ADD Industry (Zhejiang) Co., Ltd. Class A 603089
SSE · Çin · Üretici İmalatı
CNY 9,46-0,07 (-%0,73)
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 9,46 | -%0,73 | CNY 9,59 | CNY 9,75 | CNY 9,46 | 2,67M |
| 2026-09-29 | CNY 9,53 | +%0,42 | CNY 9,49 | CNY 9,62 | CNY 9,42 | 2,56M |
| 2026-09-28 | CNY 9,49 | -%1,35 | CNY 9,63 | CNY 9,68 | CNY 9,41 | 2,58M |
| 2026-09-24 | CNY 9,62 | -%1,54 | CNY 9,73 | CNY 9,85 | CNY 9,61 | 2,76M |
| 2026-09-23 | CNY 9,77 | +%1,24 | CNY 9,69 | CNY 9,77 | CNY 9,54 | 3,76M |
| 2026-09-22 | CNY 9,65 | %0,00 | CNY 9,70 | CNY 9,75 | CNY 9,56 | 2,53M |
| 2026-09-21 | CNY 9,65 | +%1,69 | CNY 9,50 | CNY 9,73 | CNY 9,36 | 3,93M |
| 2026-09-18 | CNY 9,49 | +%0,64 | CNY 9,42 | CNY 9,55 | CNY 9,36 | 2,85M |
| 2026-09-17 | CNY 9,43 | +%2,06 | CNY 9,30 | CNY 9,45 | CNY 9,17 | 3,54M |
| 2026-09-16 | CNY 9,24 | +%0,98 | CNY 9,15 | CNY 9,30 | CNY 9,00 | 2,70M |
| 2026-09-15 | CNY 9,15 | -%3,17 | CNY 9,40 | CNY 9,43 | CNY 9,13 | 3,35M |
| 2026-09-14 | CNY 9,45 | +%0,21 | CNY 9,40 | CNY 9,48 | CNY 9,26 | 2,91M |
| 2026-09-11 | CNY 9,43 | -%0,42 | CNY 9,40 | CNY 9,52 | CNY 9,25 | 4,38M |
| 2026-09-10 | CNY 9,47 | -%2,67 | CNY 9,67 | CNY 9,77 | CNY 9,44 | 4,20M |
| 2026-09-09 | CNY 9,73 | -%1,52 | CNY 9,83 | CNY 9,88 | CNY 9,71 | 3,19M |
| 2026-09-08 | CNY 9,88 | +%0,82 | CNY 9,74 | CNY 9,88 | CNY 9,68 | 4,65M |
| 2026-09-07 | CNY 9,80 | +%1,03 | CNY 9,68 | CNY 9,92 | CNY 9,65 | 4,52M |
| 2026-09-04 | CNY 9,70 | -%2,41 | CNY 10,01 | CNY 10,01 | CNY 9,63 | 6,55M |
| 2026-09-03 | CNY 9,94 | -%3,50 | CNY 10,32 | CNY 10,53 | CNY 9,93 | 7,53M |
| 2026-09-02 | CNY 10,30 | -%1,06 | CNY 10,24 | CNY 10,38 | CNY 9,98 | 8,34M |
| 2026-09-01 | CNY 10,41 | -%0,48 | CNY 10,30 | CNY 10,60 | CNY 10,15 | 11,56M |
| 2026-08-31 | CNY 10,46 | +%4,50 | CNY 9,91 | CNY 10,79 | CNY 9,72 | 15,27M |
| 2026-08-28 | CNY 10,01 | -%3,10 | CNY 10,29 | CNY 10,30 | CNY 9,91 | 11,13M |
| 2026-08-27 | CNY 10,33 | -%2,73 | CNY 10,52 | CNY 10,52 | CNY 10,14 | 13,21M |
| 2026-08-26 | CNY 10,62 | -%4,24 | CNY 10,60 | CNY 10,80 | CNY 10,31 | 15,16M |
| 2026-08-25 | CNY 11,09 | +%5,32 | CNY 10,53 | CNY 11,48 | CNY 10,00 | 22,48M |
| 2026-08-24 | CNY 10,53 | +%10,03 | CNY 9,55 | CNY 10,53 | CNY 9,53 | 10,79M |
| 2026-08-21 | CNY 9,57 | -%4,30 | CNY 9,50 | CNY 9,89 | CNY 9,21 | 11,50M |
| 2026-08-20 | CNY 10,00 | -%5,84 | CNY 9,56 | CNY 10,17 | CNY 9,56 | 19,01M |
| 2026-08-19 | CNY 10,62 | -%10,00 | CNY 10,62 | CNY 11,00 | CNY 10,62 | 8,60M |
| 2026-08-18 | CNY 11,80 | +%9,97 | CNY 11,80 | CNY 11,80 | CNY 11,80 | 4,81M |
| 2026-08-17 | CNY 10,73 | +%10,05 | CNY 10,29 | CNY 10,73 | CNY 10,29 | 6,43M |
| 2026-08-14 | CNY 9,75 | +%10,05 | CNY 8,89 | CNY 9,75 | CNY 8,82 | 6,18M |
| 2026-08-13 | CNY 8,86 | -%1,99 | CNY 9,09 | CNY 9,20 | CNY 8,86 | 2,68M |
| 2026-08-12 | CNY 9,04 | +%1,57 | CNY 9,05 | CNY 9,10 | CNY 8,83 | 1,93M |
| 2026-08-11 | CNY 8,90 | -%1,22 | CNY 9,04 | CNY 9,04 | CNY 8,82 | 2,33M |
| 2026-08-10 | CNY 9,01 | +%3,44 | CNY 8,76 | CNY 9,04 | CNY 8,70 | 2,30M |
| 2026-08-07 | CNY 8,71 | -%0,57 | CNY 8,80 | CNY 8,80 | CNY 8,57 | 1,72M |
| 2026-08-06 | CNY 8,76 | +%1,51 | CNY 8,58 | CNY 8,77 | CNY 8,56 | 1,67M |
| 2026-08-05 | CNY 8,63 | -%0,23 | CNY 8,74 | CNY 8,74 | CNY 8,55 | 1,86M |
| 2026-08-04 | CNY 8,65 | -%0,69 | CNY 8,76 | CNY 8,81 | CNY 8,60 | 1,93M |
| 2026-08-03 | CNY 8,71 | +%4,06 | CNY 8,43 | CNY 8,72 | CNY 8,38 | 2,53M |
| 2026-07-31 | CNY 8,37 | +%0,97 | CNY 8,38 | CNY 8,42 | CNY 8,24 | 2,17M |
| 2026-07-30 | CNY 8,29 | +%0,24 | CNY 8,27 | CNY 8,39 | CNY 8,14 | 1,88M |
| 2026-07-29 | CNY 8,27 | +%2,10 | CNY 8,10 | CNY 8,30 | CNY 8,03 | 2,30M |
| 2026-07-28 | CNY 8,10 | +%0,37 | CNY 8,07 | CNY 8,18 | CNY 8,03 | 1,66M |
| 2026-07-27 | CNY 8,07 | +%2,54 | CNY 7,85 | CNY 8,12 | CNY 7,79 | 1,73M |
| 2026-07-24 | CNY 7,87 | -%1,99 | CNY 7,95 | CNY 8,08 | CNY 7,82 | 1,27M |
| 2026-07-23 | CNY 8,03 | +%3,21 | CNY 7,71 | CNY 8,05 | CNY 7,71 | 2,10M |
| 2026-07-22 | CNY 7,78 | -%2,26 | CNY 7,95 | CNY 8,03 | CNY 7,75 | 2,40M |
| 2026-07-21 | CNY 7,96 | -%1,24 | CNY 8,06 | CNY 8,13 | CNY 7,81 | 3,67M |
| 2026-07-20 | CNY 8,06 | -%1,83 | CNY 8,28 | CNY 8,43 | CNY 7,92 | 3,31M |
| 2026-07-17 | CNY 8,21 | -%3,18 | CNY 8,48 | CNY 8,61 | CNY 8,16 | 3,01M |
| 2026-07-16 | CNY 8,48 | +%1,44 | CNY 8,37 | CNY 8,61 | CNY 8,27 | 2,35M |
| 2026-07-15 | CNY 8,36 | -%0,12 | CNY 8,30 | CNY 8,53 | CNY 8,30 | 2,11M |
| 2026-07-14 | CNY 8,37 | +%2,57 | CNY 8,11 | CNY 8,38 | CNY 8,08 | 2,44M |
| 2026-07-13 | CNY 8,16 | -%2,04 | CNY 8,33 | CNY 8,39 | CNY 8,06 | 3,39M |
| 2026-07-10 | CNY 8,33 | +%3,35 | CNY 8,06 | CNY 8,49 | CNY 8,00 | 3,44M |
| 2026-07-09 | CNY 8,06 | -%2,07 | CNY 8,23 | CNY 8,38 | CNY 7,94 | 5,44M |
| 2026-07-08 | CNY 8,23 | -%1,79 | CNY 8,46 | CNY 8,46 | CNY 8,19 | 2,71M |
| 2026-07-07 | CNY 8,38 | -%4,88 | CNY 8,74 | CNY 8,91 | CNY 8,38 | 2,60M |
| 2026-07-06 | CNY 8,81 | -%1,34 | CNY 9,02 | CNY 9,04 | CNY 8,80 | 3,21M |
| 2026-07-03 | CNY 8,93 | +%3,72 | CNY 8,62 | CNY 9,00 | CNY 8,60 | 3,71M |
| 2026-07-02 | CNY 8,61 | +%0,23 | CNY 8,65 | CNY 8,86 | CNY 8,48 | 2,59M |
| 2026-07-01 | CNY 8,59 | +%2,87 | CNY 8,36 | CNY 8,71 | CNY 8,36 | 3,39M |
| 2026-06-30 | CNY 8,35 | -%0,36 | CNY 8,37 | CNY 8,47 | CNY 8,23 | 2,07M |
| 2026-06-29 | CNY 8,38 | -%0,24 | CNY 8,34 | CNY 8,48 | CNY 8,13 | 2,45M |
| 2026-06-26 | CNY 8,40 | -%4,11 | CNY 8,75 | CNY 8,75 | CNY 8,40 | 3,22M |
| 2026-06-25 | CNY 8,76 | -%3,63 | CNY 9,15 | CNY 9,15 | CNY 8,75 | 3,29M |
| 2026-06-24 | CNY 9,09 | -%2,88 | CNY 9,36 | CNY 9,46 | CNY 9,03 | 2,56M |
| 2026-06-23 | CNY 9,36 | -%0,21 | CNY 9,28 | CNY 9,55 | CNY 9,28 | 1,96M |
| 2026-06-22 | CNY 9,38 | -%0,95 | CNY 9,58 | CNY 9,58 | CNY 9,05 | 3,39M |
| 2026-06-18 | CNY 9,47 | +%2,05 | CNY 9,24 | CNY 9,65 | CNY 9,01 | 4,81M |
| 2026-06-17 | CNY 9,28 | -%2,83 | CNY 9,59 | CNY 9,60 | CNY 9,19 | 3,63M |
| 2026-06-16 | CNY 9,55 | -%1,24 | CNY 9,67 | CNY 9,74 | CNY 9,39 | 2,53M |
| 2026-06-15 | CNY 9,67 | +%1,58 | CNY 9,64 | CNY 9,82 | CNY 9,52 | 2,36M |
| 2026-06-12 | CNY 9,52 | +%0,21 | CNY 9,57 | CNY 9,70 | CNY 9,44 | 2,07M |
| 2026-06-11 | CNY 9,50 | -%1,86 | CNY 9,76 | CNY 9,76 | CNY 9,34 | 1,91M |
| 2026-06-10 | CNY 9,68 | -%2,22 | CNY 9,83 | CNY 9,94 | CNY 9,50 | 2,28M |
| 2026-06-09 | CNY 9,90 | -%1,00 | CNY 10,08 | CNY 10,11 | CNY 9,77 | 2,27M |
| 2026-06-08 | CNY 10,00 | -%2,06 | CNY 10,05 | CNY 10,30 | CNY 9,81 | 2,63M |
| 2026-06-05 | CNY 10,21 | +%0,49 | CNY 10,15 | CNY 10,44 | CNY 9,92 | 2,95M |
| 2026-06-04 | CNY 10,16 | -%1,26 | CNY 10,28 | CNY 10,30 | CNY 10,08 | 1,96M |
| 2026-06-03 | CNY 10,29 | -%1,53 | CNY 10,43 | CNY 10,43 | CNY 10,16 | 2,32M |
| 2026-06-02 | CNY 10,45 | -%1,79 | CNY 10,65 | CNY 10,78 | CNY 10,38 | 1,86M |
| 2026-06-01 | CNY 10,64 | +%3,60 | CNY 10,27 | CNY 10,73 | CNY 10,20 | 2,65M |
| 2026-05-29 | CNY 10,27 | -%3,93 | CNY 10,78 | CNY 10,78 | CNY 10,18 | 2,79M |
| 2026-05-28 | CNY 10,69 | -%1,57 | CNY 10,88 | CNY 11,00 | CNY 10,45 | 3,29M |
| 2026-05-27 | CNY 10,86 | -%2,60 | CNY 11,13 | CNY 11,16 | CNY 10,82 | 3,54M |
| 2026-05-26 | CNY 11,15 | -%2,02 | CNY 11,25 | CNY 11,47 | CNY 11,01 | 3,49M |