Higa Co., Ltd. Class A 603150
SSE · Çin · Üretici İmalatı
CNY 66,40-2,09 (-%3,05)
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 66,40 | -%3,05 | CNY 68,20 | CNY 69,97 | CNY 66,09 | 2,16M |
| 2026-09-29 | CNY 68,49 | +%4,97 | CNY 64,48 | CNY 69,41 | CNY 64,07 | 3,30M |
| 2026-09-28 | CNY 65,25 | -%8,28 | CNY 71,44 | CNY 71,44 | CNY 64,03 | 3,12M |
| 2026-09-24 | CNY 71,14 | -%6,37 | CNY 74,86 | CNY 75,23 | CNY 70,61 | 3,25M |
| 2026-09-23 | CNY 75,98 | +%3,43 | CNY 73,90 | CNY 78,00 | CNY 71,68 | 4,25M |
| 2026-09-22 | CNY 73,46 | +%4,39 | CNY 70,59 | CNY 75,20 | CNY 70,20 | 3,16M |
| 2026-09-21 | CNY 70,37 | +%2,06 | CNY 68,95 | CNY 71,49 | CNY 68,62 | 2,26M |
| 2026-09-18 | CNY 68,95 | +%2,48 | CNY 68,40 | CNY 70,74 | CNY 66,86 | 3,00M |
| 2026-09-17 | CNY 67,28 | -%1,87 | CNY 68,21 | CNY 69,50 | CNY 66,60 | 1,94M |
| 2026-09-16 | CNY 68,56 | -%0,38 | CNY 69,50 | CNY 69,98 | CNY 66,00 | 2,40M |
| 2026-09-15 | CNY 68,82 | +%1,15 | CNY 68,19 | CNY 70,68 | CNY 67,68 | 2,19M |
| 2026-09-14 | CNY 68,04 | -%2,67 | CNY 69,55 | CNY 69,55 | CNY 65,56 | 3,59M |
| 2026-09-11 | CNY 69,91 | -%0,84 | CNY 69,14 | CNY 71,86 | CNY 68,07 | 3,33M |
| 2026-09-10 | CNY 70,50 | +%0,51 | CNY 69,42 | CNY 70,93 | CNY 68,51 | 2,58M |
| 2026-09-09 | CNY 70,14 | +%0,36 | CNY 70,45 | CNY 71,47 | CNY 68,92 | 2,78M |
| 2026-09-08 | CNY 69,89 | +%0,58 | CNY 69,97 | CNY 70,00 | CNY 67,56 | 4,33M |
| 2026-09-07 | CNY 69,49 | +%4,48 | CNY 69,10 | CNY 73,13 | CNY 66,58 | 7,29M |
| 2026-09-04 | CNY 66,51 | +%7,02 | CNY 62,97 | CNY 67,57 | CNY 62,97 | 7,00M |
| 2026-09-03 | CNY 62,15 | +%10,00 | CNY 57,12 | CNY 62,15 | CNY 56,75 | 4,67M |
| 2026-09-02 | CNY 56,50 | +%5,81 | CNY 54,19 | CNY 57,14 | CNY 53,00 | 2,57M |
| 2026-09-01 | CNY 53,40 | -%6,15 | CNY 57,68 | CNY 57,68 | CNY 53,40 | 2,52M |
| 2026-08-31 | CNY 56,90 | +%6,38 | CNY 52,37 | CNY 56,97 | CNY 52,18 | 3,02M |
| 2026-08-28 | CNY 53,49 | +%5,25 | CNY 50,98 | CNY 54,67 | CNY 50,90 | 2,24M |
| 2026-08-27 | CNY 50,82 | -%1,61 | CNY 51,40 | CNY 52,58 | CNY 49,88 | 1,76M |
| 2026-08-26 | CNY 51,65 | -%0,54 | CNY 52,10 | CNY 52,61 | CNY 51,21 | 1,03M |
| 2026-08-25 | CNY 51,93 | -%1,80 | CNY 51,99 | CNY 53,04 | CNY 51,29 | 1,03M |
| 2026-08-24 | CNY 52,88 | -%1,91 | CNY 54,25 | CNY 54,42 | CNY 51,84 | 957,30K |
| 2026-08-21 | CNY 53,91 | +%3,06 | CNY 52,83 | CNY 54,88 | CNY 51,06 | 1,47M |
| 2026-08-20 | CNY 52,31 | +%2,35 | CNY 51,49 | CNY 53,77 | CNY 51,02 | 1,28M |
| 2026-08-19 | CNY 51,11 | -%6,05 | CNY 54,00 | CNY 54,13 | CNY 50,76 | 1,55M |
| 2026-08-18 | CNY 54,40 | -%1,07 | CNY 55,10 | CNY 55,68 | CNY 53,53 | 1,45M |
| 2026-08-17 | CNY 54,99 | +%0,71 | CNY 55,17 | CNY 55,30 | CNY 53,83 | 1,11M |
| 2026-08-14 | CNY 54,60 | +%0,85 | CNY 54,10 | CNY 55,50 | CNY 53,66 | 1,20M |
| 2026-08-13 | CNY 54,14 | +%1,37 | CNY 54,00 | CNY 55,77 | CNY 53,34 | 1,70M |
| 2026-08-12 | CNY 53,41 | +%0,83 | CNY 52,82 | CNY 54,50 | CNY 52,78 | 792,00K |
| 2026-08-11 | CNY 52,97 | -%0,09 | CNY 52,66 | CNY 53,93 | CNY 51,93 | 1,53M |
| 2026-08-10 | CNY 53,02 | +%2,91 | CNY 51,99 | CNY 53,64 | CNY 50,63 | 1,52M |
| 2026-08-07 | CNY 51,52 | +%2,36 | CNY 50,32 | CNY 52,18 | CNY 49,25 | 1,75M |
| 2026-08-06 | CNY 50,33 | +%1,00 | CNY 49,20 | CNY 50,60 | CNY 49,08 | 1,36M |
| 2026-08-05 | CNY 49,83 | +%2,45 | CNY 48,64 | CNY 50,30 | CNY 48,64 | 1,51M |
| 2026-08-04 | CNY 48,64 | +%5,33 | CNY 46,18 | CNY 49,18 | CNY 46,18 | 1,58M |
| 2026-08-03 | CNY 46,18 | -%1,18 | CNY 47,11 | CNY 48,30 | CNY 45,81 | 1,51M |
| 2026-07-31 | CNY 46,73 | +%3,59 | CNY 46,61 | CNY 48,51 | CNY 46,00 | 1,41M |
| 2026-07-30 | CNY 45,11 | -%5,51 | CNY 47,98 | CNY 47,98 | CNY 44,14 | 1,55M |
| 2026-07-29 | CNY 47,74 | -%0,77 | CNY 48,12 | CNY 48,41 | CNY 45,27 | 1,50M |
| 2026-07-28 | CNY 48,11 | -%4,51 | CNY 49,95 | CNY 52,37 | CNY 47,91 | 1,55M |
| 2026-07-27 | CNY 50,38 | +%4,52 | CNY 49,96 | CNY 51,00 | CNY 47,90 | 1,46M |
| 2026-07-24 | CNY 48,20 | -%2,76 | CNY 49,38 | CNY 49,44 | CNY 47,29 | 729,99K |
| 2026-07-23 | CNY 49,57 | +%0,90 | CNY 49,65 | CNY 50,98 | CNY 48,61 | 925,79K |
| 2026-07-22 | CNY 49,13 | -%2,50 | CNY 50,00 | CNY 51,20 | CNY 48,69 | 1,47M |
| 2026-07-21 | CNY 50,39 | +%3,26 | CNY 48,51 | CNY 51,50 | CNY 44,03 | 3,30M |
| 2026-07-20 | CNY 48,80 | -%3,48 | CNY 52,55 | CNY 54,84 | CNY 46,50 | 3,35M |
| 2026-07-17 | CNY 50,56 | -%9,55 | CNY 55,94 | CNY 56,46 | CNY 50,33 | 3,12M |
| 2026-07-16 | CNY 55,90 | -%3,89 | CNY 57,00 | CNY 58,16 | CNY 55,42 | 1,29M |
| 2026-07-15 | CNY 58,16 | -%1,19 | CNY 58,86 | CNY 59,97 | CNY 57,57 | 1,45M |
| 2026-07-14 | CNY 58,86 | -%0,15 | CNY 58,58 | CNY 59,60 | CNY 55,78 | 2,99M |
| 2026-07-13 | CNY 58,95 | -%10,00 | CNY 65,57 | CNY 65,57 | CNY 58,95 | 2,58M |
| 2026-07-10 | CNY 65,50 | +%1,77 | CNY 64,05 | CNY 66,28 | CNY 63,20 | 1,91M |
| 2026-07-09 | CNY 64,36 | +%2,16 | CNY 63,10 | CNY 64,58 | CNY 61,57 | 1,28M |
| 2026-07-08 | CNY 63,00 | -%2,40 | CNY 65,51 | CNY 65,52 | CNY 62,00 | 1,52M |
| 2026-07-07 | CNY 64,55 | -%7,34 | CNY 69,66 | CNY 69,98 | CNY 63,69 | 2,48M |
| 2026-07-06 | CNY 69,66 | -%0,13 | CNY 69,75 | CNY 72,77 | CNY 68,60 | 1,52M |
| 2026-07-03 | CNY 69,75 | -%3,13 | CNY 71,98 | CNY 72,78 | CNY 69,54 | 1,84M |
| 2026-07-02 | CNY 72,00 | +%1,12 | CNY 71,38 | CNY 75,17 | CNY 69,20 | 2,16M |
| 2026-07-01 | CNY 71,20 | +%0,56 | CNY 71,00 | CNY 72,00 | CNY 68,30 | 2,77M |
| 2026-06-30 | CNY 70,80 | -%0,73 | CNY 71,34 | CNY 73,07 | CNY 69,90 | 1,75M |
| 2026-06-29 | CNY 71,32 | -%6,31 | CNY 76,51 | CNY 78,00 | CNY 71,02 | 3,05M |
| 2026-06-26 | CNY 76,12 | -%2,56 | CNY 77,00 | CNY 78,67 | CNY 74,02 | 2,46M |
| 2026-06-25 | CNY 78,12 | -%1,77 | CNY 80,00 | CNY 81,55 | CNY 76,75 | 2,16M |
| 2026-06-24 | CNY 79,53 | +%3,19 | CNY 76,44 | CNY 80,40 | CNY 74,20 | 2,09M |
| 2026-06-23 | CNY 77,07 | -%1,12 | CNY 77,10 | CNY 79,38 | CNY 76,36 | 1,80M |
| 2026-06-22 | CNY 77,94 | -%0,99 | CNY 79,70 | CNY 79,93 | CNY 74,64 | 3,02M |
| 2026-06-18 | CNY 78,72 | +%0,46 | CNY 78,50 | CNY 80,28 | CNY 78,36 | 2,08M |
| 2026-06-17 | CNY 78,36 | -%1,93 | CNY 79,50 | CNY 80,91 | CNY 76,01 | 2,62M |
| 2026-06-16 | CNY 79,90 | +%1,43 | CNY 78,32 | CNY 80,96 | CNY 77,91 | 3,31M |
| 2026-06-15 | CNY 78,77 | +%3,06 | CNY 75,20 | CNY 79,00 | CNY 75,20 | 2,94M |
| 2026-06-12 | CNY 76,43 | -%0,18 | CNY 77,72 | CNY 79,79 | CNY 75,01 | 3,71M |
| 2026-06-11 | CNY 76,57 | -%1,54 | CNY 77,39 | CNY 78,38 | CNY 75,58 | 2,90M |
| 2026-06-10 | CNY 77,77 | +%4,28 | CNY 74,61 | CNY 79,30 | CNY 74,00 | 5,56M |
| 2026-06-09 | CNY 74,58 | +%10,00 | CNY 68,41 | CNY 74,58 | CNY 67,21 | 3,45M |
| 2026-06-08 | CNY 67,80 | +%0,31 | CNY 68,00 | CNY 72,88 | CNY 65,50 | 5,14M |
| 2026-06-05 | CNY 67,59 | +%1,41 | CNY 66,64 | CNY 70,29 | CNY 65,12 | 2,34M |
| 2026-06-04 | CNY 66,65 | +%2,85 | CNY 65,00 | CNY 67,60 | CNY 64,38 | 2,73M |
| 2026-06-03 | CNY 64,80 | +%1,01 | CNY 64,14 | CNY 67,43 | CNY 63,26 | 1,88M |
| 2026-06-02 | CNY 64,15 | +%0,38 | CNY 64,01 | CNY 65,98 | CNY 61,31 | 2,24M |
| 2026-06-01 | CNY 63,91 | -%6,29 | CNY 67,51 | CNY 68,78 | CNY 63,73 | 3,00M |
| 2026-05-29 | CNY 68,20 | -%4,79 | CNY 72,62 | CNY 72,92 | CNY 68,00 | 2,24M |
| 2026-05-28 | CNY 71,63 | +%0,55 | CNY 71,64 | CNY 72,42 | CNY 69,08 | 2,19M |
| 2026-05-27 | CNY 71,24 | -%0,29 | CNY 70,75 | CNY 72,20 | CNY 69,36 | 2,01M |
| 2026-05-26 | CNY 71,45 | +%0,70 | CNY 70,50 | CNY 72,24 | CNY 69,01 | 1,90M |