Hengtong Logistic Co Ltd Class A 603223

SSE · Çin · Ulaştırma

CNY 9,390,00 (%0,00)

Piyasa kapalı· 30 Eyl 2026 07:00 UTC· CNY · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

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

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

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