Zheshang Securities Co. Ltd. Class A 601878
SSE · Çin · Finans
CNY 8,97+0,05 (+%0,56)
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 8,97 | +%0,56 | CNY 8,95 | CNY 8,98 | CNY 8,92 | 10,82M |
| 2026-09-29 | CNY 8,92 | +%0,11 | CNY 8,90 | CNY 8,98 | CNY 8,90 | 10,21M |
| 2026-09-28 | CNY 8,91 | -%1,22 | CNY 9,02 | CNY 9,04 | CNY 8,89 | 15,83M |
| 2026-09-24 | CNY 9,02 | -%1,31 | CNY 9,13 | CNY 9,14 | CNY 9,01 | 13,56M |
| 2026-09-23 | CNY 9,14 | %0,00 | CNY 9,15 | CNY 9,18 | CNY 9,11 | 13,32M |
| 2026-09-22 | CNY 9,14 | -%0,11 | CNY 9,16 | CNY 9,20 | CNY 9,14 | 16,25M |
| 2026-09-21 | CNY 9,15 | +%0,77 | CNY 9,08 | CNY 9,17 | CNY 9,06 | 15,41M |
| 2026-09-18 | CNY 9,08 | +%1,11 | CNY 9,00 | CNY 9,10 | CNY 9,00 | 14,82M |
| 2026-09-17 | CNY 8,98 | -%0,66 | CNY 9,01 | CNY 9,05 | CNY 8,97 | 10,87M |
| 2026-09-16 | CNY 9,04 | +%0,44 | CNY 8,99 | CNY 9,08 | CNY 8,94 | 15,86M |
| 2026-09-15 | CNY 9,00 | -%0,66 | CNY 9,06 | CNY 9,09 | CNY 9,00 | 11,78M |
| 2026-09-14 | CNY 9,06 | -%0,33 | CNY 9,07 | CNY 9,10 | CNY 9,03 | 13,34M |
| 2026-09-11 | CNY 9,09 | -%2,78 | CNY 9,31 | CNY 9,31 | CNY 9,08 | 33,65M |
| 2026-09-10 | CNY 9,35 | +%0,32 | CNY 9,31 | CNY 9,38 | CNY 9,27 | 15,68M |
| 2026-09-09 | CNY 9,32 | -%0,53 | CNY 9,36 | CNY 9,36 | CNY 9,29 | 13,78M |
| 2026-09-08 | CNY 9,37 | +%0,11 | CNY 9,35 | CNY 9,41 | CNY 9,34 | 13,20M |
| 2026-09-07 | CNY 9,36 | -%1,16 | CNY 9,50 | CNY 9,50 | CNY 9,35 | 21,82M |
| 2026-09-04 | CNY 9,47 | +%0,64 | CNY 9,43 | CNY 9,53 | CNY 9,41 | 25,94M |
| 2026-09-03 | CNY 9,41 | +%0,64 | CNY 9,37 | CNY 9,50 | CNY 9,36 | 24,93M |
| 2026-09-02 | CNY 9,35 | -%1,37 | CNY 9,46 | CNY 9,48 | CNY 9,33 | 20,74M |
| 2026-09-01 | CNY 9,48 | +%0,96 | CNY 9,37 | CNY 9,51 | CNY 9,35 | 30,54M |
| 2026-08-31 | CNY 9,39 | +%0,21 | CNY 9,35 | CNY 9,44 | CNY 9,29 | 23,71M |
| 2026-08-28 | CNY 9,37 | -%0,11 | CNY 9,35 | CNY 9,41 | CNY 9,31 | 23,91M |
| 2026-08-27 | CNY 9,38 | +%0,54 | CNY 9,30 | CNY 9,39 | CNY 9,28 | 29,36M |
| 2026-08-26 | CNY 9,33 | +%1,30 | CNY 9,26 | CNY 9,39 | CNY 9,21 | 35,61M |
| 2026-08-25 | CNY 9,21 | +%0,66 | CNY 9,15 | CNY 9,21 | CNY 9,14 | 11,47M |
| 2026-08-24 | CNY 9,15 | -%0,22 | CNY 9,15 | CNY 9,22 | CNY 9,13 | 13,77M |
| 2026-08-21 | CNY 9,17 | -%0,33 | CNY 9,18 | CNY 9,22 | CNY 9,13 | 11,01M |
| 2026-08-20 | CNY 9,20 | +%0,55 | CNY 9,15 | CNY 9,24 | CNY 9,14 | 14,51M |
| 2026-08-19 | CNY 9,15 | -%1,08 | CNY 9,24 | CNY 9,29 | CNY 9,13 | 20,77M |
| 2026-08-18 | CNY 9,25 | -%1,07 | CNY 9,34 | CNY 9,35 | CNY 9,23 | 17,98M |
| 2026-08-17 | CNY 9,35 | +%0,32 | CNY 9,32 | CNY 9,36 | CNY 9,26 | 13,62M |
| 2026-08-14 | CNY 9,32 | -%1,38 | CNY 9,45 | CNY 9,47 | CNY 9,30 | 26,81M |
| 2026-08-13 | CNY 9,45 | -%0,11 | CNY 9,44 | CNY 9,56 | CNY 9,44 | 27,10M |
| 2026-08-12 | CNY 9,46 | +%0,21 | CNY 9,43 | CNY 9,48 | CNY 9,41 | 13,23M |
| 2026-08-11 | CNY 9,44 | -%0,42 | CNY 9,48 | CNY 9,50 | CNY 9,42 | 15,63M |
| 2026-08-10 | CNY 9,48 | +%0,32 | CNY 9,45 | CNY 9,52 | CNY 9,43 | 17,52M |
| 2026-08-07 | CNY 9,45 | +%0,11 | CNY 9,42 | CNY 9,54 | CNY 9,39 | 20,96M |
| 2026-08-06 | CNY 9,44 | -%1,26 | CNY 9,52 | CNY 9,53 | CNY 9,41 | 24,52M |
| 2026-08-05 | CNY 9,56 | -%0,21 | CNY 9,60 | CNY 9,62 | CNY 9,54 | 25,13M |
| 2026-08-04 | CNY 9,58 | -%0,31 | CNY 9,61 | CNY 9,65 | CNY 9,55 | 20,73M |
| 2026-08-03 | CNY 9,61 | +%0,63 | CNY 9,49 | CNY 9,62 | CNY 9,47 | 21,92M |
| 2026-07-31 | CNY 9,55 | +%0,42 | CNY 9,50 | CNY 9,57 | CNY 9,49 | 24,35M |
| 2026-07-30 | CNY 9,51 | -%0,31 | CNY 9,43 | CNY 9,54 | CNY 9,41 | 26,07M |
| 2026-07-29 | CNY 9,54 | +%1,71 | CNY 9,38 | CNY 9,56 | CNY 9,37 | 25,47M |
| 2026-07-28 | CNY 9,38 | -%0,95 | CNY 9,41 | CNY 9,45 | CNY 9,37 | 17,19M |
| 2026-07-27 | CNY 9,47 | +%0,64 | CNY 9,41 | CNY 9,48 | CNY 9,32 | 18,20M |
| 2026-07-24 | CNY 9,41 | -%2,69 | CNY 9,62 | CNY 9,64 | CNY 9,41 | 24,57M |
| 2026-07-23 | CNY 9,67 | +%0,94 | CNY 9,57 | CNY 9,67 | CNY 9,56 | 25,00M |
| 2026-07-22 | CNY 9,58 | -%1,03 | CNY 9,64 | CNY 9,65 | CNY 9,50 | 26,71M |
| 2026-07-21 | CNY 9,68 | +%0,10 | CNY 9,67 | CNY 9,79 | CNY 9,59 | 41,28M |
| 2026-07-20 | CNY 9,67 | +%1,36 | CNY 9,54 | CNY 9,68 | CNY 9,52 | 37,81M |
| 2026-07-17 | CNY 9,54 | -%0,31 | CNY 9,55 | CNY 9,68 | CNY 9,47 | 34,74M |
| 2026-07-16 | CNY 9,57 | -%1,14 | CNY 9,61 | CNY 9,65 | CNY 9,53 | 24,94M |
| 2026-07-15 | CNY 9,68 | +%1,79 | CNY 9,49 | CNY 9,71 | CNY 9,47 | 38,39M |
| 2026-07-14 | CNY 9,51 | +%0,32 | CNY 9,45 | CNY 9,51 | CNY 9,38 | 24,72M |
| 2026-07-13 | CNY 9,48 | -%0,94 | CNY 9,53 | CNY 9,58 | CNY 9,46 | 22,95M |
| 2026-07-10 | CNY 9,57 | -%0,62 | CNY 9,58 | CNY 9,64 | CNY 9,46 | 26,07M |
| 2026-07-09 | CNY 9,63 | +%0,42 | CNY 9,57 | CNY 9,65 | CNY 9,43 | 30,09M |
| 2026-07-08 | CNY 9,59 | +%0,10 | CNY 9,58 | CNY 9,70 | CNY 9,52 | 22,74M |
| 2026-07-07 | CNY 9,58 | -%2,04 | CNY 9,75 | CNY 9,75 | CNY 9,55 | 27,95M |
| 2026-07-06 | CNY 9,78 | +%0,31 | CNY 9,83 | CNY 9,86 | CNY 9,72 | 35,28M |
| 2026-07-03 | CNY 9,75 | +%0,72 | CNY 9,71 | CNY 9,78 | CNY 9,61 | 41,70M |
| 2026-07-02 | CNY 9,68 | -%1,93 | CNY 9,75 | CNY 9,84 | CNY 9,64 | 50,34M |
| 2026-07-01 | CNY 9,87 | +%3,89 | CNY 9,46 | CNY 9,88 | CNY 9,45 | 73,67M |
| 2026-06-30 | CNY 9,50 | -%0,73 | CNY 9,51 | CNY 9,61 | CNY 9,40 | 42,47M |
| 2026-06-29 | CNY 9,57 | +%0,63 | CNY 9,51 | CNY 9,70 | CNY 9,41 | 48,10M |
| 2026-06-26 | CNY 9,51 | -%3,94 | CNY 9,78 | CNY 9,95 | CNY 9,50 | 69,71M |
| 2026-06-25 | CNY 9,90 | +%5,10 | CNY 9,45 | CNY 9,96 | CNY 9,36 | 96,77M |
| 2026-06-24 | CNY 9,42 | -%2,59 | CNY 9,58 | CNY 9,77 | CNY 9,40 | 49,68M |
| 2026-06-23 | CNY 9,67 | %0,00 | CNY 9,62 | CNY 9,88 | CNY 9,60 | 72,48M |
| 2026-06-22 | CNY 9,67 | +%6,15 | CNY 9,10 | CNY 9,67 | CNY 9,09 | 66,08M |
| 2026-06-18 | CNY 9,11 | -%2,98 | CNY 9,35 | CNY 9,38 | CNY 9,10 | 34,32M |
| 2026-06-17 | CNY 9,39 | -%1,16 | CNY 9,50 | CNY 9,54 | CNY 9,37 | 26,98M |
| 2026-06-16 | CNY 9,50 | +%0,21 | CNY 9,41 | CNY 9,55 | CNY 9,40 | 34,36M |
| 2026-06-15 | CNY 9,48 | +%1,94 | CNY 9,32 | CNY 9,67 | CNY 9,29 | 56,19M |
| 2026-06-12 | CNY 9,30 | +%2,88 | CNY 9,04 | CNY 9,32 | CNY 8,96 | 49,00M |
| 2026-06-11 | CNY 9,04 | -%0,77 | CNY 9,11 | CNY 9,15 | CNY 8,91 | 27,59M |
| 2026-06-10 | CNY 9,11 | +%0,66 | CNY 9,02 | CNY 9,13 | CNY 8,99 | 23,28M |
| 2026-06-09 | CNY 9,05 | +%0,56 | CNY 9,01 | CNY 9,06 | CNY 8,97 | 17,90M |
| 2026-06-08 | CNY 9,00 | -%1,10 | CNY 9,00 | CNY 9,06 | CNY 8,89 | 29,45M |
| 2026-06-05 | CNY 9,10 | -%0,11 | CNY 9,11 | CNY 9,18 | CNY 9,05 | 21,30M |
| 2026-06-04 | CNY 9,11 | -%1,94 | CNY 9,25 | CNY 9,30 | CNY 9,08 | 27,50M |
| 2026-06-03 | CNY 9,29 | -%0,96 | CNY 9,36 | CNY 9,38 | CNY 9,27 | 25,82M |
| 2026-06-02 | CNY 9,38 | -%0,42 | CNY 9,40 | CNY 9,44 | CNY 9,32 | 25,13M |
| 2026-06-01 | CNY 9,42 | -%0,21 | CNY 9,46 | CNY 9,46 | CNY 9,33 | 23,61M |
| 2026-05-29 | CNY 9,44 | +%1,40 | CNY 9,33 | CNY 9,48 | CNY 9,32 | 36,31M |
| 2026-05-28 | CNY 9,31 | -%1,59 | CNY 9,46 | CNY 9,48 | CNY 9,26 | 31,57M |
| 2026-05-27 | CNY 9,46 | -%1,05 | CNY 9,52 | CNY 9,67 | CNY 9,41 | 32,44M |
| 2026-05-26 | CNY 9,56 | +%0,63 | CNY 9,46 | CNY 9,68 | CNY 9,45 | 33,29M |