Jiangsu Safety Group Co., Ltd. Class A 603028
SSE · Çin · Enerji Dışı Mineraller
CNY 7,16-0,10 (-%1,38)
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 7,16 | -%1,38 | CNY 7,26 | CNY 7,32 | CNY 7,13 | 2,40M |
| 2026-09-29 | CNY 7,26 | +%1,11 | CNY 7,12 | CNY 7,31 | CNY 7,05 | 3,46M |
| 2026-09-28 | CNY 7,18 | -%0,97 | CNY 7,19 | CNY 7,32 | CNY 7,08 | 3,92M |
| 2026-09-24 | CNY 7,25 | +%1,68 | CNY 7,13 | CNY 7,33 | CNY 7,05 |
| 4,95M |
| 2026-09-23 | CNY 7,13 | %0,00 | CNY 7,10 | CNY 7,22 | CNY 7,05 | 3,45M |
| 2026-09-22 | CNY 7,13 | +%1,13 | CNY 7,08 | CNY 7,19 | CNY 6,99 | 4,28M |
| 2026-09-21 | CNY 7,05 | +%4,44 | CNY 6,79 | CNY 7,10 | CNY 6,73 | 4,18M |
| 2026-09-18 | CNY 6,75 | -%0,30 | CNY 6,81 | CNY 6,89 | CNY 6,72 | 2,75M |
| 2026-09-17 | CNY 6,77 | +%0,74 | CNY 6,72 | CNY 6,81 | CNY 6,57 | 4,03M |
| 2026-09-16 | CNY 6,72 | +%3,07 | CNY 6,52 | CNY 6,78 | CNY 6,46 | 3,70M |
| 2026-09-15 | CNY 6,52 | -%4,68 | CNY 6,87 | CNY 6,89 | CNY 6,50 | 4,03M |
| 2026-09-14 | CNY 6,84 | -%0,29 | CNY 6,86 | CNY 6,99 | CNY 6,75 | 2,88M |
| 2026-09-11 | CNY 6,86 | -%2,83 | CNY 7,03 | CNY 7,03 | CNY 6,74 | 4,54M |
| 2026-09-10 | CNY 7,06 | -%1,26 | CNY 7,18 | CNY 7,19 | CNY 7,00 | 3,57M |
| 2026-09-09 | CNY 7,15 | -%0,56 | CNY 7,22 | CNY 7,25 | CNY 7,11 | 3,00M |
| 2026-09-08 | CNY 7,19 | +%0,70 | CNY 7,11 | CNY 7,22 | CNY 7,06 | 2,87M |
| 2026-09-07 | CNY 7,14 | +%2,00 | CNY 6,95 | CNY 7,16 | CNY 6,95 | 4,16M |
| 2026-09-04 | CNY 7,00 | -%0,28 | CNY 7,02 | CNY 7,15 | CNY 6,98 | 4,70M |
| 2026-09-03 | CNY 7,02 | -%1,68 | CNY 7,18 | CNY 7,26 | CNY 6,96 | 4,18M |
| 2026-09-02 | CNY 7,14 | -%2,19 | CNY 7,19 | CNY 7,27 | CNY 7,03 | 6,76M |
| 2026-09-01 | CNY 7,30 | +%1,67 | CNY 7,19 | CNY 7,50 | CNY 7,10 | 6,07M |
| 2026-08-31 | CNY 7,18 | +%1,13 | CNY 7,12 | CNY 7,22 | CNY 7,00 | 3,58M |
| 2026-08-28 | CNY 7,10 | +%1,28 | CNY 6,97 | CNY 7,16 | CNY 6,96 | 3,36M |
| 2026-08-27 | CNY 7,01 | -%1,27 | CNY 7,01 | CNY 7,10 | CNY 6,95 | 2,83M |
| 2026-08-26 | CNY 7,10 | %0,00 | CNY 7,10 | CNY 7,20 | CNY 7,02 | 3,28M |
| 2026-08-25 | CNY 7,10 | +%2,01 | CNY 6,98 | CNY 7,17 | CNY 6,88 | 3,65M |
| 2026-08-24 | CNY 6,96 | -%0,71 | CNY 7,02 | CNY 7,11 | CNY 6,90 | 2,85M |
| 2026-08-21 | CNY 7,01 | +%0,14 | CNY 6,97 | CNY 7,05 | CNY 6,84 | 2,35M |
| 2026-08-20 | CNY 7,00 | +%2,49 | CNY 6,77 | CNY 7,05 | CNY 6,77 | 3,18M |
| 2026-08-19 | CNY 6,83 | -%3,67 | CNY 7,14 | CNY 7,14 | CNY 6,80 | 3,53M |
| 2026-08-18 | CNY 7,09 | +%0,28 | CNY 7,07 | CNY 7,10 | CNY 6,96 | 3,59M |
| 2026-08-17 | CNY 7,07 | +%2,17 | CNY 6,91 | CNY 7,08 | CNY 6,85 | 3,31M |
| 2026-08-14 | CNY 6,92 | +%0,29 | CNY 6,90 | CNY 6,97 | CNY 6,83 | 2,73M |
| 2026-08-13 | CNY 6,90 | -%2,40 | CNY 7,13 | CNY 7,15 | CNY 6,90 | 3,05M |
| 2026-08-12 | CNY 7,07 | +%1,14 | CNY 6,99 | CNY 7,13 | CNY 6,88 | 2,74M |
| 2026-08-11 | CNY 6,99 | +%0,43 | CNY 6,99 | CNY 7,04 | CNY 6,81 | 3,57M |
| 2026-08-10 | CNY 6,96 | +%2,35 | CNY 6,89 | CNY 6,99 | CNY 6,68 | 4,56M |
| 2026-08-07 | CNY 6,80 | +%1,80 | CNY 6,71 | CNY 6,84 | CNY 6,52 | 4,21M |
| 2026-08-06 | CNY 6,68 | +%0,45 | CNY 6,67 | CNY 6,72 | CNY 6,50 | 3,94M |
| 2026-08-05 | CNY 6,65 | +%0,61 | CNY 6,65 | CNY 6,70 | CNY 6,57 | 3,19M |
| 2026-08-04 | CNY 6,61 | +%0,15 | CNY 6,65 | CNY 6,67 | CNY 6,50 | 3,45M |
| 2026-08-03 | CNY 6,60 | +%3,77 | CNY 6,40 | CNY 6,63 | CNY 6,34 | 4,19M |
| 2026-07-31 | CNY 6,36 | +%3,08 | CNY 6,18 | CNY 6,43 | CNY 6,18 | 4,12M |
| 2026-07-30 | CNY 6,17 | -%1,28 | CNY 6,25 | CNY 6,36 | CNY 6,10 | 3,63M |
| 2026-07-29 | CNY 6,25 | +%1,30 | CNY 6,17 | CNY 6,30 | CNY 6,15 | 3,07M |
| 2026-07-28 | CNY 6,17 | +%0,82 | CNY 6,06 | CNY 6,24 | CNY 6,06 | 3,72M |
| 2026-07-27 | CNY 6,12 | +%3,73 | CNY 5,82 | CNY 6,16 | CNY 5,82 | 3,86M |
| 2026-07-24 | CNY 5,90 | -%2,64 | CNY 5,89 | CNY 6,06 | CNY 5,85 | 3,30M |
| 2026-07-23 | CNY 6,06 | +%5,39 | CNY 5,82 | CNY 6,09 | CNY 5,75 | 6,61M |
| 2026-07-22 | CNY 5,75 | -%3,04 | CNY 6,01 | CNY 6,01 | CNY 5,71 | 3,94M |
| 2026-07-21 | CNY 5,93 | -%0,50 | CNY 5,94 | CNY 5,98 | CNY 5,53 | 6,57M |
| 2026-07-20 | CNY 5,96 | -%4,18 | CNY 6,23 | CNY 6,43 | CNY 5,77 | 5,46M |
| 2026-07-17 | CNY 6,22 | -%4,01 | CNY 6,48 | CNY 6,59 | CNY 6,19 | 5,49M |
| 2026-07-16 | CNY 6,48 | +%0,15 | CNY 6,47 | CNY 6,67 | CNY 6,37 | 3,41M |
| 2026-07-15 | CNY 6,47 | %0,00 | CNY 6,44 | CNY 6,56 | CNY 6,32 | 3,65M |
| 2026-07-14 | CNY 6,47 | +%3,85 | CNY 6,22 | CNY 6,50 | CNY 6,10 | 5,09M |
| 2026-07-13 | CNY 6,23 | -%5,46 | CNY 6,58 | CNY 6,62 | CNY 6,19 | 5,91M |
| 2026-07-10 | CNY 6,59 | +%3,29 | CNY 6,38 | CNY 6,82 | CNY 6,30 | 5,88M |
| 2026-07-09 | CNY 6,38 | +%0,63 | CNY 6,34 | CNY 6,46 | CNY 6,17 | 3,73M |
| 2026-07-08 | CNY 6,34 | -%2,16 | CNY 6,47 | CNY 6,48 | CNY 6,25 | 3,58M |
| 2026-07-07 | CNY 6,48 | -%3,71 | CNY 6,76 | CNY 6,81 | CNY 6,46 | 4,72M |
| 2026-07-06 | CNY 6,73 | -%3,03 | CNY 6,94 | CNY 7,11 | CNY 6,72 | 6,60M |
| 2026-07-03 | CNY 6,94 | +%4,83 | CNY 6,69 | CNY 7,05 | CNY 6,51 | 8,21M |
| 2026-07-02 | CNY 6,62 | -%0,90 | CNY 6,70 | CNY 6,85 | CNY 6,59 | 6,00M |
| 2026-07-01 | CNY 6,68 | +%3,25 | CNY 6,47 | CNY 6,87 | CNY 6,40 | 6,96M |
| 2026-06-30 | CNY 6,47 | -%2,41 | CNY 6,63 | CNY 6,76 | CNY 6,46 | 4,09M |
| 2026-06-29 | CNY 6,63 | -%0,60 | CNY 6,61 | CNY 6,80 | CNY 6,34 | 6,55M |
| 2026-06-26 | CNY 6,67 | -%2,49 | CNY 6,70 | CNY 6,95 | CNY 6,63 | 4,48M |
| 2026-06-25 | CNY 6,84 | -%2,43 | CNY 7,00 | CNY 7,03 | CNY 6,78 | 4,48M |
| 2026-06-24 | CNY 7,01 | -%5,01 | CNY 7,41 | CNY 7,51 | CNY 6,96 | 5,28M |
| 2026-06-23 | CNY 7,38 | +%0,82 | CNY 7,33 | CNY 7,68 | CNY 7,21 | 5,07M |
| 2026-06-22 | CNY 7,32 | -%1,74 | CNY 7,44 | CNY 7,44 | CNY 7,03 | 6,82M |
| 2026-06-18 | CNY 7,45 | +%2,05 | CNY 7,31 | CNY 7,50 | CNY 7,17 | 4,81M |
| 2026-06-17 | CNY 7,30 | -%2,28 | CNY 7,39 | CNY 7,50 | CNY 7,28 | 4,30M |
| 2026-06-16 | CNY 7,47 | +%0,67 | CNY 7,39 | CNY 7,54 | CNY 7,22 | 4,16M |
| 2026-06-15 | CNY 7,42 | -%0,80 | CNY 7,43 | CNY 7,77 | CNY 7,34 | 4,55M |
| 2026-06-12 | CNY 7,48 | +%1,36 | CNY 7,57 | CNY 7,60 | CNY 7,32 | 3,56M |
| 2026-06-11 | CNY 7,38 | -%1,60 | CNY 7,48 | CNY 7,48 | CNY 7,25 | 3,25M |
| 2026-06-10 | CNY 7,50 | -%2,09 | CNY 7,58 | CNY 7,65 | CNY 7,23 | 4,26M |
| 2026-06-09 | CNY 7,66 | +%1,19 | CNY 7,69 | CNY 7,76 | CNY 7,46 | 3,98M |
| 2026-06-08 | CNY 7,57 | -%4,18 | CNY 7,60 | CNY 7,90 | CNY 7,42 | 6,09M |
| 2026-06-05 | CNY 7,90 | +%2,20 | CNY 7,75 | CNY 8,12 | CNY 7,56 | 4,50M |
| 2026-06-04 | CNY 7,73 | -%0,77 | CNY 7,77 | CNY 7,85 | CNY 7,61 | 3,40M |
| 2026-06-03 | CNY 7,79 | -%1,64 | CNY 7,91 | CNY 7,97 | CNY 7,74 | 3,95M |
| 2026-06-02 | CNY 7,92 | -%3,30 | CNY 8,18 | CNY 8,36 | CNY 7,83 | 5,54M |
| 2026-06-01 | CNY 8,19 | +%1,61 | CNY 8,06 | CNY 8,31 | CNY 7,90 | 3,98M |
| 2026-05-29 | CNY 8,06 | -%4,39 | CNY 8,55 | CNY 8,55 | CNY 7,98 | 5,39M |
| 2026-05-28 | CNY 8,43 | +%0,48 | CNY 8,39 | CNY 8,55 | CNY 8,18 | 5,69M |
| 2026-05-27 | CNY 8,39 | -%3,23 | CNY 8,69 | CNY 8,76 | CNY 8,34 | 6,52M |
| 2026-05-26 | CNY 8,67 | -%4,93 | CNY 9,09 | CNY 9,09 | CNY 8,58 | 8,05M |