Zhejiang Chint Electrics Co., Ltd Class A 601877
SSE · Çin · Üretici İmalatı
CNY 24,95+0,57 (+%2,34)
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 24,95 | +%2,13 | CNY 24,58 | CNY 25,05 | CNY 24,46 | 10,05M |
| 2026-09-29 | CNY 24,43 | -%0,08 | CNY 24,40 | CNY 24,63 | CNY 24,30 | 7,90M |
| 2026-09-28 | CNY 24,45 | -%1,81 | CNY 24,90 | CNY 24,96 | CNY 24,40 | 10,41M |
| 2026-09-24 | CNY 24,90 | -%1,11 | CNY 25,14 | CNY 25,27 | CNY 24,90 | 7,10M |
| 2026-09-23 | CNY 25,18 | -%0,83 | CNY 25,39 | CNY 25,59 | CNY 25,15 | 8,15M |
| 2026-09-22 | CNY 25,39 | +%0,36 | CNY 25,38 | CNY 25,70 | CNY 25,28 | 11,36M |
| 2026-09-21 | CNY 25,30 | +%0,16 | CNY 25,20 | CNY 25,32 | CNY 25,05 | 10,61M |
| 2026-09-18 | CNY 25,26 | +%2,39 | CNY 24,82 | CNY 25,39 | CNY 24,80 | 16,71M |
| 2026-09-17 | CNY 24,67 | -%0,24 | CNY 24,61 | CNY 24,79 | CNY 24,38 | 12,01M |
| 2026-09-16 | CNY 24,73 | -%0,56 | CNY 24,83 | CNY 24,99 | CNY 24,48 | 11,80M |
| 2026-09-15 | CNY 24,87 | +%0,04 | CNY 24,99 | CNY 25,20 | CNY 24,87 | 11,73M |
| 2026-09-14 | CNY 24,86 | +%0,24 | CNY 24,76 | CNY 25,26 | CNY 24,60 | 11,47M |
| 2026-09-11 | CNY 24,80 | -%2,05 | CNY 25,13 | CNY 25,13 | CNY 24,73 | 17,16M |
| 2026-09-10 | CNY 25,32 | -%1,67 | CNY 25,60 | CNY 25,61 | CNY 25,17 | 11,35M |
| 2026-09-09 | CNY 25,75 | +%0,82 | CNY 25,50 | CNY 25,84 | CNY 25,38 | 14,03M |
| 2026-09-08 | CNY 25,54 | -%0,85 | CNY 25,71 | CNY 25,75 | CNY 25,46 | 12,51M |
| 2026-09-07 | CNY 25,76 | -%0,43 | CNY 25,88 | CNY 26,22 | CNY 25,67 | 16,60M |
| 2026-09-04 | CNY 25,87 | +%3,11 | CNY 25,20 | CNY 26,09 | CNY 25,16 | 33,64M |
| 2026-09-03 | CNY 25,09 | +%0,80 | CNY 24,97 | CNY 25,18 | CNY 24,96 | 10,95M |
| 2026-09-02 | CNY 24,89 | -%2,43 | CNY 25,30 | CNY 25,32 | CNY 24,89 | 19,23M |
| 2026-09-01 | CNY 25,51 | -%0,66 | CNY 25,67 | CNY 25,85 | CNY 25,47 | 18,96M |
| 2026-08-31 | CNY 25,68 | -%0,23 | CNY 25,61 | CNY 25,71 | CNY 25,29 | 18,79M |
| 2026-08-28 | CNY 25,74 | %0,00 | CNY 25,62 | CNY 25,94 | CNY 25,48 | 16,56M |
| 2026-08-27 | CNY 25,74 | -%0,89 | CNY 25,90 | CNY 25,90 | CNY 25,31 | 24,57M |
| 2026-08-26 | CNY 25,97 | +%0,08 | CNY 25,90 | CNY 26,21 | CNY 25,77 | 22,95M |
| 2026-08-25 | CNY 25,95 | -%1,03 | CNY 26,04 | CNY 26,45 | CNY 25,80 | 24,80M |
| 2026-08-24 | CNY 26,22 | +%1,55 | CNY 25,82 | CNY 26,63 | CNY 25,71 | 39,15M |
| 2026-08-21 | CNY 25,82 | -%1,75 | CNY 26,77 | CNY 26,77 | CNY 25,75 | 52,31M |
| 2026-08-20 | CNY 26,28 | +%10,00 | CNY 25,09 | CNY 26,28 | CNY 25,09 | 39,63M |
| 2026-08-19 | CNY 23,89 | -%3,47 | CNY 24,61 | CNY 24,65 | CNY 23,88 | 19,30M |
| 2026-08-18 | CNY 24,75 | -%0,60 | CNY 24,75 | CNY 24,93 | CNY 24,58 | 15,00M |
| 2026-08-17 | CNY 24,90 | -%0,44 | CNY 24,94 | CNY 25,14 | CNY 24,60 | 18,93M |
| 2026-08-14 | CNY 25,01 | -%1,07 | CNY 25,19 | CNY 25,33 | CNY 24,81 | 13,67M |
| 2026-08-13 | CNY 25,28 | -%0,78 | CNY 25,45 | CNY 25,83 | CNY 25,20 | 17,39M |
| 2026-08-12 | CNY 25,48 | +%0,71 | CNY 25,30 | CNY 25,57 | CNY 25,17 | 10,01M |
| 2026-08-11 | CNY 25,30 | -%0,90 | CNY 25,48 | CNY 25,51 | CNY 25,23 | 10,99M |
| 2026-08-10 | CNY 25,53 | +%0,71 | CNY 25,36 | CNY 25,63 | CNY 25,34 | 11,96M |
| 2026-08-07 | CNY 25,35 | -%0,16 | CNY 25,30 | CNY 25,49 | CNY 25,15 | 13,45M |
| 2026-08-06 | CNY 25,39 | -%1,82 | CNY 25,80 | CNY 25,80 | CNY 25,20 | 16,96M |
| 2026-08-05 | CNY 25,86 | -%0,08 | CNY 25,85 | CNY 25,98 | CNY 25,53 | 21,00M |
| 2026-08-04 | CNY 25,88 | %0,00 | CNY 25,88 | CNY 26,03 | CNY 25,60 | 21,02M |
| 2026-08-03 | CNY 25,88 | +%2,62 | CNY 25,23 | CNY 26,01 | CNY 25,23 | 26,01M |
| 2026-07-31 | CNY 25,22 | +%0,36 | CNY 25,13 | CNY 25,43 | CNY 25,00 | 21,29M |
| 2026-07-30 | CNY 25,13 | +%1,17 | CNY 24,70 | CNY 25,30 | CNY 24,68 | 21,01M |
| 2026-07-29 | CNY 24,84 | +%2,56 | CNY 24,23 | CNY 24,98 | CNY 24,13 | 21,79M |
| 2026-07-28 | CNY 24,22 | -%1,42 | CNY 24,32 | CNY 24,45 | CNY 24,00 | 18,87M |
| 2026-07-27 | CNY 24,57 | +%0,49 | CNY 24,23 | CNY 24,75 | CNY 24,20 | 19,59M |
| 2026-07-24 | CNY 24,45 | -%3,97 | CNY 25,10 | CNY 25,31 | CNY 24,45 | 22,72M |
| 2026-07-23 | CNY 25,46 | +%3,58 | CNY 24,61 | CNY 25,49 | CNY 24,43 | 33,74M |
| 2026-07-22 | CNY 24,58 | +%0,99 | CNY 24,12 | CNY 24,64 | CNY 24,02 | 19,42M |
| 2026-07-21 | CNY 24,34 | +%1,50 | CNY 24,01 | CNY 24,60 | CNY 23,98 | 26,30M |
| 2026-07-20 | CNY 23,98 | +%2,00 | CNY 23,59 | CNY 24,14 | CNY 23,48 | 22,57M |
| 2026-07-17 | CNY 23,51 | -%1,26 | CNY 23,78 | CNY 24,20 | CNY 23,50 | 21,74M |
| 2026-07-16 | CNY 23,81 | -%0,96 | CNY 24,00 | CNY 24,11 | CNY 23,64 | 17,01M |
| 2026-07-15 | CNY 24,04 | +%0,38 | CNY 23,93 | CNY 24,43 | CNY 23,78 | 17,37M |
| 2026-07-14 | CNY 23,95 | +%1,27 | CNY 23,63 | CNY 23,95 | CNY 23,30 | 16,82M |
| 2026-07-13 | CNY 23,65 | -%2,63 | CNY 24,22 | CNY 24,35 | CNY 23,59 | 15,55M |
| 2026-07-10 | CNY 24,29 | +%1,04 | CNY 24,18 | CNY 24,78 | CNY 23,75 | 17,99M |
| 2026-07-09 | CNY 24,04 | -%0,29 | CNY 24,10 | CNY 24,11 | CNY 23,45 | 18,60M |
| 2026-07-08 | CNY 24,11 | -%1,59 | CNY 24,45 | CNY 24,59 | CNY 24,11 | 14,49M |
| 2026-07-07 | CNY 24,50 | -%2,43 | CNY 25,00 | CNY 25,10 | CNY 24,48 | 13,83M |
| 2026-07-06 | CNY 25,11 | -%0,28 | CNY 25,19 | CNY 25,37 | CNY 24,96 | 16,83M |
| 2026-07-03 | CNY 25,18 | +%1,86 | CNY 24,77 | CNY 25,39 | CNY 24,77 | 19,60M |
| 2026-07-02 | CNY 24,72 | -%0,40 | CNY 24,62 | CNY 25,12 | CNY 24,51 | 19,23M |
| 2026-07-01 | CNY 24,82 | -%1,00 | CNY 24,97 | CNY 25,26 | CNY 24,11 | 26,15M |
| 2026-06-30 | CNY 25,07 | -%0,52 | CNY 25,13 | CNY 25,31 | CNY 24,71 | 19,76M |
| 2026-06-29 | CNY 25,20 | +%1,45 | CNY 24,80 | CNY 25,29 | CNY 24,43 | 20,42M |
| 2026-06-26 | CNY 24,84 | -%3,87 | CNY 25,84 | CNY 25,99 | CNY 24,84 | 21,81M |
| 2026-06-25 | CNY 25,84 | -%0,23 | CNY 25,90 | CNY 26,06 | CNY 25,54 | 18,07M |
| 2026-06-24 | CNY 25,90 | -%1,82 | CNY 26,21 | CNY 26,28 | CNY 25,75 | 20,35M |
| 2026-06-23 | CNY 26,38 | -%4,35 | CNY 27,43 | CNY 27,47 | CNY 26,26 | 24,13M |
| 2026-06-22 | CNY 27,58 | +%2,00 | CNY 26,80 | CNY 27,59 | CNY 26,40 | 25,41M |
| 2026-06-18 | CNY 27,04 | -%0,04 | CNY 26,90 | CNY 27,24 | CNY 26,48 | 26,12M |
| 2026-06-17 | CNY 27,05 | -%1,53 | CNY 27,63 | CNY 27,63 | CNY 26,96 | 20,24M |
| 2026-06-16 | CNY 27,47 | -%0,83 | CNY 27,85 | CNY 28,12 | CNY 27,42 | 20,99M |
| 2026-06-15 | CNY 27,70 | +%1,88 | CNY 27,47 | CNY 27,79 | CNY 27,35 | 21,94M |
| 2026-06-12 | CNY 27,19 | +%1,84 | CNY 26,85 | CNY 27,76 | CNY 26,70 | 39,30M |
| 2026-06-11 | CNY 26,70 | +%1,06 | CNY 26,22 | CNY 27,00 | CNY 26,10 | 24,55M |
| 2026-06-10 | CNY 26,42 | -%0,90 | CNY 26,44 | CNY 26,74 | CNY 26,09 | 22,68M |
| 2026-06-09 | CNY 26,66 | +%3,98 | CNY 26,39 | CNY 26,67 | CNY 25,85 | 31,50M |
| 2026-06-08 | CNY 25,64 | -%5,35 | CNY 26,38 | CNY 26,73 | CNY 25,37 | 31,67M |
| 2026-06-05 | CNY 27,09 | -%3,53 | CNY 27,53 | CNY 27,62 | CNY 26,96 | 19,89M |
| 2026-06-04 | CNY 28,08 | -%2,02 | CNY 28,51 | CNY 28,52 | CNY 27,79 | 25,65M |
| 2026-06-03 | CNY 28,66 | -%1,14 | CNY 28,80 | CNY 28,89 | CNY 28,30 | 25,23M |
| 2026-06-02 | CNY 28,99 | -%1,46 | CNY 29,20 | CNY 29,48 | CNY 28,36 | 29,25M |
| 2026-06-01 | CNY 29,42 | +%0,96 | CNY 29,19 | CNY 29,82 | CNY 29,00 | 24,94M |
| 2026-05-29 | CNY 29,14 | -%2,02 | CNY 29,96 | CNY 29,97 | CNY 28,85 | 36,16M |
| 2026-05-28 | CNY 29,74 | -%0,27 | CNY 29,97 | CNY 30,45 | CNY 29,24 | 30,38M |
| 2026-05-27 | CNY 29,82 | +%0,68 | CNY 29,73 | CNY 30,41 | CNY 29,58 | 32,88M |
| 2026-05-26 | CNY 29,62 | -%1,37 | CNY 29,82 | CNY 29,99 | CNY 29,28 | 27,46M |