New East New Materials Co., Ltd. Class A 603110
SSE · Çin · Proses Endüstrileri
CNY 24,13-1,05 (-%4,17)
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 24,13 | -%4,17 | CNY 25,30 | CNY 25,31 | CNY 24,08 | 7,95M |
| 2026-09-29 | CNY 25,18 | +%5,22 | CNY 23,73 | CNY 25,65 | CNY 23,53 | 9,76M |
| 2026-09-28 | CNY 23,93 | -%5,15 | CNY 25,35 | CNY 25,58 | CNY 23,75 | 9,15M |
| 2026-09-24 | CNY 25,23 | +%0,52 | CNY 25,08 | CNY 26,37 | CNY 24,93 | 8,13M |
| 2026-09-23 | CNY 25,10 | -%1,18 | CNY 25,44 | CNY 25,44 | CNY 24,86 | 6,95M |
| 2026-09-22 | CNY 25,40 | +%0,95 | CNY 25,48 | CNY 25,87 | CNY 24,78 | 9,67M |
| 2026-09-21 | CNY 25,16 | +%0,12 | CNY 25,19 | CNY 25,72 | CNY 25,10 | 8,59M |
| 2026-09-18 | CNY 25,13 | -%1,49 | CNY 25,75 | CNY 26,10 | CNY 24,89 | 10,38M |
| 2026-09-17 | CNY 25,51 | -%0,12 | CNY 25,39 | CNY 26,07 | CNY 25,25 | 8,75M |
| 2026-09-16 | CNY 25,54 | +%3,23 | CNY 24,70 | CNY 25,67 | CNY 24,42 | 9,83M |
| 2026-09-15 | CNY 24,74 | +%3,30 | CNY 23,92 | CNY 25,13 | CNY 23,51 | 9,05M |
| 2026-09-14 | CNY 23,95 | +%5,32 | CNY 22,40 | CNY 24,19 | CNY 22,32 | 10,56M |
| 2026-09-11 | CNY 22,74 | -%2,53 | CNY 23,10 | CNY 23,17 | CNY 22,41 | 7,47M |
| 2026-09-10 | CNY 23,33 | -%2,59 | CNY 23,69 | CNY 23,80 | CNY 23,30 | 4,85M |
| 2026-09-09 | CNY 23,95 | -%1,20 | CNY 24,21 | CNY 24,76 | CNY 23,70 | 7,40M |
| 2026-09-08 | CNY 24,24 | -%1,02 | CNY 24,30 | CNY 25,23 | CNY 24,00 | 11,21M |
| 2026-09-07 | CNY 24,49 | -%5,44 | CNY 25,96 | CNY 26,15 | CNY 23,99 | 16,08M |
| 2026-09-04 | CNY 25,90 | +%3,39 | CNY 25,06 | CNY 26,97 | CNY 25,00 | 18,90M |
| 2026-09-03 | CNY 25,05 | +%1,38 | CNY 24,91 | CNY 25,40 | CNY 24,13 | 16,38M |
| 2026-09-02 | CNY 24,71 | +%4,26 | CNY 23,60 | CNY 25,16 | CNY 23,17 | 15,25M |
| 2026-09-01 | CNY 23,70 | -%1,46 | CNY 24,06 | CNY 24,35 | CNY 23,56 | 10,40M |
| 2026-08-31 | CNY 24,05 | +%0,08 | CNY 23,68 | CNY 24,34 | CNY 23,48 | 8,77M |
| 2026-08-28 | CNY 24,03 | -%1,15 | CNY 24,66 | CNY 24,75 | CNY 23,77 | 10,12M |
| 2026-08-27 | CNY 24,31 | -%0,78 | CNY 24,64 | CNY 24,93 | CNY 24,23 | 10,29M |
| 2026-08-26 | CNY 24,50 | -%0,45 | CNY 25,12 | CNY 25,78 | CNY 24,26 | 9,08M |
| 2026-08-25 | CNY 24,61 | -%3,00 | CNY 25,12 | CNY 25,25 | CNY 24,08 | 8,43M |
| 2026-08-24 | CNY 25,37 | -%0,51 | CNY 25,49 | CNY 25,53 | CNY 24,64 | 10,78M |
| 2026-08-21 | CNY 25,50 | +%0,87 | CNY 25,00 | CNY 25,94 | CNY 24,56 | 10,67M |
| 2026-08-20 | CNY 25,28 | -%3,40 | CNY 26,69 | CNY 26,86 | CNY 24,90 | 16,99M |
| 2026-08-19 | CNY 26,17 | -%5,83 | CNY 27,03 | CNY 27,68 | CNY 26,00 | 17,60M |
| 2026-08-18 | CNY 27,79 | +%0,18 | CNY 28,22 | CNY 28,50 | CNY 26,53 | 24,62M |
| 2026-08-17 | CNY 27,74 | +%9,99 | CNY 25,20 | CNY 27,74 | CNY 25,20 | 16,31M |
| 2026-08-14 | CNY 25,22 | -%2,78 | CNY 25,93 | CNY 26,35 | CNY 24,12 | 22,24M |
| 2026-08-13 | CNY 25,94 | -%2,33 | CNY 26,51 | CNY 27,43 | CNY 25,94 | 13,89M |
| 2026-08-12 | CNY 26,56 | +%2,00 | CNY 26,35 | CNY 26,96 | CNY 26,18 | 10,14M |
| 2026-08-11 | CNY 26,04 | -%1,74 | CNY 26,49 | CNY 26,80 | CNY 25,78 | 11,63M |
| 2026-08-10 | CNY 26,50 | +%3,76 | CNY 25,60 | CNY 26,74 | CNY 25,25 | 14,05M |
| 2026-08-07 | CNY 25,54 | +%2,65 | CNY 24,80 | CNY 25,60 | CNY 24,31 | 13,99M |
| 2026-08-06 | CNY 24,88 | +%3,28 | CNY 23,77 | CNY 25,12 | CNY 23,64 | 17,42M |
| 2026-08-05 | CNY 24,09 | +%7,31 | CNY 23,15 | CNY 24,22 | CNY 22,81 | 18,52M |
| 2026-08-04 | CNY 22,45 | +%2,84 | CNY 22,26 | CNY 22,69 | CNY 21,90 | 11,75M |
| 2026-08-03 | CNY 21,83 | +%2,49 | CNY 21,10 | CNY 22,35 | CNY 21,03 | 13,37M |
| 2026-07-31 | CNY 21,30 | -%2,25 | CNY 21,50 | CNY 22,10 | CNY 20,80 | 18,73M |
| 2026-07-30 | CNY 21,79 | +%2,49 | CNY 21,49 | CNY 22,36 | CNY 21,08 | 17,95M |
| 2026-07-29 | CNY 21,26 | +%0,85 | CNY 21,08 | CNY 21,75 | CNY 20,73 | 12,77M |
| 2026-07-28 | CNY 21,08 | +%2,33 | CNY 20,16 | CNY 21,95 | CNY 20,16 | 19,15M |
| 2026-07-27 | CNY 20,60 | +%9,98 | CNY 19,05 | CNY 20,60 | CNY 18,66 | 18,71M |
| 2026-07-24 | CNY 18,73 | -%4,05 | CNY 19,09 | CNY 19,92 | CNY 18,66 | 8,27M |
| 2026-07-23 | CNY 19,52 | +%1,30 | CNY 19,17 | CNY 19,80 | CNY 19,05 | 9,25M |
| 2026-07-22 | CNY 19,27 | -%2,43 | CNY 19,42 | CNY 20,19 | CNY 19,10 | 14,32M |
| 2026-07-21 | CNY 19,75 | +%3,40 | CNY 19,42 | CNY 19,79 | CNY 17,39 | 18,67M |
| 2026-07-20 | CNY 19,10 | -%7,95 | CNY 21,18 | CNY 22,21 | CNY 18,71 | 22,47M |
| 2026-07-17 | CNY 20,75 | -%9,98 | CNY 23,00 | CNY 23,00 | CNY 20,75 | 21,26M |
| 2026-07-16 | CNY 23,05 | -%6,00 | CNY 23,60 | CNY 24,22 | CNY 22,72 | 21,16M |
| 2026-07-15 | CNY 24,52 | +%1,53 | CNY 23,45 | CNY 25,33 | CNY 23,20 | 33,33M |
| 2026-07-14 | CNY 24,15 | +%5,97 | CNY 22,95 | CNY 24,50 | CNY 21,91 | 33,26M |
| 2026-07-13 | CNY 22,79 | -%1,72 | CNY 23,17 | CNY 23,60 | CNY 22,10 | 25,22M |
| 2026-07-10 | CNY 23,19 | +%10,01 | CNY 21,02 | CNY 23,19 | CNY 20,70 | 20,01M |
| 2026-07-09 | CNY 21,08 | -%0,47 | CNY 21,18 | CNY 22,45 | CNY 19,98 | 12,59M |
| 2026-07-08 | CNY 21,18 | +%2,47 | CNY 20,47 | CNY 21,79 | CNY 20,24 | 11,92M |
| 2026-07-07 | CNY 20,67 | -%6,64 | CNY 22,66 | CNY 22,66 | CNY 20,42 | 16,76M |
| 2026-07-06 | CNY 22,14 | +%4,83 | CNY 21,12 | CNY 23,23 | CNY 21,12 | 19,10M |
| 2026-07-03 | CNY 21,12 | -%1,26 | CNY 21,30 | CNY 21,96 | CNY 20,94 | 9,59M |
| 2026-07-02 | CNY 21,39 | -%3,26 | CNY 21,60 | CNY 22,33 | CNY 21,21 | 12,29M |
| 2026-07-01 | CNY 22,11 | -%4,57 | CNY 23,18 | CNY 23,18 | CNY 22,03 | 12,43M |
| 2026-06-30 | CNY 23,17 | +%0,91 | CNY 22,98 | CNY 24,50 | CNY 22,66 | 13,82M |
| 2026-06-29 | CNY 22,96 | -%1,71 | CNY 23,36 | CNY 23,54 | CNY 22,18 | 11,59M |
| 2026-06-26 | CNY 23,36 | -%3,71 | CNY 24,21 | CNY 24,26 | CNY 22,93 | 11,21M |
| 2026-06-25 | CNY 24,26 | -%4,26 | CNY 25,00 | CNY 25,75 | CNY 24,18 | 16,17M |
| 2026-06-24 | CNY 25,34 | -%0,63 | CNY 25,26 | CNY 25,67 | CNY 24,36 | 13,99M |
| 2026-06-23 | CNY 25,50 | +%1,11 | CNY 24,98 | CNY 26,86 | CNY 24,05 | 20,91M |
| 2026-06-22 | CNY 25,22 | +%4,60 | CNY 24,55 | CNY 26,30 | CNY 24,37 | 21,47M |
| 2026-06-18 | CNY 24,11 | +%6,40 | CNY 22,65 | CNY 24,30 | CNY 22,50 | 21,17M |
| 2026-06-17 | CNY 22,66 | -%0,04 | CNY 22,62 | CNY 23,03 | CNY 22,00 | 16,58M |
| 2026-06-16 | CNY 22,67 | +%4,18 | CNY 21,76 | CNY 22,98 | CNY 21,20 | 15,61M |
| 2026-06-15 | CNY 21,76 | +%2,98 | CNY 21,02 | CNY 21,86 | CNY 20,91 | 10,36M |
| 2026-06-12 | CNY 21,13 | +%0,48 | CNY 21,60 | CNY 22,00 | CNY 20,82 | 9,85M |
| 2026-06-11 | CNY 21,03 | -%2,09 | CNY 21,01 | CNY 21,73 | CNY 20,39 | 9,77M |
| 2026-06-10 | CNY 21,48 | +%1,90 | CNY 20,95 | CNY 22,10 | CNY 20,65 | 11,63M |
| 2026-06-09 | CNY 21,08 | +%1,88 | CNY 21,17 | CNY 21,19 | CNY 20,57 | 8,78M |
| 2026-06-08 | CNY 20,69 | +%0,10 | CNY 19,64 | CNY 21,80 | CNY 19,64 | 12,70M |
| 2026-06-05 | CNY 20,67 | +%0,24 | CNY 20,81 | CNY 21,39 | CNY 19,77 | 10,36M |
| 2026-06-04 | CNY 20,62 | -%0,72 | CNY 20,80 | CNY 21,71 | CNY 20,00 | 11,23M |
| 2026-06-03 | CNY 20,77 | -%3,08 | CNY 21,43 | CNY 21,52 | CNY 20,50 | 9,11M |
| 2026-06-02 | CNY 21,43 | -%2,99 | CNY 21,96 | CNY 22,47 | CNY 21,29 | 8,73M |
| 2026-06-01 | CNY 22,09 | -%0,14 | CNY 22,57 | CNY 23,20 | CNY 22,05 | 10,57M |
| 2026-05-29 | CNY 22,12 | -%5,51 | CNY 23,81 | CNY 23,82 | CNY 22,10 | 17,08M |
| 2026-05-28 | CNY 23,41 | +%10,01 | CNY 21,28 | CNY 23,41 | CNY 20,97 | 16,20M |
| 2026-05-27 | CNY 21,28 | -%5,67 | CNY 22,43 | CNY 23,30 | CNY 21,10 | 13,53M |
| 2026-05-26 | CNY 22,56 | -%3,96 | CNY 23,36 | CNY 23,63 | CNY 22,06 | 14,84M |