Chengdu Gas Group Corp. Ltd. Class A 603053
SSE · Çin · Kamu Hizmetleri
CNY 8,75+0,05 (+%0,57)
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 8,75 | +%0,57 | CNY 8,72 | CNY 8,77 | CNY 8,69 | 1,10M |
| 2026-09-29 | CNY 8,70 | +%1,05 | CNY 8,68 | CNY 8,72 | CNY 8,61 | 1,11M |
| 2026-09-28 | CNY 8,61 | -%0,46 | CNY 8,69 | CNY 8,69 | CNY 8,56 | 1,80M |
| 2026-09-24 | CNY 8,65 | -%0,35 | CNY 8,66 | CNY 8,73 | CNY 8,63 | 1,24M |
| 2026-09-23 | CNY 8,68 | -%0,69 | CNY 8,74 | CNY 8,77 | CNY 8,68 | 1,21M |
| 2026-09-22 | CNY 8,74 | -%0,79 | CNY 8,81 | CNY 8,81 | CNY 8,73 | 1,53M |
| 2026-09-21 | CNY 8,81 | +%1,03 | CNY 8,72 | CNY 8,84 | CNY 8,67 | 2,26M |
| 2026-09-18 | CNY 8,72 | -%0,11 | CNY 8,70 | CNY 8,79 | CNY 8,70 | 1,41M |
| 2026-09-17 | CNY 8,73 | -%0,68 | CNY 8,79 | CNY 8,80 | CNY 8,63 | 1,97M |
| 2026-09-16 | CNY 8,79 | %0,00 | CNY 8,79 | CNY 8,85 | CNY 8,75 | 1,64M |
| 2026-09-15 | CNY 8,79 | -%1,68 | CNY 8,94 | CNY 8,98 | CNY 8,79 | 1,82M |
| 2026-09-14 | CNY 8,94 | +%0,34 | CNY 8,88 | CNY 9,03 | CNY 8,88 | 1,93M |
| 2026-09-11 | CNY 8,91 | -%1,55 | CNY 9,03 | CNY 9,05 | CNY 8,88 | 3,62M |
| 2026-09-10 | CNY 9,05 | +%0,67 | CNY 8,98 | CNY 9,19 | CNY 8,95 | 4,96M |
| 2026-09-09 | CNY 8,99 | +%0,22 | CNY 8,98 | CNY 9,04 | CNY 8,93 | 2,90M |
| 2026-09-08 | CNY 8,97 | +%1,59 | CNY 8,81 | CNY 8,98 | CNY 8,81 | 2,99M |
| 2026-09-07 | CNY 8,83 | -%0,45 | CNY 8,89 | CNY 8,89 | CNY 8,79 | 1,57M |
| 2026-09-04 | CNY 8,87 | -%0,11 | CNY 8,85 | CNY 8,92 | CNY 8,82 | 2,05M |
| 2026-09-03 | CNY 8,88 | -%0,67 | CNY 8,93 | CNY 8,99 | CNY 8,86 | 2,33M |
| 2026-09-02 | CNY 8,94 | +%0,56 | CNY 8,89 | CNY 8,96 | CNY 8,84 | 3,27M |
| 2026-09-01 | CNY 8,89 | +%0,79 | CNY 8,84 | CNY 8,95 | CNY 8,80 | 3,36M |
| 2026-08-31 | CNY 8,82 | +%0,11 | CNY 8,78 | CNY 8,85 | CNY 8,75 | 1,72M |
| 2026-08-28 | CNY 8,81 | +%0,92 | CNY 8,74 | CNY 8,83 | CNY 8,71 | 1,84M |
| 2026-08-27 | CNY 8,73 | -%0,80 | CNY 8,79 | CNY 8,80 | CNY 8,68 | 1,82M |
| 2026-08-26 | CNY 8,80 | +%0,46 | CNY 8,76 | CNY 8,86 | CNY 8,73 | 2,18M |
| 2026-08-25 | CNY 8,76 | +%0,69 | CNY 8,63 | CNY 8,78 | CNY 8,63 | 2,22M |
| 2026-08-24 | CNY 8,70 | -%0,11 | CNY 8,70 | CNY 8,72 | CNY 8,63 | 1,74M |
| 2026-08-21 | CNY 8,71 | -%0,11 | CNY 8,74 | CNY 8,80 | CNY 8,68 | 2,01M |
| 2026-08-20 | CNY 8,72 | +%0,58 | CNY 8,68 | CNY 8,77 | CNY 8,64 | 1,83M |
| 2026-08-19 | CNY 8,67 | -%0,69 | CNY 8,68 | CNY 8,77 | CNY 8,62 | 2,06M |
| 2026-08-18 | CNY 8,73 | +%0,46 | CNY 8,69 | CNY 8,80 | CNY 8,67 | 2,16M |
| 2026-08-17 | CNY 8,69 | -%0,80 | CNY 8,72 | CNY 8,76 | CNY 8,57 | 2,72M |
| 2026-08-14 | CNY 8,76 | +%0,34 | CNY 8,74 | CNY 8,77 | CNY 8,66 | 1,62M |
| 2026-08-13 | CNY 8,73 | -%0,46 | CNY 8,77 | CNY 8,82 | CNY 8,71 | 2,51M |
| 2026-08-12 | CNY 8,77 | -%1,46 | CNY 8,82 | CNY 8,92 | CNY 8,69 | 4,89M |
| 2026-08-11 | CNY 8,90 | -%1,11 | CNY 9,38 | CNY 9,39 | CNY 8,86 | 8,26M |
| 2026-08-10 | CNY 9,00 | +%1,58 | CNY 8,86 | CNY 9,00 | CNY 8,81 | 2,07M |
| 2026-08-07 | CNY 8,86 | -%0,67 | CNY 8,95 | CNY 8,95 | CNY 8,81 | 1,61M |
| 2026-08-06 | CNY 8,92 | +%0,11 | CNY 8,87 | CNY 8,94 | CNY 8,83 | 1,37M |
| 2026-08-05 | CNY 8,91 | -%1,22 | CNY 9,10 | CNY 9,10 | CNY 8,87 | 2,20M |
| 2026-08-04 | CNY 9,02 | -%0,44 | CNY 9,06 | CNY 9,12 | CNY 8,99 | 2,29M |
| 2026-08-03 | CNY 9,06 | +%1,46 | CNY 8,84 | CNY 9,08 | CNY 8,84 | 2,82M |
| 2026-07-31 | CNY 8,93 | +%0,45 | CNY 8,89 | CNY 8,96 | CNY 8,80 | 2,16M |
| 2026-07-30 | CNY 8,89 | +%1,25 | CNY 8,80 | CNY 8,91 | CNY 8,71 | 2,77M |
| 2026-07-29 | CNY 8,78 | +%1,74 | CNY 8,65 | CNY 8,81 | CNY 8,64 | 2,19M |
| 2026-07-28 | CNY 8,63 | -%0,12 | CNY 8,61 | CNY 8,66 | CNY 8,54 | 1,51M |
| 2026-07-27 | CNY 8,64 | -%0,12 | CNY 8,70 | CNY 8,70 | CNY 8,60 | 1,81M |
| 2026-07-24 | CNY 8,65 | -%1,93 | CNY 8,84 | CNY 8,84 | CNY 8,64 | 1,74M |
| 2026-07-23 | CNY 8,82 | +%1,85 | CNY 8,66 | CNY 8,82 | CNY 8,61 | 2,36M |
| 2026-07-22 | CNY 8,66 | -%0,23 | CNY 8,69 | CNY 8,70 | CNY 8,50 | 2,80M |
| 2026-07-21 | CNY 8,68 | -%1,36 | CNY 8,78 | CNY 8,92 | CNY 8,65 | 3,77M |
| 2026-07-20 | CNY 8,80 | +%1,15 | CNY 8,71 | CNY 8,90 | CNY 8,71 | 3,77M |
| 2026-07-17 | CNY 8,70 | -%1,25 | CNY 8,81 | CNY 8,95 | CNY 8,66 | 3,55M |
| 2026-07-16 | CNY 8,81 | -%0,34 | CNY 8,90 | CNY 8,90 | CNY 8,73 | 1,78M |
| 2026-07-15 | CNY 8,84 | +%0,91 | CNY 8,72 | CNY 8,89 | CNY 8,70 | 2,41M |
| 2026-07-14 | CNY 8,76 | +%1,27 | CNY 8,64 | CNY 8,79 | CNY 8,58 | 2,00M |
| 2026-07-13 | CNY 8,65 | +%1,76 | CNY 8,50 | CNY 8,71 | CNY 8,50 | 2,18M |
| 2026-07-10 | CNY 8,50 | -%0,23 | CNY 8,50 | CNY 8,57 | CNY 8,41 | 1,34M |
| 2026-07-09 | CNY 8,52 | -%4,05 | CNY 8,65 | CNY 8,65 | CNY 8,48 | 2,06M |
| 2026-07-08 | CNY 8,88 | +%0,34 | CNY 8,85 | CNY 8,93 | CNY 8,77 | 1,67M |
| 2026-07-07 | CNY 8,85 | -%1,45 | CNY 9,02 | CNY 9,02 | CNY 8,81 | 1,40M |
| 2026-07-06 | CNY 8,98 | +%1,24 | CNY 8,87 | CNY 9,02 | CNY 8,77 | 2,57M |
| 2026-07-03 | CNY 8,87 | +%1,60 | CNY 8,73 | CNY 8,90 | CNY 8,71 | 1,91M |
| 2026-07-02 | CNY 8,73 | +%1,28 | CNY 8,61 | CNY 8,80 | CNY 8,57 | 1,95M |
| 2026-07-01 | CNY 8,62 | +%3,11 | CNY 8,36 | CNY 8,64 | CNY 8,36 | 2,30M |
| 2026-06-30 | CNY 8,36 | -%1,07 | CNY 8,40 | CNY 8,42 | CNY 8,31 | 1,46M |
| 2026-06-29 | CNY 8,45 | +%1,68 | CNY 8,37 | CNY 8,48 | CNY 8,19 | 2,51M |
| 2026-06-26 | CNY 8,31 | -%1,77 | CNY 8,40 | CNY 8,45 | CNY 8,30 | 2,16M |
| 2026-06-25 | CNY 8,46 | -%0,70 | CNY 8,58 | CNY 8,58 | CNY 8,40 | 1,69M |
| 2026-06-24 | CNY 8,52 | -%2,63 | CNY 8,75 | CNY 8,76 | CNY 8,51 | 2,03M |
| 2026-06-23 | CNY 8,75 | +%0,57 | CNY 8,67 | CNY 8,85 | CNY 8,63 | 2,23M |
| 2026-06-22 | CNY 8,70 | %0,00 | CNY 8,70 | CNY 8,71 | CNY 8,46 | 2,38M |
| 2026-06-18 | CNY 8,70 | -%1,36 | CNY 8,82 | CNY 8,82 | CNY 8,67 | 2,26M |
| 2026-06-17 | CNY 8,82 | -%1,78 | CNY 8,95 | CNY 8,95 | CNY 8,80 | 2,24M |
| 2026-06-16 | CNY 8,98 | -%0,55 | CNY 9,05 | CNY 9,05 | CNY 8,90 | 1,52M |
| 2026-06-15 | CNY 9,03 | %0,00 | CNY 9,03 | CNY 9,10 | CNY 8,97 | 1,68M |
| 2026-06-12 | CNY 9,03 | +%1,57 | CNY 8,88 | CNY 9,03 | CNY 8,84 | 2,93M |
| 2026-06-11 | CNY 8,89 | -%0,34 | CNY 8,85 | CNY 8,97 | CNY 8,79 | 2,61M |
| 2026-06-10 | CNY 8,92 | -%0,89 | CNY 8,98 | CNY 9,01 | CNY 8,85 | 2,89M |
| 2026-06-09 | CNY 9,00 | -%1,21 | CNY 9,10 | CNY 9,13 | CNY 8,97 | 2,29M |
| 2026-06-08 | CNY 9,11 | -%1,94 | CNY 9,20 | CNY 9,24 | CNY 9,00 | 2,87M |
| 2026-06-05 | CNY 9,29 | -%0,32 | CNY 9,32 | CNY 9,44 | CNY 9,26 | 2,48M |
| 2026-06-04 | CNY 9,32 | -%1,48 | CNY 9,46 | CNY 9,49 | CNY 9,26 | 2,55M |
| 2026-06-03 | CNY 9,46 | -%0,11 | CNY 9,48 | CNY 9,51 | CNY 9,25 | 3,34M |
| 2026-06-02 | CNY 9,47 | -%1,66 | CNY 9,63 | CNY 9,63 | CNY 9,42 | 2,91M |
| 2026-06-01 | CNY 9,63 | +%2,77 | CNY 9,40 | CNY 9,64 | CNY 9,32 | 4,08M |
| 2026-05-29 | CNY 9,37 | +%0,97 | CNY 9,30 | CNY 9,41 | CNY 9,26 | 2,47M |
| 2026-05-28 | CNY 9,28 | -%0,54 | CNY 9,33 | CNY 9,39 | CNY 9,21 | 2,39M |
| 2026-05-27 | CNY 9,33 | -%1,27 | CNY 9,45 | CNY 9,45 | CNY 9,26 | 2,96M |
| 2026-05-26 | CNY 9,45 | -%0,42 | CNY 9,49 | CNY 9,49 | CNY 9,35 | 2,78M |