Elegant Home-Tech Co., Ltd. Class A 603221
SSE · Çin · Üretici İmalatı
CNY 25,10-0,33 (-%1,30)
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 25,10 | -%1,30 | CNY 25,80 | CNY 25,95 | CNY 24,19 | 12,19M |
| 2026-09-29 | CNY 25,43 | -%8,26 | CNY 26,66 | CNY 27,55 | CNY 24,95 | 18,31M |
| 2026-09-28 | CNY 27,72 | -%10,00 | CNY 29,80 | CNY 29,95 | CNY 27,72 | 4,68M |
| 2026-09-24 | CNY 30,80 | -%5,78 | CNY 32,57 | CNY 33,30 | CNY 30,06 | 15,48M |
| 2026-09-23 | CNY 32,69 | -%2,56 | CNY 33,57 | CNY 33,87 | CNY 31,23 | 21,53M |
| 2026-09-22 | CNY 33,55 | +%10,00 | CNY 30,72 | CNY 33,55 | CNY 30,72 | 15,21M |
| 2026-09-21 | CNY 30,50 | -%2,34 | CNY 31,65 | CNY 33,99 | CNY 29,69 | 20,99M |
| 2026-09-18 | CNY 31,23 | -%0,19 | CNY 30,80 | CNY 31,90 | CNY 30,34 | 16,21M |
| 2026-09-17 | CNY 31,29 | +%6,28 | CNY 30,00 | CNY 31,78 | CNY 28,02 | 21,91M |
| 2026-09-16 | CNY 29,44 | +%0,75 | CNY 28,59 | CNY 29,98 | CNY 28,45 | 15,29M |
| 2026-09-15 | CNY 29,22 | +%4,36 | CNY 27,72 | CNY 29,68 | CNY 27,30 | 16,90M |
| 2026-09-14 | CNY 28,00 | +%4,63 | CNY 27,00 | CNY 28,00 | CNY 26,01 | 13,19M |
| 2026-09-11 | CNY 26,76 | +%2,25 | CNY 26,00 | CNY 27,55 | CNY 25,88 | 12,60M |
| 2026-09-10 | CNY 26,17 | +%0,23 | CNY 26,04 | CNY 27,05 | CNY 25,85 | 9,29M |
| 2026-09-09 | CNY 26,11 | -%5,09 | CNY 27,20 | CNY 27,60 | CNY 25,70 | 13,77M |
| 2026-09-08 | CNY 27,51 | -%2,31 | CNY 27,61 | CNY 28,30 | CNY 27,22 | 11,85M |
| 2026-09-07 | CNY 28,16 | +%2,10 | CNY 27,58 | CNY 28,19 | CNY 26,58 | 15,40M |
| 2026-09-04 | CNY 27,58 | -%8,16 | CNY 29,10 | CNY 29,97 | CNY 27,13 | 23,41M |
| 2026-09-03 | CNY 30,03 | -%10,01 | CNY 30,03 | CNY 30,28 | CNY 30,03 | 6,10M |
| 2026-09-02 | CNY 33,37 | +%9,23 | CNY 32,00 | CNY 33,61 | CNY 31,47 | 27,48M |
| 2026-09-01 | CNY 30,55 | +%10,01 | CNY 29,52 | CNY 30,55 | CNY 29,31 | 9,02M |
| 2026-08-31 | CNY 27,77 | -%4,57 | CNY 28,53 | CNY 28,99 | CNY 26,91 | 15,51M |
| 2026-08-28 | CNY 29,10 | +%1,57 | CNY 27,85 | CNY 29,90 | CNY 27,82 | 18,28M |
| 2026-08-27 | CNY 28,65 | +%9,35 | CNY 26,47 | CNY 28,80 | CNY 25,83 | 19,27M |
| 2026-08-26 | CNY 26,20 | -%2,67 | CNY 27,18 | CNY 27,38 | CNY 26,00 | 14,47M |
| 2026-08-25 | CNY 26,92 | -%2,64 | CNY 27,50 | CNY 27,50 | CNY 25,80 | 17,22M |
| 2026-08-24 | CNY 27,65 | +%5,29 | CNY 26,81 | CNY 27,79 | CNY 26,27 | 18,25M |
| 2026-08-21 | CNY 26,26 | -%8,18 | CNY 27,30 | CNY 28,35 | CNY 25,76 | 22,99M |
| 2026-08-20 | CNY 28,60 | +%5,93 | CNY 24,30 | CNY 29,31 | CNY 24,30 | 31,02M |
| 2026-08-19 | CNY 27,00 | -%10,00 | CNY 27,00 | CNY 27,00 | CNY 27,00 | 1,49M |
| 2026-08-18 | CNY 30,00 | +%9,89 | CNY 27,32 | CNY 30,00 | CNY 27,32 | 32,35M |
| 2026-08-17 | CNY 27,30 | %0,00 | CNY 27,30 | CNY 27,30 | CNY 27,30 | 0 |
| 2026-08-14 | CNY 27,30 | %0,00 | CNY 27,30 | CNY 27,30 | CNY 27,30 | 0 |
| 2026-08-13 | CNY 27,30 | %0,00 | CNY 27,30 | CNY 27,30 | CNY 27,30 | 0 |
| 2026-08-12 | CNY 27,30 | %0,00 | CNY 27,30 | CNY 27,30 | CNY 27,30 | 0 |
| 2026-08-11 | CNY 27,30 | %0,00 | CNY 27,30 | CNY 27,30 | CNY 27,30 | 0 |
| 2026-08-10 | CNY 27,30 | +%9,99 | CNY 25,93 | CNY 27,30 | CNY 24,83 | 31,22M |
| 2026-08-07 | CNY 24,82 | +%0,12 | CNY 23,58 | CNY 25,00 | CNY 22,58 | 33,69M |
| 2026-08-06 | CNY 24,79 | +%9,98 | CNY 24,79 | CNY 24,79 | CNY 24,30 | 16,00M |
| 2026-08-05 | CNY 22,54 | %0,00 | CNY 22,54 | CNY 22,54 | CNY 22,54 | 0 |
| 2026-08-04 | CNY 22,54 | %0,00 | CNY 22,54 | CNY 22,54 | CNY 22,54 | 0 |
| 2026-08-03 | CNY 22,54 | %0,00 | CNY 22,54 | CNY 22,54 | CNY 22,54 | 0 |
| 2026-07-31 | CNY 22,54 | +%10,00 | CNY 22,54 | CNY 22,54 | CNY 22,54 | 19,99M |
| 2026-07-30 | CNY 20,49 | +%9,98 | CNY 20,49 | CNY 20,49 | CNY 20,49 | 3,31M |
| 2026-07-29 | CNY 18,63 | +%9,98 | CNY 18,63 | CNY 18,63 | CNY 18,63 | 1,12M |
| 2026-07-28 | CNY 16,94 | +%10,00 | CNY 16,94 | CNY 16,94 | CNY 16,94 | 793,10K |
| 2026-07-27 | CNY 15,40 | +%10,00 | CNY 15,40 | CNY 15,40 | CNY 15,40 | 545,33K |
| 2026-07-24 | CNY 14,00 | +%9,98 | CNY 14,00 | CNY 14,00 | CNY 14,00 | 986,70K |
| 2026-07-23 | CNY 12,73 | +%10,03 | CNY 12,73 | CNY 12,73 | CNY 12,73 | 187,70K |
| 2026-07-22 | CNY 11,57 | +%9,98 | CNY 11,57 | CNY 11,57 | CNY 11,57 | 124,80K |
| 2026-07-21 | CNY 10,52 | +%10,04 | CNY 10,52 | CNY 10,52 | CNY 10,52 | 278,10K |
| 2026-07-20 | CNY 9,56 | -%7,27 | CNY 10,35 | CNY 10,53 | CNY 9,40 | 4,15M |
| 2026-07-17 | CNY 10,31 | -%7,37 | CNY 11,03 | CNY 11,22 | CNY 10,26 | 3,70M |
| 2026-07-16 | CNY 11,13 | -%2,45 | CNY 11,62 | CNY 11,74 | CNY 11,10 | 3,07M |
| 2026-07-15 | CNY 11,41 | -%2,65 | CNY 11,75 | CNY 12,00 | CNY 11,41 | 2,56M |
| 2026-07-14 | CNY 11,72 | -%0,42 | CNY 11,64 | CNY 11,84 | CNY 11,50 | 2,63M |
| 2026-07-13 | CNY 11,77 | -%2,32 | CNY 12,01 | CNY 12,15 | CNY 11,58 | 3,08M |
| 2026-07-10 | CNY 12,05 | +%2,90 | CNY 11,58 | CNY 12,21 | CNY 11,50 | 3,60M |
| 2026-07-09 | CNY 11,71 | +%1,12 | CNY 11,88 | CNY 12,02 | CNY 11,46 | 4,77M |
| 2026-07-08 | CNY 11,58 | -%3,42 | CNY 12,59 | CNY 12,59 | CNY 11,26 | 7,02M |
| 2026-07-07 | CNY 11,99 | +%1,78 | CNY 11,90 | CNY 12,56 | CNY 11,87 | 9,99M |
| 2026-07-06 | CNY 11,78 | +%9,99 | CNY 10,91 | CNY 11,78 | CNY 10,77 | 7,72M |
| 2026-07-03 | CNY 10,71 | +%6,25 | CNY 10,08 | CNY 11,09 | CNY 10,08 | 7,11M |
| 2026-07-02 | CNY 10,08 | +%0,80 | CNY 9,95 | CNY 10,38 | CNY 9,88 | 1,92M |
| 2026-07-01 | CNY 10,00 | +%1,32 | CNY 9,90 | CNY 10,22 | CNY 9,87 | 1,94M |
| 2026-06-30 | CNY 9,87 | -%2,85 | CNY 10,15 | CNY 10,30 | CNY 9,82 | 1,97M |
| 2026-06-29 | CNY 10,16 | %0,00 | CNY 10,07 | CNY 10,40 | CNY 9,61 | 2,85M |
| 2026-06-26 | CNY 10,16 | -%1,84 | CNY 10,24 | CNY 10,36 | CNY 9,80 | 2,46M |
| 2026-06-25 | CNY 10,35 | -%4,52 | CNY 10,82 | CNY 10,87 | CNY 10,31 | 4,35M |
| 2026-06-24 | CNY 10,84 | -%5,16 | CNY 11,43 | CNY 11,47 | CNY 10,84 | 2,10M |
| 2026-06-23 | CNY 11,43 | +%0,35 | CNY 11,29 | CNY 11,63 | CNY 11,24 | 1,86M |
| 2026-06-22 | CNY 11,39 | -%0,35 | CNY 11,41 | CNY 11,41 | CNY 10,86 | 2,46M |
| 2026-06-18 | CNY 11,43 | -%0,87 | CNY 11,50 | CNY 11,53 | CNY 11,17 | 2,29M |
| 2026-06-17 | CNY 11,53 | -%3,68 | CNY 11,92 | CNY 11,93 | CNY 11,48 | 2,50M |
| 2026-06-16 | CNY 11,97 | -%2,37 | CNY 12,24 | CNY 12,24 | CNY 11,70 | 3,52M |
| 2026-06-15 | CNY 12,26 | -%2,00 | CNY 12,51 | CNY 12,70 | CNY 11,93 | 3,79M |
| 2026-06-12 | CNY 12,51 | +%2,46 | CNY 12,26 | CNY 12,89 | CNY 12,12 | 4,82M |
| 2026-06-11 | CNY 12,21 | +%1,08 | CNY 11,89 | CNY 12,26 | CNY 11,60 | 2,40M |
| 2026-06-10 | CNY 12,08 | -%1,31 | CNY 12,18 | CNY 12,48 | CNY 11,90 | 2,89M |
| 2026-06-09 | CNY 12,24 | +%0,25 | CNY 12,28 | CNY 12,47 | CNY 12,04 | 2,20M |
| 2026-06-08 | CNY 12,21 | -%2,32 | CNY 12,20 | CNY 12,78 | CNY 12,02 | 2,97M |
| 2026-06-05 | CNY 12,50 | -%0,79 | CNY 12,69 | CNY 12,85 | CNY 12,30 | 2,33M |
| 2026-06-04 | CNY 12,60 | +%1,04 | CNY 12,35 | CNY 12,98 | CNY 12,28 | 3,44M |
| 2026-06-03 | CNY 12,47 | -%2,04 | CNY 12,82 | CNY 13,02 | CNY 12,28 | 3,15M |
| 2026-06-02 | CNY 12,73 | -%1,47 | CNY 13,04 | CNY 13,12 | CNY 12,56 | 2,47M |
| 2026-06-01 | CNY 12,92 | +%5,13 | CNY 12,27 | CNY 13,32 | CNY 12,11 | 4,32M |
| 2026-05-29 | CNY 12,29 | -%4,28 | CNY 12,85 | CNY 12,91 | CNY 12,15 | 3,71M |
| 2026-05-28 | CNY 12,84 | -%0,70 | CNY 12,91 | CNY 13,20 | CNY 12,43 | 3,89M |
| 2026-05-27 | CNY 12,93 | -%3,51 | CNY 13,38 | CNY 13,69 | CNY 12,86 | 5,23M |
| 2026-05-26 | CNY 13,40 | +%4,36 | CNY 12,80 | CNY 13,80 | CNY 12,70 | 10,27M |