Xingtong Shipping Co., Ltd. Class A 603209
SSE · Çin · Ulaştırma
CNY 14,80+0,31 (+%2,14)
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 14,80 | +%2,14 | CNY 14,52 | CNY 14,92 | CNY 14,51 | 5,65M |
| 2026-09-29 | CNY 14,49 | -%2,03 | CNY 14,66 | CNY 14,81 | CNY 14,47 | 4,31M |
| 2026-09-28 | CNY 14,79 | +%0,61 | CNY 14,65 | CNY 14,95 | CNY 14,50 | 5,85M |
| 2026-09-24 | CNY 14,70 | +%0,62 | CNY 14,61 | CNY 14,73 | CNY 14,53 | 3,09M |
| 2026-09-23 | CNY 14,61 | -%0,34 | CNY 14,60 | CNY 14,78 | CNY 14,51 | 2,55M |
| 2026-09-22 | CNY 14,66 | -%0,95 | CNY 14,81 | CNY 14,81 | CNY 14,52 | 3,63M |
| 2026-09-21 | CNY 14,80 | +%1,44 | CNY 14,60 | CNY 14,80 | CNY 14,50 | 3,54M |
| 2026-09-18 | CNY 14,59 | -%0,48 | CNY 14,60 | CNY 14,82 | CNY 14,47 | 4,08M |
| 2026-09-17 | CNY 14,66 | +%0,83 | CNY 14,58 | CNY 14,75 | CNY 14,26 | 4,89M |
| 2026-09-16 | CNY 14,54 | +%0,41 | CNY 14,51 | CNY 14,58 | CNY 14,33 | 4,20M |
| 2026-09-15 | CNY 14,48 | -%1,36 | CNY 14,65 | CNY 14,68 | CNY 14,40 | 3,87M |
| 2026-09-14 | CNY 14,68 | +%0,27 | CNY 14,71 | CNY 15,07 | CNY 14,59 | 5,41M |
| 2026-09-11 | CNY 14,64 | -%1,74 | CNY 14,92 | CNY 14,92 | CNY 14,48 | 5,83M |
| 2026-09-10 | CNY 14,90 | -%0,93 | CNY 15,19 | CNY 15,24 | CNY 14,83 | 5,20M |
| 2026-09-09 | CNY 15,04 | +%3,16 | CNY 14,51 | CNY 15,18 | CNY 14,41 | 7,90M |
| 2026-09-08 | CNY 14,58 | +%0,69 | CNY 14,41 | CNY 14,60 | CNY 14,32 | 4,36M |
| 2026-09-07 | CNY 14,48 | -%0,48 | CNY 14,64 | CNY 14,69 | CNY 14,19 | 5,86M |
| 2026-09-04 | CNY 14,55 | +%1,46 | CNY 14,35 | CNY 14,63 | CNY 14,32 | 4,87M |
| 2026-09-03 | CNY 14,34 | +%0,99 | CNY 14,12 | CNY 14,49 | CNY 14,12 | 4,17M |
| 2026-09-02 | CNY 14,20 | -%0,77 | CNY 14,43 | CNY 14,55 | CNY 14,15 | 3,67M |
| 2026-09-01 | CNY 14,31 | +%0,21 | CNY 14,23 | CNY 14,45 | CNY 14,18 | 3,68M |
| 2026-08-31 | CNY 14,28 | -%0,07 | CNY 14,25 | CNY 14,32 | CNY 14,13 | 3,97M |
| 2026-08-28 | CNY 14,29 | +%0,78 | CNY 14,15 | CNY 14,39 | CNY 14,12 | 4,96M |
| 2026-08-27 | CNY 14,18 | -%0,56 | CNY 14,21 | CNY 14,24 | CNY 14,05 | 5,50M |
| 2026-08-26 | CNY 14,26 | -%0,56 | CNY 14,20 | CNY 14,48 | CNY 14,19 | 5,92M |
| 2026-08-25 | CNY 14,34 | -%2,12 | CNY 14,56 | CNY 14,69 | CNY 14,28 | 8,27M |
| 2026-08-24 | CNY 14,65 | +%1,60 | CNY 14,42 | CNY 14,76 | CNY 14,27 | 14,13M |
| 2026-08-21 | CNY 14,42 | +%2,49 | CNY 14,06 | CNY 14,55 | CNY 13,84 | 12,61M |
| 2026-08-20 | CNY 14,07 | +%2,70 | CNY 13,70 | CNY 14,09 | CNY 13,62 | 10,36M |
| 2026-08-19 | CNY 13,70 | +%1,63 | CNY 13,40 | CNY 13,83 | CNY 13,36 | 9,10M |
| 2026-08-18 | CNY 13,48 | -%0,88 | CNY 13,61 | CNY 13,80 | CNY 13,44 | 4,40M |
| 2026-08-17 | CNY 13,60 | +%1,27 | CNY 13,45 | CNY 13,67 | CNY 13,38 | 2,34M |
| 2026-08-14 | CNY 13,43 | -%0,67 | CNY 13,52 | CNY 13,52 | CNY 13,35 | 2,05M |
| 2026-08-13 | CNY 13,52 | -%1,53 | CNY 13,68 | CNY 13,73 | CNY 13,48 | 2,77M |
| 2026-08-12 | CNY 13,73 | +%0,22 | CNY 13,70 | CNY 13,82 | CNY 13,61 | 2,21M |
| 2026-08-11 | CNY 13,70 | -%1,65 | CNY 13,89 | CNY 13,99 | CNY 13,70 | 2,52M |
| 2026-08-10 | CNY 13,93 | +%1,83 | CNY 13,66 | CNY 13,99 | CNY 13,50 | 4,19M |
| 2026-08-07 | CNY 13,68 | -%0,22 | CNY 13,64 | CNY 13,87 | CNY 13,61 | 2,84M |
| 2026-08-06 | CNY 13,71 | +%0,29 | CNY 13,63 | CNY 13,77 | CNY 13,55 | 2,74M |
| 2026-08-05 | CNY 13,67 | +%1,11 | CNY 13,52 | CNY 13,75 | CNY 13,44 | 3,37M |
| 2026-08-04 | CNY 13,52 | -%1,17 | CNY 13,68 | CNY 13,78 | CNY 13,48 | 3,73M |
| 2026-08-03 | CNY 13,68 | +%1,79 | CNY 13,44 | CNY 13,68 | CNY 13,40 | 3,25M |
| 2026-07-31 | CNY 13,44 | +%0,83 | CNY 13,29 | CNY 13,45 | CNY 13,24 | 3,03M |
| 2026-07-30 | CNY 13,33 | +%1,52 | CNY 13,20 | CNY 13,56 | CNY 13,16 | 5,29M |
| 2026-07-29 | CNY 13,13 | +%2,82 | CNY 12,74 | CNY 13,21 | CNY 12,71 | 4,86M |
| 2026-07-28 | CNY 12,77 | -%0,23 | CNY 12,72 | CNY 12,86 | CNY 12,61 | 4,16M |
| 2026-07-27 | CNY 12,80 | -%0,54 | CNY 12,70 | CNY 12,96 | CNY 12,70 | 4,27M |
| 2026-07-24 | CNY 12,87 | -%1,53 | CNY 12,98 | CNY 13,18 | CNY 12,86 | 2,89M |
| 2026-07-23 | CNY 13,07 | +%0,23 | CNY 12,98 | CNY 13,08 | CNY 12,77 | 3,18M |
| 2026-07-22 | CNY 13,04 | %0,00 | CNY 12,98 | CNY 13,18 | CNY 12,90 | 2,97M |
| 2026-07-21 | CNY 13,04 | -%1,29 | CNY 13,22 | CNY 13,28 | CNY 12,93 | 4,39M |
| 2026-07-20 | CNY 13,21 | -%1,05 | CNY 13,27 | CNY 13,55 | CNY 13,10 | 3,37M |
| 2026-07-17 | CNY 13,35 | -%1,18 | CNY 13,50 | CNY 13,68 | CNY 13,23 | 2,91M |
| 2026-07-16 | CNY 13,51 | -%0,73 | CNY 13,56 | CNY 13,77 | CNY 13,47 | 3,60M |
| 2026-07-15 | CNY 13,61 | -%0,37 | CNY 13,61 | CNY 13,87 | CNY 13,54 | 2,99M |
| 2026-07-14 | CNY 13,66 | +%1,86 | CNY 13,38 | CNY 13,66 | CNY 13,17 | 3,05M |
| 2026-07-13 | CNY 13,41 | -%0,22 | CNY 13,44 | CNY 13,68 | CNY 13,30 | 4,10M |
| 2026-07-10 | CNY 13,44 | +%1,82 | CNY 13,12 | CNY 13,50 | CNY 13,02 | 3,26M |
| 2026-07-09 | CNY 13,20 | -%1,42 | CNY 13,39 | CNY 13,51 | CNY 13,10 | 3,32M |
| 2026-07-08 | CNY 13,39 | -%2,41 | CNY 13,67 | CNY 13,72 | CNY 13,30 | 5,17M |
| 2026-07-07 | CNY 13,72 | +%2,69 | CNY 13,95 | CNY 14,02 | CNY 13,52 | 7,67M |
| 2026-07-06 | CNY 13,36 | +%0,30 | CNY 13,35 | CNY 13,42 | CNY 13,20 | 3,11M |
| 2026-07-03 | CNY 13,32 | +%1,76 | CNY 13,13 | CNY 13,37 | CNY 13,10 | 2,50M |
| 2026-07-02 | CNY 13,09 | +%1,87 | CNY 12,90 | CNY 13,28 | CNY 12,87 | 3,03M |
| 2026-07-01 | CNY 12,85 | +%2,55 | CNY 12,36 | CNY 13,00 | CNY 12,36 | 3,44M |
| 2026-06-30 | CNY 12,53 | -%0,32 | CNY 12,52 | CNY 12,59 | CNY 12,32 | 2,41M |
| 2026-06-29 | CNY 12,57 | -%1,18 | CNY 12,72 | CNY 12,72 | CNY 12,25 | 3,46M |
| 2026-06-26 | CNY 12,72 | -%3,78 | CNY 13,18 | CNY 13,25 | CNY 12,62 | 3,47M |
| 2026-06-25 | CNY 13,22 | +%0,46 | CNY 13,16 | CNY 13,24 | CNY 12,83 | 3,05M |
| 2026-06-24 | CNY 13,16 | -%0,15 | CNY 13,15 | CNY 13,41 | CNY 13,03 | 2,73M |
| 2026-06-23 | CNY 13,18 | %0,00 | CNY 12,97 | CNY 13,40 | CNY 12,92 | 3,73M |
| 2026-06-22 | CNY 13,18 | +%0,15 | CNY 13,09 | CNY 13,20 | CNY 12,77 | 2,95M |
| 2026-06-18 | CNY 13,16 | -%0,15 | CNY 13,32 | CNY 13,32 | CNY 12,95 | 2,34M |
| 2026-06-17 | CNY 13,18 | %0,00 | CNY 13,01 | CNY 13,30 | CNY 13,00 | 2,58M |
| 2026-06-16 | CNY 13,18 | -%3,44 | CNY 13,61 | CNY 13,62 | CNY 13,12 | 4,32M |
| 2026-06-15 | CNY 13,65 | +%4,12 | CNY 13,58 | CNY 13,96 | CNY 13,46 | 5,38M |
| 2026-06-12 | CNY 13,11 | +%2,10 | CNY 12,98 | CNY 13,14 | CNY 12,82 | 2,54M |
| 2026-06-11 | CNY 12,84 | -%1,61 | CNY 12,94 | CNY 13,05 | CNY 12,76 | 1,67M |
| 2026-06-10 | CNY 13,05 | -%0,68 | CNY 13,06 | CNY 13,23 | CNY 12,80 | 2,24M |
| 2026-06-09 | CNY 13,14 | +%1,31 | CNY 13,24 | CNY 13,24 | CNY 12,90 | 1,83M |
| 2026-06-08 | CNY 12,97 | -%2,33 | CNY 13,12 | CNY 13,32 | CNY 12,77 | 2,90M |
| 2026-06-05 | CNY 13,28 | +%0,99 | CNY 13,15 | CNY 13,45 | CNY 13,11 | 2,19M |
| 2026-06-04 | CNY 13,15 | -%1,57 | CNY 13,40 | CNY 13,43 | CNY 13,07 | 2,04M |
| 2026-06-03 | CNY 13,36 | -%2,84 | CNY 13,62 | CNY 13,71 | CNY 13,28 | 3,50M |
| 2026-06-02 | CNY 13,75 | -%1,50 | CNY 13,82 | CNY 14,00 | CNY 13,64 | 2,39M |
| 2026-06-01 | CNY 13,96 | +%3,41 | CNY 13,50 | CNY 13,98 | CNY 13,45 | 3,44M |
| 2026-05-29 | CNY 13,50 | -%1,03 | CNY 13,63 | CNY 13,69 | CNY 13,39 | 3,07M |
| 2026-05-28 | CNY 13,64 | -%0,07 | CNY 13,64 | CNY 13,75 | CNY 13,39 | 3,77M |
| 2026-05-27 | CNY 13,65 | -%1,59 | CNY 13,87 | CNY 13,91 | CNY 13,45 | 3,86M |
| 2026-05-26 | CNY 13,87 | -%2,87 | CNY 14,22 | CNY 14,36 | CNY 13,70 | 5,08M |