Kente Catalysts Inc. Class A 603120
SSE · Çin · Proses Endüstrileri
CNY 56,05-1,70 (-%2,94)
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 56,05 | -%2,94 | CNY 58,26 | CNY 59,02 | CNY 56,00 | 2,23M |
| 2026-09-29 | CNY 57,75 | -%0,43 | CNY 57,05 | CNY 58,21 | CNY 56,05 | 2,96M |
| 2026-09-28 | CNY 58,00 | -%3,12 | CNY 59,27 | CNY 63,50 | CNY 57,00 | 4,52M |
| 2026-09-24 | CNY 59,87 | -%0,37 | CNY 59,74 | CNY 61,34 | CNY 58,27 | 4,19M |
| 2026-09-23 | CNY 60,09 | -%2,45 | CNY 61,29 | CNY 61,44 | CNY 59,79 | 4,05M |
| 2026-09-22 | CNY 61,60 | -%0,63 | CNY 62,62 | CNY 63,50 | CNY 61,00 | 4,87M |
| 2026-09-21 | CNY 61,99 | +%4,70 | CNY 60,43 | CNY 65,08 | CNY 59,56 | 10,28M |
| 2026-09-18 | CNY 59,21 | +%9,99 | CNY 54,29 | CNY 59,21 | CNY 54,00 | 5,73M |
| 2026-09-17 | CNY 53,83 | -%0,68 | CNY 56,94 | CNY 57,30 | CNY 52,69 | 4,66M |
| 2026-09-16 | CNY 54,20 | +%5,10 | CNY 51,66 | CNY 55,30 | CNY 50,63 | 3,90M |
| 2026-09-15 | CNY 51,57 | +%3,10 | CNY 49,50 | CNY 52,15 | CNY 49,15 | 2,65M |
| 2026-09-14 | CNY 50,02 | +%1,65 | CNY 49,00 | CNY 50,40 | CNY 47,98 | 2,64M |
| 2026-09-11 | CNY 49,21 | -%0,16 | CNY 50,02 | CNY 50,24 | CNY 47,95 | 2,94M |
| 2026-09-10 | CNY 49,29 | -%6,47 | CNY 52,63 | CNY 52,63 | CNY 49,12 | 3,37M |
| 2026-09-09 | CNY 52,70 | +%4,36 | CNY 50,50 | CNY 53,34 | CNY 50,50 | 3,83M |
| 2026-09-08 | CNY 50,50 | +%4,38 | CNY 48,38 | CNY 51,05 | CNY 47,80 | 3,97M |
| 2026-09-07 | CNY 48,38 | +%5,82 | CNY 45,80 | CNY 48,81 | CNY 45,70 | 3,20M |
| 2026-09-04 | CNY 45,72 | +%0,04 | CNY 45,70 | CNY 46,79 | CNY 45,28 | 1,27M |
| 2026-09-03 | CNY 45,70 | -%0,50 | CNY 46,00 | CNY 46,38 | CNY 44,90 | 1,19M |
| 2026-09-02 | CNY 45,93 | +%0,13 | CNY 45,49 | CNY 46,32 | CNY 45,32 | 1,05M |
| 2026-09-01 | CNY 45,87 | -%2,38 | CNY 46,61 | CNY 46,95 | CNY 45,27 | 1,52M |
| 2026-08-31 | CNY 46,99 | +%2,46 | CNY 45,06 | CNY 47,20 | CNY 45,05 | 1,84M |
| 2026-08-28 | CNY 45,86 | -%0,54 | CNY 46,08 | CNY 46,64 | CNY 45,66 | 1,44M |
| 2026-08-27 | CNY 46,11 | +%0,70 | CNY 45,23 | CNY 46,94 | CNY 45,23 | 1,43M |
| 2026-08-26 | CNY 45,79 | -%0,46 | CNY 46,00 | CNY 46,20 | CNY 45,10 | 1,16M |
| 2026-08-25 | CNY 46,00 | -%2,54 | CNY 46,75 | CNY 46,75 | CNY 44,80 | 1,25M |
| 2026-08-24 | CNY 47,20 | -%2,12 | CNY 48,15 | CNY 48,43 | CNY 46,08 | 1,38M |
| 2026-08-21 | CNY 48,22 | +%1,20 | CNY 47,67 | CNY 48,70 | CNY 46,33 | 1,45M |
| 2026-08-20 | CNY 47,65 | -%2,16 | CNY 49,51 | CNY 49,51 | CNY 47,51 | 1,83M |
| 2026-08-19 | CNY 48,70 | -%4,79 | CNY 50,40 | CNY 50,76 | CNY 48,61 | 2,18M |
| 2026-08-18 | CNY 51,15 | +%1,71 | CNY 49,99 | CNY 51,37 | CNY 49,70 | 2,32M |
| 2026-08-17 | CNY 50,29 | +%6,03 | CNY 47,57 | CNY 50,38 | CNY 47,57 | 3,01M |
| 2026-08-14 | CNY 47,43 | +%0,17 | CNY 47,80 | CNY 47,98 | CNY 46,72 | 1,50M |
| 2026-08-13 | CNY 47,35 | -%1,56 | CNY 48,50 | CNY 49,00 | CNY 47,30 | 2,20M |
| 2026-08-12 | CNY 48,10 | +%1,46 | CNY 47,46 | CNY 48,75 | CNY 47,17 | 1,61M |
| 2026-08-11 | CNY 47,41 | -%1,35 | CNY 47,79 | CNY 48,07 | CNY 47,04 | 1,48M |
| 2026-08-10 | CNY 48,06 | -%0,68 | CNY 47,61 | CNY 48,69 | CNY 47,34 | 1,68M |
| 2026-08-07 | CNY 48,39 | +%0,08 | CNY 47,95 | CNY 48,97 | CNY 46,48 | 2,68M |
| 2026-08-06 | CNY 48,35 | +%1,60 | CNY 46,50 | CNY 48,80 | CNY 46,50 | 2,91M |
| 2026-08-05 | CNY 47,59 | +%6,25 | CNY 44,59 | CNY 48,27 | CNY 44,16 | 4,15M |
| 2026-08-04 | CNY 44,79 | +%0,70 | CNY 44,55 | CNY 45,80 | CNY 44,06 | 3,30M |
| 2026-08-03 | CNY 44,48 | -%0,56 | CNY 44,43 | CNY 45,50 | CNY 43,50 | 4,07M |
| 2026-07-31 | CNY 44,73 | +%10,01 | CNY 43,00 | CNY 44,73 | CNY 42,00 | 2,42M |
| 2026-07-30 | CNY 40,66 | -%3,19 | CNY 41,80 | CNY 41,97 | CNY 40,55 | 2,98M |
| 2026-07-29 | CNY 42,00 | -%4,55 | CNY 43,60 | CNY 43,95 | CNY 39,70 | 5,07M |
| 2026-07-28 | CNY 44,00 | -%4,22 | CNY 45,00 | CNY 47,50 | CNY 43,54 | 3,89M |
| 2026-07-27 | CNY 45,94 | +%2,71 | CNY 44,75 | CNY 47,20 | CNY 43,50 | 3,08M |
| 2026-07-24 | CNY 44,73 | -%7,14 | CNY 47,05 | CNY 47,75 | CNY 44,66 | 3,63M |
| 2026-07-23 | CNY 48,17 | +%2,12 | CNY 46,50 | CNY 50,22 | CNY 46,04 | 6,12M |
| 2026-07-22 | CNY 47,17 | +%6,24 | CNY 42,96 | CNY 48,84 | CNY 42,66 | 8,36M |
| 2026-07-21 | CNY 44,40 | -%9,99 | CNY 44,40 | CNY 47,03 | CNY 44,40 | 6,59M |
| 2026-07-20 | CNY 49,33 | -%10,00 | CNY 55,01 | CNY 56,44 | CNY 49,33 | 7,92M |
| 2026-07-17 | CNY 54,81 | +%6,41 | CNY 50,99 | CNY 56,66 | CNY 49,51 | 9,23M |
| 2026-07-16 | CNY 51,51 | +%1,80 | CNY 49,59 | CNY 55,50 | CNY 47,40 | 7,33M |
| 2026-07-15 | CNY 50,60 | -%4,26 | CNY 52,85 | CNY 53,20 | CNY 49,40 | 4,30M |
| 2026-07-14 | CNY 52,85 | -%4,07 | CNY 55,55 | CNY 56,00 | CNY 51,04 | 6,06M |
| 2026-07-13 | CNY 55,09 | +%10,00 | CNY 49,00 | CNY 55,09 | CNY 49,00 | 2,81M |
| 2026-07-10 | CNY 50,08 | -%3,45 | CNY 52,32 | CNY 54,16 | CNY 50,07 | 3,55M |
| 2026-07-09 | CNY 51,87 | +%2,71 | CNY 51,74 | CNY 52,88 | CNY 49,16 | 3,40M |
| 2026-07-08 | CNY 50,50 | -%8,58 | CNY 54,11 | CNY 55,00 | CNY 50,00 | 4,78M |
| 2026-07-07 | CNY 55,24 | -%1,57 | CNY 55,00 | CNY 57,70 | CNY 54,29 | 4,79M |
| 2026-07-06 | CNY 56,12 | -%2,01 | CNY 57,98 | CNY 58,96 | CNY 54,10 | 6,12M |
| 2026-07-03 | CNY 57,27 | -%5,13 | CNY 60,13 | CNY 61,72 | CNY 56,78 | 7,04M |
| 2026-07-02 | CNY 60,37 | +%2,86 | CNY 57,46 | CNY 63,50 | CNY 55,50 | 11,62M |
| 2026-07-01 | CNY 58,69 | +%10,01 | CNY 55,50 | CNY 58,69 | CNY 54,10 | 6,66M |
| 2026-06-30 | CNY 53,35 | +%10,00 | CNY 47,50 | CNY 53,35 | CNY 47,11 | 4,13M |
| 2026-06-29 | CNY 48,50 | -%5,24 | CNY 51,55 | CNY 53,00 | CNY 48,08 | 4,93M |
| 2026-06-26 | CNY 51,18 | +%2,11 | CNY 49,50 | CNY 51,50 | CNY 46,88 | 5,71M |
| 2026-06-25 | CNY 50,12 | +%1,38 | CNY 49,49 | CNY 51,50 | CNY 47,40 | 5,06M |
| 2026-06-24 | CNY 49,44 | -%6,66 | CNY 52,08 | CNY 54,40 | CNY 49,22 | 5,96M |
| 2026-06-23 | CNY 52,97 | +%6,00 | CNY 49,00 | CNY 53,72 | CNY 48,70 | 6,79M |
| 2026-06-22 | CNY 49,97 | -%0,87 | CNY 50,82 | CNY 51,08 | CNY 48,43 | 4,35M |
| 2026-06-18 | CNY 50,41 | -%2,00 | CNY 51,07 | CNY 51,07 | CNY 49,23 | 4,11M |
| 2026-06-17 | CNY 51,44 | -%2,96 | CNY 51,91 | CNY 52,59 | CNY 50,20 | 6,35M |
| 2026-06-16 | CNY 53,01 | -%5,68 | CNY 56,00 | CNY 56,00 | CNY 52,66 | 7,88M |
| 2026-06-15 | CNY 56,20 | -%2,84 | CNY 58,00 | CNY 58,51 | CNY 53,33 | 9,46M |
| 2026-06-12 | CNY 57,84 | +%10,00 | CNY 53,90 | CNY 57,84 | CNY 52,90 | 10,08M |
| 2026-06-11 | CNY 52,58 | +%5,37 | CNY 50,14 | CNY 54,89 | CNY 48,31 | 5,81M |
| 2026-06-10 | CNY 49,90 | +%1,20 | CNY 48,82 | CNY 50,25 | CNY 48,20 | 2,53M |
| 2026-06-09 | CNY 49,31 | +%2,30 | CNY 49,11 | CNY 49,90 | CNY 48,38 | 2,61M |
| 2026-06-08 | CNY 48,20 | -%7,63 | CNY 47,94 | CNY 51,00 | CNY 47,70 | 2,69M |
| 2026-06-05 | CNY 52,18 | -%6,59 | CNY 55,00 | CNY 55,00 | CNY 51,80 | 4,43M |
| 2026-06-04 | CNY 55,86 | +%6,93 | CNY 53,07 | CNY 57,46 | CNY 51,80 | 8,42M |
| 2026-06-03 | CNY 52,24 | +%10,00 | CNY 47,81 | CNY 52,24 | CNY 47,81 | 974,60K |
| 2026-06-02 | CNY 47,49 | +%1,47 | CNY 46,80 | CNY 47,70 | CNY 44,86 | 1,96M |
| 2026-06-01 | CNY 46,80 | -%1,62 | CNY 46,76 | CNY 48,96 | CNY 46,76 | 1,83M |
| 2026-05-29 | CNY 47,57 | -%7,31 | CNY 51,01 | CNY 51,46 | CNY 46,60 | 2,53M |
| 2026-05-28 | CNY 51,32 | +%0,16 | CNY 51,00 | CNY 51,67 | CNY 48,83 | 2,96M |
| 2026-05-27 | CNY 51,24 | -%2,03 | CNY 52,00 | CNY 55,00 | CNY 50,83 | 3,16M |
| 2026-05-26 | CNY 52,30 | -%3,42 | CNY 53,63 | CNY 53,96 | CNY 51,81 | 2,50M |