18,89 | CNY 19,20 | CNY 18,50 | 91,35M |
| 2026-09-07 | CNY 18,69 | -%2,66 | CNY 19,70 | CNY 20,05 | CNY 18,53 | 123,82M |
| 2026-09-04 | CNY 19,20 | -%0,52 | CNY 19,40 | CNY 19,90 | CNY 19,03 | 96,11M |
| 2026-09-03 | CNY 19,30 | +%8,37 | CNY 18,17 | CNY 19,49 | CNY 18,16 | 146,76M |
| 2026-09-02 | CNY 17,81 | -%3,15 | CNY 18,70 | CNY 18,70 | CNY 17,79 | 91,26M |
| 2026-09-01 | CNY 18,39 | -%1,92 | CNY 18,57 | CNY 18,92 | CNY 18,29 | 76,86M |
| 2026-08-31 | CNY 18,75 | -%1,21 | CNY 18,98 | CNY 19,29 | CNY 18,31 | 109,14M |
| 2026-08-28 | CNY 18,98 | +%1,93 | CNY 19,00 | CNY 19,30 | CNY 18,82 | 86,44M |
| 2026-08-27 | CNY 18,62 | +%1,31 | CNY 17,80 | CNY 18,68 | CNY 17,80 | 90,24M |
| 2026-08-26 | CNY 18,38 | -%2,39 | CNY 18,42 | CNY 19,00 | CNY 18,00 | 99,28M |
| 2026-08-25 | CNY 18,83 | -%0,89 | CNY 19,32 | CNY 19,40 | CNY 18,63 | 91,45M |
| 2026-08-24 | CNY 19,00 | -%3,94 | CNY 19,76 | CNY 19,93 | CNY 18,90 | 138,17M |
| 2026-08-21 | CNY 19,78 | +%7,15 | CNY 18,49 | CNY 20,10 | CNY 18,49 | 193,60M |
| 2026-08-20 | CNY 18,46 | -%0,75 | CNY 18,58 | CNY 19,50 | CNY 18,24 | 153,78M |
| 2026-08-19 | CNY 18,60 | +%3,45 | CNY 18,30 | CNY 18,91 | CNY 17,81 | 156,81M |
| 2026-08-18 | CNY 17,98 | +%0,50 | CNY 17,84 | CNY 18,26 | CNY 17,70 | 69,31M |
| 2026-08-17 | CNY 17,89 | +%4,93 | CNY 17,35 | CNY 17,91 | CNY 17,02 | 87,73M |
| 2026-08-14 | CNY 17,05 | -%0,47 | CNY 17,32 | CNY 17,50 | CNY 16,81 | 51,78M |
| 2026-08-13 | CNY 17,13 | +%0,65 | CNY 17,20 | CNY 17,36 | CNY 16,89 | 75,62M |
| 2026-08-12 | CNY 17,02 | +%3,28 | CNY 16,66 | CNY 17,19 | CNY 16,47 | 104,72M |
| 2026-08-11 | CNY 16,48 | -%9,35 | CNY 17,88 | CNY 18,28 | CNY 16,43 | 165,93M |
| 2026-08-10 | CNY 18,18 | +%1,11 | CNY 17,95 | CNY 18,39 | CNY 17,62 | 70,00M |
| 2026-08-07 | CNY 17,98 | +%0,56 | CNY 18,15 | CNY 18,50 | CNY 17,90 | 79,28M |
| 2026-08-06 | CNY 17,88 | -%1,22 | CNY 17,95 | CNY 18,08 | CNY 17,45 | 98,80M |
| 2026-08-05 | CNY 18,10 | +%7,87 | CNY 16,76 | CNY 18,22 | CNY 16,10 | 156,83M |
| 2026-08-04 | CNY 16,78 | -%1,47 | CNY 16,99 | CNY 17,70 | CNY 16,53 | 114,34M |
| 2026-08-03 | CNY 17,03 | +%1,43 | CNY 16,94 | CNY 17,11 | CNY 16,44 | 81,84M |
| 2026-07-31 | CNY 16,79 | +%1,94 | CNY 16,00 | CNY 16,96 | CNY 15,88 | 94,49M |
| 2026-07-30 | CNY 16,47 | +%1,10 | CNY 16,23 | CNY 16,98 | CNY 16,16 | 105,45M |
| 2026-07-29 | CNY 16,29 | +%0,62 | CNY 15,92 | CNY 16,49 | CNY 15,78 | 93,11M |
| 2026-07-28 | CNY 16,19 | +%1,82 | CNY 15,60 | CNY 16,23 | CNY 15,34 | 107,21M |
| 2026-07-27 | CNY 15,90 | +%1,27 | CNY 15,35 | CNY 16,05 | CNY 15,28 | 77,92M |
| 2026-07-24 | CNY 15,70 | -%1,07 | CNY 16,00 | CNY 16,25 | CNY 15,47 | 103,33M |
| 2026-07-23 | CNY 15,87 | +%0,70 | CNY 15,65 | CNY 16,18 | CNY 14,97 | 121,08M |
| 2026-07-22 | CNY 15,76 | +%7,07 | CNY 14,73 | CNY 15,79 | CNY 14,72 | 129,52M |
| 2026-07-21 | CNY 14,72 | +%3,01 | CNY 14,30 | CNY 14,79 | CNY 13,86 | 108,76M |
| 2026-07-20 | CNY 14,29 | +%2,73 | CNY 14,13 | CNY 14,36 | CNY 13,86 | 120,23M |
| 2026-07-17 | CNY 13,91 | -%1,77 | CNY 14,10 | CNY 14,34 | CNY 13,81 | 100,91M |
| 2026-07-16 | CNY 14,16 | -%7,21 | CNY 14,94 | CNY 14,96 | CNY 14,10 | 126,25M |
| 2026-07-15 | CNY 15,26 | +%1,46 | CNY 15,20 | CNY 15,92 | CNY 15,09 | 121,65M |
| 2026-07-14 | CNY 15,04 | +%1,42 | CNY 14,60 | CNY 15,04 | CNY 14,43 | 100,32M |
| 2026-07-13 | CNY 14,83 | -%4,14 | CNY 15,56 | CNY 15,56 | CNY 14,67 | 108,12M |
| 2026-07-10 | CNY 15,47 | -%3,91 | CNY 15,50 | CNY 15,90 | CNY 15,34 | 95,68M |
| 2026-07-09 | CNY 16,10 | +%3,54 | CNY 15,73 | CNY 16,35 | CNY 15,67 | 119,43M |
| 2026-07-08 | CNY 15,55 | -%4,01 | CNY 16,30 | CNY 16,65 | CNY 15,48 | 137,87M |
| 2026-07-07 | CNY 16,20 | -%8,37 | CNY 17,51 | CNY 17,92 | CNY 16,14 | 158,00M |
| 2026-07-06 | CNY 17,68 | +%4,00 | CNY 17,93 | CNY 18,25 | CNY 17,38 | 196,88M |
| 2026-07-03 | CNY 17,00 | +%2,84 | CNY 17,46 | CNY 18,17 | CNY 16,88 | 151,69M |
| 2026-07-02 | CNY 16,53 | -%2,02 | CNY 16,94 | CNY 17,42 | CNY 16,41 | 139,66M |
| 2026-07-01 | CNY 16,87 | -%3,98 | CNY 17,22 | CNY 17,82 | CNY 16,71 | 158,68M |
| 2026-06-30 | CNY 17,57 | -%3,78 | CNY 17,98 | CNY 18,50 | CNY 17,30 | 158,09M |
| 2026-06-29 | CNY 18,26 | -%6,65 | CNY 18,97 | CNY 19,49 | CNY 18,19 | 192,82M |
| 2026-06-26 | CNY 19,56 | -%9,44 | CNY 20,57 | CNY 21,10 | CNY 19,44 | 234,86M |
| 2026-06-25 | CNY 21,60 | -%1,41 | CNY 21,00 | CNY 22,16 | CNY 20,88 | 247,70M |
| 2026-06-24 | CNY 21,91 | +%9,99 | CNY 20,71 | CNY 21,91 | CNY 20,45 | 106,71M |
| 2026-06-23 | CNY 19,92 | +%5,68 | CNY 19,43 | CNY 20,50 | CNY 18,90 | 221,48M |
| 2026-06-22 | CNY 18,85 | +%9,98 | CNY 17,20 | CNY 18,85 | CNY 17,15 | 210,02M |
| 2026-06-18 | CNY 17,14 | +%0,23 | CNY 17,16 | CNY 17,49 | CNY 16,60 | 149,50M |
| 2026-06-17 | CNY 17,10 | +%4,40 | CNY 16,30 | CNY 17,85 | CNY 16,30 | 203,81M |
| 2026-06-16 | CNY 16,38 | -%4,55 | CNY 17,77 | CNY 17,94 | CNY 16,04 | 271,17M |
| 2026-06-15 | CNY 17,16 | +%10,00 | CNY 17,16 | CNY 17,16 | CNY 17,16 | 24,74M |
| 2026-06-12 | CNY 15,60 | +%8,18 | CNY 14,77 | CNY 15,86 | CNY 14,77 | 182,32M |
| 2026-06-11 | CNY 14,42 | -%1,37 | CNY 14,80 | CNY 14,85 | CNY 14,00 | 103,65M |
| 2026-06-10 | CNY 14,62 | +%1,88 | CNY 14,31 | CNY 15,03 | CNY 14,30 | 100,63M |
| 2026-06-09 | CNY 14,35 | +%1,49 | CNY 14,15 | CNY 14,37 | CNY 13,91 | 85,00M |
| 2026-06-08 | CNY 14,14 | -%4,46 | CNY 14,51 | CNY 14,86 | CNY 14,06 | 107,36M |
| 2026-06-05 | CNY 14,80 | -%1,07 | CNY 15,04 | CNY 15,23 | CNY 14,67 | 85,43M |
| 2026-06-04 | CNY 14,96 | -%1,12 | CNY 15,10 | CNY 15,30 | CNY 14,90 | 81,05M |
| 2026-06-03 | CNY 15,13 | -%2,32 | CNY 15,42 | CNY 15,43 | CNY 14,80 | 123,10M |
| 2026-06-02 | CNY 15,49 | -%0,26 | CNY 15,62 | CNY 15,64 | CNY 15,00 | 95,50M |
| 2026-06-01 | CNY 15,53 | -%2,08 | CNY 16,05 | CNY 16,10 | CNY 15,46 | 123,44M |
| 2026-05-29 | CNY 15,86 | -%1,43 | CNY 16,00 | CNY 16,30 | CNY 15,56 | 108,56M |
| 2026-05-28 | CNY 16,09 | -%1,23 | CNY 16,19 | CNY 16,31 | CNY 15,83 | 104,27M |
| 2026-05-27 | CNY 16,29 | -%5,62 | CNY 17,07 | CNY 17,38 | CNY 16,10 | 152,05M |
| 2026-05-26 | CNY 17,26 | -%2,87 | CNY 17,72 | CNY 18,20 | CNY 16,71 | 174,15M |