Fujian Highton Development Co., Ltd. Class A 603162
SSE · Çin · Ulaştırma
CNY 13,04+0,32 (+%2,52)
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 13,04 | +%2,52 | CNY 12,75 | CNY 13,16 | CNY 12,57 | 26,14M |
| 2026-09-29 | CNY 12,72 | -%2,30 | CNY 12,98 | CNY 13,10 | CNY 12,66 | 30,56M |
| 2026-09-28 | CNY 13,02 | -%3,05 | CNY 13,10 | CNY 13,42 | CNY 12,90 | 35,41M |
| 2026-09-24 | CNY 13,43 | -%0,37 | CNY 13,34 | CNY 13,60 | CNY 13,28 |
| 33,16M |
| 2026-09-23 | CNY 13,48 | -%4,73 | CNY 14,01 | CNY 14,10 | CNY 13,44 | 32,80M |
| 2026-09-22 | CNY 14,15 | -%1,80 | CNY 14,32 | CNY 14,32 | CNY 13,81 | 41,60M |
| 2026-09-21 | CNY 14,41 | +%2,49 | CNY 13,90 | CNY 14,52 | CNY 13,80 | 48,33M |
| 2026-09-18 | CNY 14,06 | -%0,14 | CNY 13,78 | CNY 14,25 | CNY 13,32 | 58,85M |
| 2026-09-17 | CNY 14,08 | +%6,51 | CNY 13,02 | CNY 14,39 | CNY 12,88 | 85,99M |
| 2026-09-16 | CNY 13,22 | -%2,07 | CNY 13,59 | CNY 13,84 | CNY 13,14 | 65,25M |
| 2026-09-15 | CNY 13,50 | -%2,88 | CNY 13,77 | CNY 13,98 | CNY 13,09 | 80,04M |
| 2026-09-14 | CNY 13,90 | -%1,84 | CNY 14,30 | CNY 15,24 | CNY 13,53 | 96,79M |
| 2026-09-11 | CNY 14,16 | -%8,76 | CNY 15,37 | CNY 15,84 | CNY 14,10 | 103,21M |
| 2026-09-10 | CNY 15,52 | +%0,58 | CNY 16,33 | CNY 16,97 | CNY 14,83 | 140,52M |
| 2026-09-09 | CNY 15,43 | +%9,98 | CNY 13,73 | CNY 15,43 | CNY 13,51 | 66,53M |
| 2026-09-08 | CNY 14,03 | -%0,71 | CNY 14,22 | CNY 14,37 | CNY 13,61 | 92,83M |
| 2026-09-07 | CNY 14,13 | -%3,48 | CNY 15,13 | CNY 15,47 | CNY 13,73 | 108,95M |
| 2026-09-04 | CNY 14,64 | +%9,99 | CNY 13,44 | CNY 14,64 | CNY 13,44 | 83,70M |
| 2026-09-03 | CNY 13,31 | +%10,00 | CNY 12,25 | CNY 13,31 | CNY 12,24 | 77,55M |
| 2026-09-02 | CNY 12,10 | -%2,18 | CNY 12,38 | CNY 12,47 | CNY 11,65 | 33,72M |
| 2026-09-01 | CNY 12,37 | -%0,80 | CNY 12,47 | CNY 12,74 | CNY 12,22 | 32,06M |
| 2026-08-31 | CNY 12,47 | -%1,66 | CNY 12,82 | CNY 12,97 | CNY 11,86 | 43,79M |
| 2026-08-28 | CNY 12,68 | +%6,02 | CNY 12,14 | CNY 12,90 | CNY 12,05 | 50,15M |
| 2026-08-27 | CNY 11,96 | +%0,17 | CNY 11,85 | CNY 12,05 | CNY 11,75 | 20,00M |
| 2026-08-26 | CNY 11,94 | -%0,17 | CNY 11,90 | CNY 12,31 | CNY 11,71 | 22,68M |
| 2026-08-25 | CNY 11,96 | -%2,13 | CNY 12,13 | CNY 12,64 | CNY 11,93 | 32,78M |
| 2026-08-24 | CNY 12,22 | -%0,97 | CNY 12,25 | CNY 12,58 | CNY 11,88 | 37,26M |
| 2026-08-21 | CNY 12,34 | +%4,40 | CNY 11,72 | CNY 12,68 | CNY 11,66 | 42,57M |
| 2026-08-20 | CNY 11,82 | -%0,59 | CNY 11,90 | CNY 12,49 | CNY 11,69 | 30,69M |
| 2026-08-19 | CNY 11,89 | -%2,30 | CNY 11,88 | CNY 12,14 | CNY 11,80 | 24,67M |
| 2026-08-18 | CNY 12,17 | +%2,61 | CNY 11,85 | CNY 12,43 | CNY 11,68 | 26,74M |
| 2026-08-17 | CNY 11,86 | +%4,68 | CNY 11,47 | CNY 11,89 | CNY 11,30 | 37,70M |
| 2026-08-14 | CNY 11,33 | +%0,44 | CNY 11,29 | CNY 11,59 | CNY 10,93 | 36,66M |
| 2026-08-13 | CNY 11,28 | -%0,79 | CNY 11,41 | CNY 11,95 | CNY 11,25 | 41,99M |
| 2026-08-12 | CNY 11,37 | -%4,37 | CNY 11,75 | CNY 11,87 | CNY 11,34 | 45,67M |
| 2026-08-11 | CNY 11,89 | -%6,23 | CNY 12,80 | CNY 12,90 | CNY 11,84 | 64,57M |
| 2026-08-10 | CNY 12,68 | +%9,97 | CNY 11,59 | CNY 12,68 | CNY 11,50 | 53,74M |
| 2026-08-07 | CNY 11,53 | -%0,52 | CNY 11,59 | CNY 11,59 | CNY 11,11 | 35,05M |
| 2026-08-06 | CNY 11,59 | +%3,57 | CNY 11,19 | CNY 11,70 | CNY 11,01 | 44,39M |
| 2026-08-05 | CNY 11,19 | +%4,29 | CNY 10,73 | CNY 11,35 | CNY 10,41 | 44,22M |
| 2026-08-04 | CNY 10,73 | +%0,85 | CNY 10,64 | CNY 10,99 | CNY 10,60 | 30,21M |
| 2026-08-03 | CNY 10,64 | -%2,21 | CNY 10,89 | CNY 10,95 | CNY 10,46 | 32,84M |
| 2026-07-31 | CNY 10,88 | +%2,45 | CNY 10,50 | CNY 10,95 | CNY 10,45 | 37,72M |
| 2026-07-30 | CNY 10,62 | -%3,80 | CNY 10,93 | CNY 11,10 | CNY 10,57 | 35,12M |
| 2026-07-29 | CNY 11,04 | +%1,85 | CNY 10,74 | CNY 11,20 | CNY 10,32 | 52,58M |
| 2026-07-28 | CNY 10,84 | +%1,40 | CNY 10,45 | CNY 11,08 | CNY 10,34 | 43,11M |
| 2026-07-27 | CNY 10,69 | -%3,43 | CNY 11,01 | CNY 11,06 | CNY 10,57 | 45,26M |
| 2026-07-24 | CNY 11,07 | -%3,82 | CNY 11,46 | CNY 11,55 | CNY 10,97 | 47,09M |
| 2026-07-23 | CNY 11,51 | +%2,04 | CNY 11,68 | CNY 12,18 | CNY 11,05 | 82,92M |
| 2026-07-22 | CNY 11,28 | +%10,05 | CNY 10,34 | CNY 11,28 | CNY 10,23 | 30,26M |
| 2026-07-21 | CNY 10,25 | +%0,49 | CNY 10,10 | CNY 10,33 | CNY 9,88 | 41,66M |
| 2026-07-20 | CNY 10,20 | -%3,13 | CNY 10,53 | CNY 10,77 | CNY 10,00 | 46,99M |
| 2026-07-17 | CNY 10,53 | +%1,94 | CNY 10,41 | CNY 11,10 | CNY 10,15 | 54,91M |
| 2026-07-16 | CNY 10,33 | -%8,10 | CNY 11,09 | CNY 11,36 | CNY 10,24 | 52,89M |
| 2026-07-15 | CNY 11,24 | +%4,66 | CNY 10,63 | CNY 11,30 | CNY 10,47 | 50,16M |
| 2026-07-14 | CNY 10,74 | +%6,13 | CNY 10,00 | CNY 10,92 | CNY 9,82 | 67,84M |
| 2026-07-13 | CNY 10,12 | %0,00 | CNY 10,00 | CNY 10,33 | CNY 9,32 | 71,03M |
| 2026-07-10 | CNY 10,12 | +%10,00 | CNY 9,21 | CNY 10,12 | CNY 9,15 | 41,30M |
| 2026-07-09 | CNY 9,20 | +%0,22 | CNY 9,00 | CNY 9,54 | CNY 8,73 | 49,46M |
| 2026-07-08 | CNY 9,18 | -%4,77 | CNY 9,68 | CNY 10,00 | CNY 9,02 | 65,67M |
| 2026-07-07 | CNY 9,64 | -%2,53 | CNY 9,82 | CNY 9,90 | CNY 9,40 | 21,41M |
| 2026-07-06 | CNY 9,89 | +%2,70 | CNY 9,70 | CNY 10,10 | CNY 9,52 | 27,36M |
| 2026-07-03 | CNY 9,63 | +%2,12 | CNY 9,43 | CNY 9,67 | CNY 9,35 | 19,41M |
| 2026-07-02 | CNY 9,43 | +%2,06 | CNY 9,34 | CNY 9,65 | CNY 9,20 | 21,00M |
| 2026-07-01 | CNY 9,24 | +%3,01 | CNY 8,90 | CNY 9,44 | CNY 8,85 | 19,42M |
| 2026-06-30 | CNY 8,97 | -%0,88 | CNY 8,94 | CNY 9,12 | CNY 8,82 | 17,66M |
| 2026-06-29 | CNY 9,05 | -%1,09 | CNY 9,07 | CNY 9,18 | CNY 8,69 | 21,53M |
| 2026-06-26 | CNY 9,15 | -%0,76 | CNY 9,65 | CNY 9,68 | CNY 8,88 | 34,50M |
| 2026-06-25 | CNY 9,22 | -%4,26 | CNY 9,55 | CNY 9,55 | CNY 9,18 | 15,68M |
| 2026-06-24 | CNY 9,63 | +%1,26 | CNY 9,61 | CNY 9,87 | CNY 9,50 | 19,04M |
| 2026-06-23 | CNY 9,51 | -%0,52 | CNY 9,58 | CNY 9,72 | CNY 9,38 | 12,87M |
| 2026-06-22 | CNY 9,56 | +%0,31 | CNY 9,54 | CNY 9,56 | CNY 9,18 | 17,65M |
| 2026-06-18 | CNY 9,53 | -%2,06 | CNY 9,64 | CNY 9,73 | CNY 9,51 | 12,82M |
| 2026-06-17 | CNY 9,73 | -%2,21 | CNY 9,95 | CNY 10,00 | CNY 9,59 | 16,04M |
| 2026-06-16 | CNY 9,95 | -%3,40 | CNY 10,30 | CNY 10,33 | CNY 9,88 | 26,43M |
| 2026-06-15 | CNY 10,30 | +%5,10 | CNY 10,18 | CNY 10,63 | CNY 10,02 | 29,28M |
| 2026-06-12 | CNY 9,80 | -%0,10 | CNY 9,90 | CNY 10,01 | CNY 9,66 | 12,74M |
| 2026-06-11 | CNY 9,81 | -%2,29 | CNY 10,00 | CNY 10,10 | CNY 9,65 | 15,27M |
| 2026-06-10 | CNY 10,04 | +%1,01 | CNY 9,80 | CNY 10,35 | CNY 9,76 | 19,70M |
| 2026-06-09 | CNY 9,94 | -%0,60 | CNY 9,60 | CNY 10,10 | CNY 9,38 | 35,20M |
| 2026-06-08 | CNY 10,00 | -%7,75 | CNY 10,70 | CNY 10,75 | CNY 9,87 | 24,73M |
| 2026-06-05 | CNY 10,84 | -%1,09 | CNY 10,93 | CNY 11,05 | CNY 10,72 | 12,18M |
| 2026-06-04 | CNY 10,96 | -%1,70 | CNY 11,11 | CNY 11,26 | CNY 10,89 | 10,20M |
| 2026-06-03 | CNY 11,15 | -%1,50 | CNY 11,23 | CNY 11,45 | CNY 11,09 | 14,28M |
| 2026-06-02 | CNY 11,32 | -%1,65 | CNY 11,42 | CNY 11,55 | CNY 11,19 | 10,96M |
| 2026-06-01 | CNY 11,51 | -%1,03 | CNY 11,63 | CNY 12,08 | CNY 11,41 | 14,85M |
| 2026-05-29 | CNY 11,63 | +%1,93 | CNY 11,68 | CNY 11,98 | CNY 11,22 | 17,20M |
| 2026-05-28 | CNY 11,41 | -%3,96 | CNY 11,75 | CNY 11,80 | CNY 11,15 | 20,40M |
| 2026-05-27 | CNY 11,88 | -%0,17 | CNY 11,80 | CNY 12,17 | CNY 11,64 | 12,58M |
| 2026-05-26 | CNY 11,90 | +%0,68 | CNY 11,77 | CNY 12,00 | CNY 11,60 | 15,83M |