Fuda New Material Group Co Ltd Class A 603045
SSE · Çin · Enerji Dışı Mineraller
CNY 46,03-1,13 (-%2,40)
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 46,03 | -%2,40 | CNY 47,60 | CNY 47,67 | CNY 45,95 | 3,48M |
| 2026-09-29 | CNY 47,16 | +%3,31 | CNY 45,54 | CNY 47,80 | CNY 45,18 | 5,21M |
| 2026-09-28 | CNY 45,65 | -%6,01 | CNY 48,54 | CNY 48,55 | CNY 45,03 | 5,62M |
| 2026-09-24 | CNY 48,57 | -%2,21 | CNY 49,49 | CNY 49,95 | CNY 48,48 | 3,73M |
| 2026-09-23 | CNY 49,67 | -%1,31 | CNY 50,38 | CNY 50,85 | CNY 49,59 | 4,28M |
| 2026-09-22 | CNY 50,33 | -%2,04 | CNY 51,98 | CNY 52,36 | CNY 50,08 | 6,44M |
| 2026-09-21 | CNY 51,38 | -%1,33 | CNY 52,07 | CNY 52,85 | CNY 50,63 | 9,69M |
| 2026-09-18 | CNY 52,07 | +%2,88 | CNY 51,82 | CNY 54,12 | CNY 51,45 | 10,26M |
| 2026-09-17 | CNY 50,61 | +%1,59 | CNY 50,00 | CNY 52,33 | CNY 49,82 | 9,04M |
| 2026-09-16 | CNY 49,82 | +%2,59 | CNY 48,56 | CNY 50,19 | CNY 48,19 | 5,96M |
| 2026-09-15 | CNY 48,56 | -%0,65 | CNY 48,71 | CNY 49,46 | CNY 48,50 | 3,52M |
| 2026-09-14 | CNY 48,88 | -%0,45 | CNY 48,88 | CNY 49,55 | CNY 47,94 | 3,27M |
| 2026-09-11 | CNY 49,10 | -%1,88 | CNY 49,35 | CNY 49,99 | CNY 47,75 | 5,86M |
| 2026-09-10 | CNY 50,04 | -%0,08 | CNY 49,39 | CNY 50,80 | CNY 49,30 | 4,64M |
| 2026-09-09 | CNY 50,08 | +%1,11 | CNY 49,72 | CNY 51,92 | CNY 49,31 | 7,25M |
| 2026-09-08 | CNY 49,53 | -%1,57 | CNY 50,99 | CNY 51,37 | CNY 49,07 | 6,59M |
| 2026-09-07 | CNY 50,32 | +%0,68 | CNY 49,00 | CNY 50,88 | CNY 48,80 | 8,49M |
| 2026-09-04 | CNY 49,98 | -%9,04 | CNY 55,33 | CNY 55,55 | CNY 49,46 | 16,08M |
| 2026-09-03 | CNY 54,95 | +%2,56 | CNY 54,30 | CNY 55,04 | CNY 53,53 | 10,40M |
| 2026-09-02 | CNY 53,58 | -%4,92 | CNY 55,18 | CNY 55,30 | CNY 53,01 | 9,82M |
| 2026-09-01 | CNY 56,35 | -%4,20 | CNY 58,82 | CNY 59,36 | CNY 56,25 | 10,89M |
| 2026-08-31 | CNY 58,82 | -%5,40 | CNY 60,00 | CNY 61,41 | CNY 57,38 | 17,75M |
| 2026-08-28 | CNY 62,18 | +%9,99 | CNY 56,53 | CNY 62,18 | CNY 56,51 | 6,20M |
| 2026-08-27 | CNY 56,53 | +%4,61 | CNY 53,50 | CNY 56,93 | CNY 53,21 | 10,21M |
| 2026-08-26 | CNY 54,04 | -%0,88 | CNY 54,82 | CNY 55,46 | CNY 53,20 | 7,26M |
| 2026-08-25 | CNY 54,52 | -%3,21 | CNY 55,58 | CNY 56,05 | CNY 53,19 | 10,69M |
| 2026-08-24 | CNY 56,33 | -%1,59 | CNY 58,50 | CNY 59,45 | CNY 55,75 | 16,78M |
| 2026-08-21 | CNY 57,24 | +%9,99 | CNY 51,91 | CNY 57,24 | CNY 51,36 | 8,54M |
| 2026-08-20 | CNY 52,04 | -%0,50 | CNY 53,60 | CNY 53,63 | CNY 51,36 | 5,87M |
| 2026-08-19 | CNY 52,30 | -%9,20 | CNY 55,98 | CNY 56,83 | CNY 51,99 | 9,15M |
| 2026-08-18 | CNY 57,60 | +%1,19 | CNY 56,90 | CNY 58,65 | CNY 56,10 | 8,54M |
| 2026-08-17 | CNY 56,92 | +%6,21 | CNY 54,24 | CNY 56,92 | CNY 54,10 | 8,16M |
| 2026-08-14 | CNY 53,59 | -%0,74 | CNY 53,88 | CNY 54,42 | CNY 52,10 | 7,16M |
| 2026-08-13 | CNY 53,99 | -%2,03 | CNY 55,05 | CNY 57,26 | CNY 53,85 | 6,40M |
| 2026-08-12 | CNY 55,11 | +%0,95 | CNY 54,44 | CNY 55,53 | CNY 53,97 | 5,17M |
| 2026-08-11 | CNY 54,59 | -%1,09 | CNY 54,50 | CNY 56,30 | CNY 54,36 | 6,19M |
| 2026-08-10 | CNY 55,19 | -%1,99 | CNY 56,50 | CNY 57,00 | CNY 53,70 | 7,69M |
| 2026-08-07 | CNY 56,31 | +%3,89 | CNY 54,27 | CNY 56,55 | CNY 53,40 | 10,45M |
| 2026-08-06 | CNY 54,20 | +%1,19 | CNY 54,26 | CNY 55,33 | CNY 53,05 | 12,01M |
| 2026-08-05 | CNY 53,56 | +%10,00 | CNY 48,71 | CNY 53,56 | CNY 48,31 | 6,42M |
| 2026-08-04 | CNY 48,69 | +%4,66 | CNY 47,29 | CNY 48,93 | CNY 46,52 | 5,13M |
| 2026-08-03 | CNY 46,52 | -%0,66 | CNY 46,83 | CNY 47,66 | CNY 45,43 | 7,03M |
| 2026-07-31 | CNY 46,83 | +%2,76 | CNY 48,00 | CNY 50,13 | CNY 46,80 | 8,47M |
| 2026-07-30 | CNY 45,57 | -%6,25 | CNY 48,63 | CNY 49,58 | CNY 44,77 | 6,66M |
| 2026-07-29 | CNY 48,61 | -%0,37 | CNY 49,45 | CNY 49,79 | CNY 46,31 | 7,35M |
| 2026-07-28 | CNY 48,79 | -%6,89 | CNY 51,06 | CNY 53,20 | CNY 48,36 | 6,82M |
| 2026-07-27 | CNY 52,40 | +%2,64 | CNY 50,89 | CNY 52,52 | CNY 50,11 | 7,41M |
| 2026-07-24 | CNY 51,05 | -%4,04 | CNY 52,50 | CNY 53,35 | CNY 50,49 | 6,02M |
| 2026-07-23 | CNY 53,20 | +%2,47 | CNY 52,27 | CNY 53,56 | CNY 51,20 | 7,28M |
| 2026-07-22 | CNY 51,92 | -%3,82 | CNY 52,00 | CNY 54,83 | CNY 51,13 | 8,58M |
| 2026-07-21 | CNY 53,98 | +%6,62 | CNY 50,00 | CNY 53,99 | CNY 45,57 | 13,77M |
| 2026-07-20 | CNY 50,63 | -%9,99 | CNY 56,25 | CNY 56,90 | CNY 50,63 | 8,10M |
| 2026-07-17 | CNY 56,25 | -%10,00 | CNY 62,73 | CNY 63,50 | CNY 56,25 | 7,35M |
| 2026-07-16 | CNY 62,50 | -%7,82 | CNY 65,52 | CNY 67,68 | CNY 61,88 | 7,92M |
| 2026-07-15 | CNY 67,80 | +%1,50 | CNY 67,68 | CNY 71,98 | CNY 64,59 | 10,21M |
| 2026-07-14 | CNY 66,80 | -%0,89 | CNY 67,34 | CNY 68,70 | CNY 63,88 | 7,25M |
| 2026-07-13 | CNY 67,40 | -%5,40 | CNY 69,11 | CNY 71,58 | CNY 66,00 | 6,94M |
| 2026-07-10 | CNY 71,25 | +%2,05 | CNY 69,79 | CNY 75,50 | CNY 69,35 | 8,02M |
| 2026-07-09 | CNY 69,82 | +%0,27 | CNY 68,95 | CNY 70,81 | CNY 67,00 | 7,44M |
| 2026-07-08 | CNY 69,63 | -%1,37 | CNY 70,07 | CNY 71,30 | CNY 67,60 | 5,93M |
| 2026-07-07 | CNY 70,60 | +%0,04 | CNY 70,07 | CNY 72,00 | CNY 68,07 | 7,32M |
| 2026-07-06 | CNY 70,57 | -%7,02 | CNY 75,48 | CNY 77,57 | CNY 69,96 | 12,03M |
| 2026-07-03 | CNY 75,90 | +%7,40 | CNY 70,42 | CNY 77,74 | CNY 68,11 | 16,27M |
| 2026-07-02 | CNY 70,67 | -%3,85 | CNY 73,00 | CNY 76,28 | CNY 70,42 | 9,70M |
| 2026-07-01 | CNY 73,50 | +%2,96 | CNY 71,40 | CNY 74,91 | CNY 70,88 | 11,86M |
| 2026-06-30 | CNY 71,39 | -%3,21 | CNY 73,84 | CNY 74,50 | CNY 70,56 | 10,87M |
| 2026-06-29 | CNY 73,76 | -%8,34 | CNY 80,02 | CNY 80,99 | CNY 72,42 | 14,49M |
| 2026-06-26 | CNY 80,47 | -%6,38 | CNY 84,66 | CNY 85,80 | CNY 79,12 | 12,26M |
| 2026-06-25 | CNY 85,95 | -%7,70 | CNY 95,01 | CNY 95,05 | CNY 85,04 | 19,94M |
| 2026-06-24 | CNY 93,12 | +%10,01 | CNY 83,21 | CNY 93,12 | CNY 82,88 | 16,46M |
| 2026-06-23 | CNY 84,65 | +%1,21 | CNY 82,50 | CNY 89,00 | CNY 78,20 | 15,37M |
| 2026-06-22 | CNY 83,64 | -%2,74 | CNY 85,80 | CNY 89,44 | CNY 81,33 | 14,38M |
| 2026-06-18 | CNY 86,00 | +%1,79 | CNY 84,49 | CNY 88,10 | CNY 83,20 | 12,63M |
| 2026-06-17 | CNY 84,49 | -%4,17 | CNY 83,00 | CNY 85,40 | CNY 82,10 | 16,25M |
| 2026-06-16 | CNY 88,17 | +%10,01 | CNY 84,00 | CNY 88,17 | CNY 81,20 | 16,74M |
| 2026-06-15 | CNY 80,15 | +%10,01 | CNY 74,99 | CNY 80,15 | CNY 74,30 | 6,75M |
| 2026-06-12 | CNY 72,86 | -%4,14 | CNY 77,30 | CNY 79,91 | CNY 72,00 | 14,88M |
| 2026-06-11 | CNY 76,01 | -%5,32 | CNY 77,50 | CNY 79,45 | CNY 73,50 | 16,10M |
| 2026-06-10 | CNY 80,28 | -%10,00 | CNY 85,30 | CNY 89,00 | CNY 80,28 | 14,64M |
| 2026-06-09 | CNY 89,20 | -%0,89 | CNY 88,38 | CNY 90,71 | CNY 81,00 | 21,49M |
| 2026-06-08 | CNY 90,00 | +%7,90 | CNY 78,86 | CNY 91,26 | CNY 78,86 | 21,20M |
| 2026-06-05 | CNY 83,41 | +%7,61 | CNY 75,66 | CNY 85,26 | CNY 73,20 | 22,85M |
| 2026-06-04 | CNY 77,51 | +%7,07 | CNY 73,83 | CNY 78,18 | CNY 72,56 | 18,05M |
| 2026-06-03 | CNY 72,39 | -%3,81 | CNY 75,95 | CNY 80,74 | CNY 71,75 | 23,14M |
| 2026-06-02 | CNY 75,26 | +%10,00 | CNY 68,42 | CNY 75,26 | CNY 68,00 | 15,61M |
| 2026-06-01 | CNY 68,42 | +%10,00 | CNY 62,42 | CNY 68,42 | CNY 62,42 | 15,82M |
| 2026-05-29 | CNY 62,20 | -%9,55 | CNY 68,00 | CNY 68,60 | CNY 61,89 | 21,44M |
| 2026-05-28 | CNY 68,77 | -%4,88 | CNY 71,04 | CNY 74,50 | CNY 68,21 | 17,27M |
| 2026-05-27 | CNY 72,30 | +%6,79 | CNY 66,86 | CNY 72,30 | CNY 66,23 | 18,00M |
| 2026-05-26 | CNY 67,70 | +%0,83 | CNY 65,87 | CNY 71,08 | CNY 65,20 | 16,56M |