Asian Star Anchor Chain Co., Ltd. Class A 601890
SSE · Çin · Üretici İmalatı
CNY 9,35+0,12 (+%1,30)
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 9,35 | +%1,30 | CNY 9,28 | CNY 9,73 | CNY 9,25 | 42,49M |
| 2026-09-29 | CNY 9,23 | +%0,33 | CNY 9,18 | CNY 9,26 | CNY 9,07 | 22,65M |
| 2026-09-28 | CNY 9,20 | -%2,02 | CNY 9,37 | CNY 9,39 | CNY 9,16 | 25,35M |
| 2026-09-24 | CNY 9,39 | +%0,54 | CNY 9,30 | CNY 9,53 | CNY 9,26 | 31,32M |
| 2026-09-23 | CNY 9,34 | -%4,50 | CNY 9,73 | CNY 9,78 | CNY 9,31 | 45,55M |
| 2026-09-22 | CNY 9,78 | -%2,49 | CNY 9,94 | CNY 9,96 | CNY 9,63 | 57,87M |
| 2026-09-21 | CNY 10,03 | +%1,83 | CNY 9,79 | CNY 10,06 | CNY 9,66 | 61,35M |
| 2026-09-18 | CNY 9,85 | +%1,86 | CNY 9,63 | CNY 10,01 | CNY 9,51 | 65,21M |
| 2026-09-17 | CNY 9,67 | %0,00 | CNY 9,57 | CNY 9,75 | CNY 9,39 | 63,85M |
| 2026-09-16 | CNY 9,67 | -%2,72 | CNY 9,96 | CNY 10,03 | CNY 9,51 | 72,50M |
| 2026-09-15 | CNY 9,94 | +%1,43 | CNY 9,75 | CNY 10,20 | CNY 9,57 | 90,05M |
| 2026-09-14 | CNY 9,80 | -%4,39 | CNY 10,22 | CNY 10,30 | CNY 9,76 | 87,89M |
| 2026-09-11 | CNY 10,25 | -%1,25 | CNY 10,34 | CNY 10,48 | CNY 10,00 | 124,76M |
| 2026-09-10 | CNY 10,38 | +%2,98 | CNY 10,24 | CNY 10,94 | CNY 9,69 | 195,93M |
| 2026-09-09 | CNY 10,08 | +%10,04 | CNY 9,11 | CNY 10,08 | CNY 9,10 | 134,88M |
| 2026-09-08 | CNY 9,16 | +%0,55 | CNY 9,01 | CNY 9,22 | CNY 8,92 | 31,88M |
| 2026-09-07 | CNY 9,11 | -%0,44 | CNY 9,15 | CNY 9,35 | CNY 8,98 | 38,92M |
| 2026-09-04 | CNY 9,15 | +%2,35 | CNY 8,94 | CNY 9,26 | CNY 8,89 | 52,52M |
| 2026-09-03 | CNY 8,94 | -%0,56 | CNY 8,91 | CNY 9,02 | CNY 8,84 | 29,22M |
| 2026-09-02 | CNY 8,99 | +%1,70 | CNY 8,78 | CNY 9,16 | CNY 8,76 | 48,69M |
| 2026-09-01 | CNY 8,84 | +%0,45 | CNY 8,76 | CNY 8,88 | CNY 8,73 | 21,07M |
| 2026-08-31 | CNY 8,80 | +%0,69 | CNY 8,70 | CNY 8,80 | CNY 8,66 | 19,44M |
| 2026-08-28 | CNY 8,74 | %0,00 | CNY 8,68 | CNY 8,79 | CNY 8,68 | 18,96M |
| 2026-08-27 | CNY 8,74 | +%0,23 | CNY 8,67 | CNY 8,74 | CNY 8,63 | 16,60M |
| 2026-08-26 | CNY 8,72 | +%0,35 | CNY 8,66 | CNY 8,79 | CNY 8,60 | 20,55M |
| 2026-08-25 | CNY 8,69 | +%2,96 | CNY 8,49 | CNY 8,77 | CNY 8,47 | 27,99M |
| 2026-08-24 | CNY 8,44 | -%0,71 | CNY 8,46 | CNY 8,52 | CNY 8,37 | 13,34M |
| 2026-08-21 | CNY 8,50 | +%0,35 | CNY 8,40 | CNY 8,52 | CNY 8,30 | 15,87M |
| 2026-08-20 | CNY 8,47 | +%1,19 | CNY 8,40 | CNY 8,56 | CNY 8,37 | 21,22M |
| 2026-08-19 | CNY 8,37 | -%4,99 | CNY 8,76 | CNY 8,76 | CNY 8,37 | 40,97M |
| 2026-08-18 | CNY 8,81 | -%2,22 | CNY 9,00 | CNY 9,06 | CNY 8,75 | 39,27M |
| 2026-08-17 | CNY 9,01 | -%1,85 | CNY 8,99 | CNY 9,08 | CNY 8,86 | 67,07M |
| 2026-08-14 | CNY 9,18 | +%6,87 | CNY 8,56 | CNY 9,45 | CNY 8,54 | 105,61M |
| 2026-08-13 | CNY 8,59 | +%0,94 | CNY 8,54 | CNY 8,80 | CNY 8,43 | 38,35M |
| 2026-08-12 | CNY 8,51 | +%0,47 | CNY 8,47 | CNY 8,52 | CNY 8,41 | 11,09M |
| 2026-08-11 | CNY 8,47 | -%1,85 | CNY 8,63 | CNY 8,63 | CNY 8,43 | 14,36M |
| 2026-08-10 | CNY 8,63 | +%1,77 | CNY 8,48 | CNY 8,65 | CNY 8,41 | 16,68M |
| 2026-08-07 | CNY 8,48 | -%0,12 | CNY 8,47 | CNY 8,51 | CNY 8,38 | 13,08M |
| 2026-08-06 | CNY 8,49 | -%0,82 | CNY 8,56 | CNY 8,59 | CNY 8,42 | 13,80M |
| 2026-08-05 | CNY 8,56 | -%0,58 | CNY 8,60 | CNY 8,63 | CNY 8,50 | 16,11M |
| 2026-08-04 | CNY 8,61 | -%1,49 | CNY 8,74 | CNY 8,77 | CNY 8,61 | 16,64M |
| 2026-08-03 | CNY 8,74 | +%1,63 | CNY 8,56 | CNY 8,75 | CNY 8,55 | 14,38M |
| 2026-07-31 | CNY 8,60 | +%0,94 | CNY 8,55 | CNY 8,64 | CNY 8,53 | 16,55M |
| 2026-07-30 | CNY 8,52 | -%0,23 | CNY 8,52 | CNY 8,64 | CNY 8,46 | 17,02M |
| 2026-07-29 | CNY 8,54 | +%1,79 | CNY 8,39 | CNY 8,58 | CNY 8,39 | 18,91M |
| 2026-07-28 | CNY 8,39 | -%0,24 | CNY 8,35 | CNY 8,44 | CNY 8,26 | 13,39M |
| 2026-07-27 | CNY 8,41 | +%1,82 | CNY 8,17 | CNY 8,44 | CNY 8,16 | 18,28M |
| 2026-07-24 | CNY 8,26 | -%1,31 | CNY 8,35 | CNY 8,47 | CNY 8,25 | 24,02M |
| 2026-07-23 | CNY 8,37 | +%3,46 | CNY 8,09 | CNY 8,39 | CNY 8,06 | 20,58M |
| 2026-07-22 | CNY 8,09 | -%0,98 | CNY 8,12 | CNY 8,20 | CNY 8,07 | 14,40M |
| 2026-07-21 | CNY 8,17 | +%1,49 | CNY 8,06 | CNY 8,17 | CNY 8,02 | 18,88M |
| 2026-07-20 | CNY 8,05 | +%1,51 | CNY 7,96 | CNY 8,14 | CNY 7,92 | 16,40M |
| 2026-07-17 | CNY 7,93 | -%2,70 | CNY 8,15 | CNY 8,20 | CNY 7,88 | 17,01M |
| 2026-07-16 | CNY 8,15 | +%0,49 | CNY 8,10 | CNY 8,21 | CNY 8,01 | 13,89M |
| 2026-07-15 | CNY 8,11 | +%1,50 | CNY 8,00 | CNY 8,17 | CNY 7,92 | 13,65M |
| 2026-07-14 | CNY 7,99 | +%0,50 | CNY 7,96 | CNY 8,01 | CNY 7,82 | 13,79M |
| 2026-07-13 | CNY 7,95 | -%5,24 | CNY 8,45 | CNY 8,46 | CNY 7,90 | 26,65M |
| 2026-07-10 | CNY 8,39 | +%4,35 | CNY 8,00 | CNY 8,59 | CNY 7,95 | 29,68M |
| 2026-07-09 | CNY 8,04 | -%0,86 | CNY 8,08 | CNY 8,19 | CNY 7,83 | 19,11M |
| 2026-07-08 | CNY 8,11 | -%1,22 | CNY 8,20 | CNY 8,24 | CNY 8,07 | 12,67M |
| 2026-07-07 | CNY 8,21 | -%3,98 | CNY 8,54 | CNY 8,59 | CNY 8,20 | 17,63M |
| 2026-07-06 | CNY 8,55 | -%0,70 | CNY 8,55 | CNY 8,71 | CNY 8,52 | 19,73M |
| 2026-07-03 | CNY 8,61 | +%5,00 | CNY 8,25 | CNY 8,65 | CNY 8,23 | 27,43M |
| 2026-07-02 | CNY 8,20 | -%1,20 | CNY 8,29 | CNY 8,38 | CNY 8,16 | 14,38M |
| 2026-07-01 | CNY 8,30 | +%1,59 | CNY 8,11 | CNY 8,35 | CNY 8,11 | 16,57M |
| 2026-06-30 | CNY 8,17 | +%0,62 | CNY 8,10 | CNY 8,19 | CNY 8,05 | 12,78M |
| 2026-06-29 | CNY 8,12 | -%0,73 | CNY 8,18 | CNY 8,19 | CNY 7,97 | 14,97M |
| 2026-06-26 | CNY 8,18 | -%3,08 | CNY 8,39 | CNY 8,44 | CNY 8,18 | 16,02M |
| 2026-06-25 | CNY 8,44 | -%2,31 | CNY 8,63 | CNY 8,68 | CNY 8,40 | 13,62M |
| 2026-06-24 | CNY 8,64 | -%2,15 | CNY 8,78 | CNY 8,81 | CNY 8,54 | 14,84M |
| 2026-06-23 | CNY 8,83 | -%0,34 | CNY 8,86 | CNY 8,99 | CNY 8,77 | 17,02M |
| 2026-06-22 | CNY 8,86 | +%1,14 | CNY 8,71 | CNY 8,87 | CNY 8,49 | 19,75M |
| 2026-06-18 | CNY 8,76 | -%2,34 | CNY 8,86 | CNY 8,91 | CNY 8,69 | 16,09M |
| 2026-06-17 | CNY 8,97 | +%1,24 | CNY 8,95 | CNY 9,24 | CNY 8,88 | 23,49M |
| 2026-06-16 | CNY 8,86 | -%1,01 | CNY 8,95 | CNY 8,96 | CNY 8,80 | 14,43M |
| 2026-06-15 | CNY 8,95 | +%3,11 | CNY 8,72 | CNY 8,98 | CNY 8,71 | 20,37M |
| 2026-06-12 | CNY 8,68 | +%3,46 | CNY 8,42 | CNY 8,77 | CNY 8,42 | 24,94M |
| 2026-06-11 | CNY 8,39 | -%2,33 | CNY 8,53 | CNY 8,57 | CNY 8,31 | 15,42M |
| 2026-06-10 | CNY 8,59 | +%0,47 | CNY 8,53 | CNY 8,75 | CNY 8,47 | 18,25M |
| 2026-06-09 | CNY 8,55 | -%1,16 | CNY 8,82 | CNY 8,83 | CNY 8,46 | 19,80M |
| 2026-06-08 | CNY 8,65 | -%3,89 | CNY 8,82 | CNY 8,95 | CNY 8,56 | 22,15M |
| 2026-06-05 | CNY 9,00 | %0,00 | CNY 9,06 | CNY 9,08 | CNY 8,87 | 19,88M |
| 2026-06-04 | CNY 9,00 | +%1,12 | CNY 8,85 | CNY 9,08 | CNY 8,82 | 19,36M |
| 2026-06-03 | CNY 8,90 | -%0,22 | CNY 8,88 | CNY 8,98 | CNY 8,83 | 15,37M |
| 2026-06-02 | CNY 8,92 | -%1,98 | CNY 9,08 | CNY 9,10 | CNY 8,82 | 18,12M |
| 2026-06-01 | CNY 9,10 | +%0,89 | CNY 9,00 | CNY 9,15 | CNY 8,95 | 14,65M |
| 2026-05-29 | CNY 9,02 | -%3,43 | CNY 9,31 | CNY 9,32 | CNY 9,00 | 23,04M |
| 2026-05-28 | CNY 9,34 | +%1,74 | CNY 9,24 | CNY 9,35 | CNY 9,09 | 21,00M |
| 2026-05-27 | CNY 9,18 | -%2,86 | CNY 9,44 | CNY 9,60 | CNY 9,12 | 26,59M |
| 2026-05-26 | CNY 9,45 | -%1,36 | CNY 9,53 | CNY 9,56 | CNY 9,32 | 23,70M |