Sinoma Energy Conservation Ltd Class A 603126
SSE · Çin · Endüstriyel Hizmetler
CNY 6,31+0,01 (+%0,16)
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 6,31 | +%0,16 | CNY 6,28 | CNY 6,38 | CNY 6,27 | 4,25M |
| 2026-09-29 | CNY 6,30 | +%1,29 | CNY 6,20 | CNY 6,37 | CNY 6,17 | 6,40M |
| 2026-09-28 | CNY 6,22 | -%1,74 | CNY 6,33 | CNY 6,34 | CNY 6,16 | 4,48M |
| 2026-09-24 | CNY 6,33 | -%0,31 | CNY 6,35 | CNY 6,40 | CNY 6,30 | 4,26M |
| 2026-09-23 | CNY 6,35 | -%0,63 | CNY 6,36 | CNY 6,45 | CNY 6,31 | 5,42M |
| 2026-09-22 | CNY 6,39 | +%0,31 | CNY 6,37 | CNY 6,47 | CNY 6,29 | 8,13M |
| 2026-09-21 | CNY 6,37 | +%2,08 | CNY 6,23 | CNY 6,37 | CNY 6,22 | 6,21M |
| 2026-09-18 | CNY 6,24 | +%0,32 | CNY 6,25 | CNY 6,30 | CNY 6,21 | 5,18M |
| 2026-09-17 | CNY 6,22 | -%0,16 | CNY 6,20 | CNY 6,25 | CNY 6,09 | 4,65M |
| 2026-09-16 | CNY 6,23 | +%0,32 | CNY 6,19 | CNY 6,27 | CNY 6,16 | 5,10M |
| 2026-09-15 | CNY 6,21 | -%1,90 | CNY 6,32 | CNY 6,35 | CNY 6,17 | 5,82M |
| 2026-09-14 | CNY 6,33 | +%0,96 | CNY 6,26 | CNY 6,41 | CNY 6,22 | 5,89M |
| 2026-09-11 | CNY 6,27 | -%1,42 | CNY 6,36 | CNY 6,37 | CNY 6,19 | 6,22M |
| 2026-09-10 | CNY 6,36 | -%1,55 | CNY 6,40 | CNY 6,44 | CNY 6,35 | 4,78M |
| 2026-09-09 | CNY 6,46 | +%0,31 | CNY 6,41 | CNY 6,55 | CNY 6,39 | 6,14M |
| 2026-09-08 | CNY 6,44 | +%2,22 | CNY 6,33 | CNY 6,45 | CNY 6,31 | 6,28M |
| 2026-09-07 | CNY 6,30 | -%0,79 | CNY 6,32 | CNY 6,35 | CNY 6,26 | 5,23M |
| 2026-09-04 | CNY 6,35 | +%0,95 | CNY 6,34 | CNY 6,43 | CNY 6,30 | 5,95M |
| 2026-09-03 | CNY 6,29 | -%2,33 | CNY 6,42 | CNY 6,48 | CNY 6,29 | 12,81M |
| 2026-09-02 | CNY 6,44 | +%1,90 | CNY 6,33 | CNY 6,60 | CNY 6,31 | 16,98M |
| 2026-09-01 | CNY 6,32 | +%1,12 | CNY 6,23 | CNY 6,35 | CNY 6,22 | 6,91M |
| 2026-08-31 | CNY 6,25 | -%2,04 | CNY 6,30 | CNY 6,37 | CNY 6,15 | 10,00M |
| 2026-08-28 | CNY 6,38 | +%2,57 | CNY 6,22 | CNY 6,43 | CNY 6,17 | 11,36M |
| 2026-08-27 | CNY 6,22 | +%1,30 | CNY 6,14 | CNY 6,24 | CNY 6,12 | 8,03M |
| 2026-08-26 | CNY 6,14 | +%0,49 | CNY 6,11 | CNY 6,17 | CNY 6,09 | 5,80M |
| 2026-08-25 | CNY 6,11 | +%2,35 | CNY 5,95 | CNY 6,11 | CNY 5,94 | 7,05M |
| 2026-08-24 | CNY 5,97 | -%0,33 | CNY 6,00 | CNY 6,04 | CNY 5,92 | 4,62M |
| 2026-08-21 | CNY 5,99 | +%0,17 | CNY 5,95 | CNY 6,02 | CNY 5,85 | 4,91M |
| 2026-08-20 | CNY 5,98 | +%1,36 | CNY 5,91 | CNY 6,02 | CNY 5,90 | 5,22M |
| 2026-08-19 | CNY 5,90 | -%2,64 | CNY 6,06 | CNY 6,10 | CNY 5,88 | 6,61M |
| 2026-08-18 | CNY 6,06 | -%0,49 | CNY 6,07 | CNY 6,11 | CNY 6,01 | 5,61M |
| 2026-08-17 | CNY 6,09 | +%1,84 | CNY 5,98 | CNY 6,10 | CNY 5,94 | 6,89M |
| 2026-08-14 | CNY 5,98 | -%0,17 | CNY 6,00 | CNY 6,02 | CNY 5,91 | 4,88M |
| 2026-08-13 | CNY 5,99 | -%2,12 | CNY 6,13 | CNY 6,13 | CNY 5,99 | 7,09M |
| 2026-08-12 | CNY 6,12 | +%1,32 | CNY 6,04 | CNY 6,12 | CNY 6,01 | 5,59M |
| 2026-08-11 | CNY 6,04 | -%0,98 | CNY 6,07 | CNY 6,11 | CNY 6,00 | 4,68M |
| 2026-08-10 | CNY 6,10 | +%2,35 | CNY 5,94 | CNY 6,11 | CNY 5,94 | 7,44M |
| 2026-08-07 | CNY 5,96 | -%1,16 | CNY 5,99 | CNY 6,02 | CNY 5,91 | 5,87M |
| 2026-08-06 | CNY 6,03 | +%0,17 | CNY 5,98 | CNY 6,03 | CNY 5,93 | 7,12M |
| 2026-08-05 | CNY 6,02 | -%0,99 | CNY 6,08 | CNY 6,10 | CNY 5,97 | 10,09M |
| 2026-08-04 | CNY 6,08 | -%0,16 | CNY 6,09 | CNY 6,14 | CNY 6,04 | 7,61M |
| 2026-08-03 | CNY 6,09 | +%2,70 | CNY 5,95 | CNY 6,09 | CNY 5,93 | 7,53M |
| 2026-07-31 | CNY 5,93 | +%1,72 | CNY 5,83 | CNY 5,94 | CNY 5,83 | 7,74M |
| 2026-07-30 | CNY 5,83 | -%0,51 | CNY 5,92 | CNY 6,07 | CNY 5,80 | 9,90M |
| 2026-07-29 | CNY 5,86 | +%1,56 | CNY 5,79 | CNY 5,91 | CNY 5,70 | 8,85M |
| 2026-07-28 | CNY 5,77 | +%1,58 | CNY 5,66 | CNY 5,79 | CNY 5,62 | 7,38M |
| 2026-07-27 | CNY 5,68 | +%2,53 | CNY 5,51 | CNY 5,73 | CNY 5,50 | 6,50M |
| 2026-07-24 | CNY 5,54 | -%3,82 | CNY 5,72 | CNY 5,73 | CNY 5,54 | 6,66M |
| 2026-07-23 | CNY 5,76 | +%5,30 | CNY 5,48 | CNY 5,78 | CNY 5,47 | 11,77M |
| 2026-07-22 | CNY 5,47 | -%2,50 | CNY 5,60 | CNY 5,63 | CNY 5,45 | 8,56M |
| 2026-07-21 | CNY 5,61 | -%1,23 | CNY 5,69 | CNY 5,71 | CNY 5,43 | 11,83M |
| 2026-07-20 | CNY 5,68 | -%1,90 | CNY 5,75 | CNY 5,92 | CNY 5,62 | 11,22M |
| 2026-07-17 | CNY 5,79 | -%2,85 | CNY 5,96 | CNY 6,02 | CNY 5,75 | 9,11M |
| 2026-07-16 | CNY 5,96 | -%1,16 | CNY 5,96 | CNY 6,03 | CNY 5,84 | 7,45M |
| 2026-07-15 | CNY 6,03 | +%1,52 | CNY 5,93 | CNY 6,05 | CNY 5,88 | 9,11M |
| 2026-07-14 | CNY 5,94 | +%2,59 | CNY 5,79 | CNY 5,95 | CNY 5,74 | 7,44M |
| 2026-07-13 | CNY 5,79 | -%3,34 | CNY 5,92 | CNY 5,99 | CNY 5,77 | 7,58M |
| 2026-07-10 | CNY 5,99 | +%1,18 | CNY 5,93 | CNY 6,10 | CNY 5,86 | 8,27M |
| 2026-07-09 | CNY 5,92 | -%0,34 | CNY 5,94 | CNY 5,98 | CNY 5,75 | 6,68M |
| 2026-07-08 | CNY 5,94 | -%1,49 | CNY 6,00 | CNY 6,05 | CNY 5,92 | 6,83M |
| 2026-07-07 | CNY 6,03 | -%2,58 | CNY 6,23 | CNY 6,23 | CNY 6,02 | 7,62M |
| 2026-07-06 | CNY 6,19 | -%1,59 | CNY 6,30 | CNY 6,35 | CNY 6,17 | 7,53M |
| 2026-07-03 | CNY 6,29 | +%1,78 | CNY 6,18 | CNY 6,40 | CNY 6,18 | 9,21M |
| 2026-07-02 | CNY 6,18 | -%1,28 | CNY 6,20 | CNY 6,41 | CNY 6,17 | 10,57M |
| 2026-07-01 | CNY 6,26 | -%0,63 | CNY 6,35 | CNY 6,39 | CNY 6,22 | 12,91M |
| 2026-06-30 | CNY 6,30 | -%3,37 | CNY 6,50 | CNY 6,51 | CNY 6,28 | 10,99M |
| 2026-06-29 | CNY 6,52 | -%2,25 | CNY 6,65 | CNY 6,67 | CNY 6,37 | 10,04M |
| 2026-06-26 | CNY 6,67 | -%2,77 | CNY 6,79 | CNY 6,91 | CNY 6,66 | 7,25M |
| 2026-06-25 | CNY 6,86 | -%2,28 | CNY 7,02 | CNY 7,05 | CNY 6,80 | 8,01M |
| 2026-06-24 | CNY 7,02 | -%4,49 | CNY 7,31 | CNY 7,38 | CNY 6,96 | 9,76M |
| 2026-06-23 | CNY 7,35 | +%1,38 | CNY 7,15 | CNY 7,56 | CNY 7,15 | 9,28M |
| 2026-06-22 | CNY 7,25 | +%1,68 | CNY 7,12 | CNY 7,28 | CNY 6,90 | 12,45M |
| 2026-06-18 | CNY 7,13 | -%2,86 | CNY 7,27 | CNY 7,33 | CNY 7,07 | 10,25M |
| 2026-06-17 | CNY 7,34 | -%3,67 | CNY 7,60 | CNY 7,65 | CNY 7,30 | 9,89M |
| 2026-06-16 | CNY 7,62 | +%0,26 | CNY 7,70 | CNY 7,77 | CNY 7,59 | 10,68M |
| 2026-06-15 | CNY 7,60 | +%0,66 | CNY 7,53 | CNY 7,68 | CNY 7,49 | 10,35M |
| 2026-06-12 | CNY 7,55 | +%1,34 | CNY 7,53 | CNY 7,64 | CNY 7,32 | 11,87M |
| 2026-06-11 | CNY 7,45 | %0,00 | CNY 7,38 | CNY 7,59 | CNY 7,30 | 7,54M |
| 2026-06-10 | CNY 7,45 | -%0,40 | CNY 7,46 | CNY 7,48 | CNY 7,23 | 8,39M |
| 2026-06-09 | CNY 7,48 | +%0,40 | CNY 7,46 | CNY 7,54 | CNY 7,32 | 7,94M |
| 2026-06-08 | CNY 7,45 | -%2,99 | CNY 7,50 | CNY 7,71 | CNY 7,29 | 10,28M |
| 2026-06-05 | CNY 7,68 | -%3,03 | CNY 7,92 | CNY 8,13 | CNY 7,66 | 15,21M |
| 2026-06-04 | CNY 7,92 | +%1,80 | CNY 7,77 | CNY 7,95 | CNY 7,57 | 14,11M |
| 2026-06-03 | CNY 7,78 | +%2,50 | CNY 7,58 | CNY 7,83 | CNY 7,47 | 12,50M |
| 2026-06-02 | CNY 7,59 | -%2,57 | CNY 7,77 | CNY 7,82 | CNY 7,47 | 8,91M |
| 2026-06-01 | CNY 7,79 | +%1,17 | CNY 7,72 | CNY 7,87 | CNY 7,61 | 8,42M |
| 2026-05-29 | CNY 7,70 | -%2,04 | CNY 7,86 | CNY 7,93 | CNY 7,65 | 9,20M |
| 2026-05-28 | CNY 7,86 | +%0,51 | CNY 7,80 | CNY 7,93 | CNY 7,72 | 11,12M |
| 2026-05-27 | CNY 7,82 | -%0,51 | CNY 7,80 | CNY 7,96 | CNY 7,72 | 12,66M |
| 2026-05-26 | CNY 7,86 | -%4,50 | CNY 8,16 | CNY 8,21 | CNY 7,72 | 15,11M |