HangZhou Nbond Nonwovens Co., Ltd. Class A 603238
SSE · Çin · Proses Endüstrileri
CNY 12,86+0,15 (+%1,18)
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 12,86 | +%1,18 | CNY 12,85 | CNY 13,18 | CNY 12,79 | 3,64M |
| 2026-09-29 | CNY 12,71 | +%0,24 | CNY 12,61 | CNY 12,90 | CNY 12,50 | 2,62M |
| 2026-09-28 | CNY 12,68 | -%0,86 | CNY 12,98 | CNY 13,06 | CNY 12,56 | 3,44M |
| 2026-09-24 | CNY 12,79 | +%1,99 | CNY 12,55 | CNY 12,97 | CNY 12,49 | 3,40M |
| 2026-09-23 | CNY 12,54 | +%0,97 | CNY 12,42 | CNY 12,69 | CNY 12,31 | 2,58M |
| 2026-09-22 | CNY 12,42 | +%1,31 | CNY 12,29 | CNY 12,55 | CNY 12,20 | 2,39M |
| 2026-09-21 | CNY 12,26 | +%3,20 | CNY 11,88 | CNY 12,28 | CNY 11,81 | 2,67M |
| 2026-09-18 | CNY 11,88 | +%0,51 | CNY 11,70 | CNY 12,20 | CNY 11,70 | 3,47M |
| 2026-09-17 | CNY 11,82 | +%1,81 | CNY 11,60 | CNY 12,04 | CNY 11,40 | 3,20M |
| 2026-09-16 | CNY 11,61 | +%1,40 | CNY 11,45 | CNY 11,65 | CNY 11,34 | 1,80M |
| 2026-09-15 | CNY 11,45 | -%3,86 | CNY 11,90 | CNY 11,92 | CNY 11,42 | 2,96M |
| 2026-09-14 | CNY 11,91 | +%0,76 | CNY 11,77 | CNY 12,06 | CNY 11,73 | 2,51M |
| 2026-09-11 | CNY 11,82 | -%3,35 | CNY 12,15 | CNY 12,15 | CNY 11,67 | 2,95M |
| 2026-09-10 | CNY 12,23 | -%2,24 | CNY 12,47 | CNY 12,48 | CNY 12,21 | 2,16M |
| 2026-09-09 | CNY 12,51 | -%0,87 | CNY 12,68 | CNY 12,69 | CNY 12,42 | 1,70M |
| 2026-09-08 | CNY 12,62 | +%2,02 | CNY 12,42 | CNY 12,64 | CNY 12,25 | 1,78M |
| 2026-09-07 | CNY 12,37 | -%0,56 | CNY 12,43 | CNY 12,47 | CNY 12,27 | 2,07M |
| 2026-09-04 | CNY 12,44 | +%1,39 | CNY 12,31 | CNY 12,59 | CNY 12,28 | 2,20M |
| 2026-09-03 | CNY 12,27 | -%2,62 | CNY 12,59 | CNY 12,74 | CNY 12,23 | 2,32M |
| 2026-09-02 | CNY 12,60 | -%0,40 | CNY 12,65 | CNY 12,67 | CNY 12,30 | 3,22M |
| 2026-09-01 | CNY 12,65 | +%1,61 | CNY 12,44 | CNY 12,77 | CNY 12,37 | 4,39M |
| 2026-08-31 | CNY 12,45 | +%0,89 | CNY 12,33 | CNY 12,48 | CNY 12,24 | 3,06M |
| 2026-08-28 | CNY 12,34 | +%2,41 | CNY 12,11 | CNY 12,35 | CNY 12,04 | 2,47M |
| 2026-08-27 | CNY 12,05 | -%0,08 | CNY 12,03 | CNY 12,25 | CNY 11,90 | 3,69M |
| 2026-08-26 | CNY 12,06 | -%2,90 | CNY 11,90 | CNY 12,13 | CNY 11,63 | 6,77M |
| 2026-08-25 | CNY 12,42 | +%2,22 | CNY 12,15 | CNY 12,47 | CNY 12,07 | 2,23M |
| 2026-08-24 | CNY 12,15 | -%1,22 | CNY 12,34 | CNY 12,38 | CNY 12,02 | 2,51M |
| 2026-08-21 | CNY 12,30 | -%0,81 | CNY 12,30 | CNY 12,35 | CNY 12,10 | 1,52M |
| 2026-08-20 | CNY 12,40 | +%2,39 | CNY 12,27 | CNY 12,48 | CNY 12,19 | 2,12M |
| 2026-08-19 | CNY 12,11 | -%2,50 | CNY 12,42 | CNY 12,42 | CNY 12,10 | 2,09M |
| 2026-08-18 | CNY 12,42 | %0,00 | CNY 12,48 | CNY 12,50 | CNY 12,28 | 2,06M |
| 2026-08-17 | CNY 12,42 | +%1,89 | CNY 12,29 | CNY 12,43 | CNY 12,13 | 2,37M |
| 2026-08-14 | CNY 12,19 | +%0,41 | CNY 12,18 | CNY 12,35 | CNY 12,03 | 1,84M |
| 2026-08-13 | CNY 12,14 | -%1,14 | CNY 12,28 | CNY 12,31 | CNY 12,05 | 2,61M |
| 2026-08-12 | CNY 12,28 | -%0,65 | CNY 12,32 | CNY 12,40 | CNY 12,23 | 1,97M |
| 2026-08-11 | CNY 12,36 | +%0,16 | CNY 12,36 | CNY 12,46 | CNY 12,20 | 2,42M |
| 2026-08-10 | CNY 12,34 | +%3,70 | CNY 11,90 | CNY 12,40 | CNY 11,80 | 3,33M |
| 2026-08-07 | CNY 11,90 | -%0,25 | CNY 11,93 | CNY 11,93 | CNY 11,59 | 2,32M |
| 2026-08-06 | CNY 11,93 | +%1,19 | CNY 11,78 | CNY 11,97 | CNY 11,62 | 2,54M |
| 2026-08-05 | CNY 11,79 | -%0,34 | CNY 11,90 | CNY 11,95 | CNY 11,72 | 2,86M |
| 2026-08-04 | CNY 11,83 | -%0,59 | CNY 11,94 | CNY 12,19 | CNY 11,80 | 3,56M |
| 2026-08-03 | CNY 11,90 | +%2,76 | CNY 11,66 | CNY 11,94 | CNY 11,61 | 2,76M |
| 2026-07-31 | CNY 11,58 | +%0,35 | CNY 11,63 | CNY 11,73 | CNY 11,41 | 2,51M |
| 2026-07-30 | CNY 11,54 | +%0,09 | CNY 11,58 | CNY 11,76 | CNY 11,41 | 2,88M |
| 2026-07-29 | CNY 11,53 | +%2,49 | CNY 11,24 | CNY 11,61 | CNY 11,24 | 3,07M |
| 2026-07-28 | CNY 11,25 | +%1,81 | CNY 11,06 | CNY 11,33 | CNY 11,00 | 2,88M |
| 2026-07-27 | CNY 11,05 | +%2,79 | CNY 10,74 | CNY 11,10 | CNY 10,71 | 2,87M |
| 2026-07-24 | CNY 10,75 | -%2,09 | CNY 10,91 | CNY 10,97 | CNY 10,61 | 2,81M |
| 2026-07-23 | CNY 10,98 | +%3,00 | CNY 10,66 | CNY 11,00 | CNY 10,54 | 2,87M |
| 2026-07-22 | CNY 10,66 | -%2,38 | CNY 10,92 | CNY 11,00 | CNY 10,60 | 3,63M |
| 2026-07-21 | CNY 10,92 | -%2,85 | CNY 11,16 | CNY 11,28 | CNY 10,71 | 4,98M |
| 2026-07-20 | CNY 11,24 | -%2,52 | CNY 11,59 | CNY 11,79 | CNY 11,10 | 4,41M |
| 2026-07-17 | CNY 11,53 | -%2,29 | CNY 11,81 | CNY 12,05 | CNY 11,43 | 3,56M |
| 2026-07-16 | CNY 11,80 | +%1,37 | CNY 11,63 | CNY 11,98 | CNY 11,53 | 2,95M |
| 2026-07-15 | CNY 11,64 | +%1,31 | CNY 11,57 | CNY 11,73 | CNY 11,37 | 2,14M |
| 2026-07-14 | CNY 11,49 | +%4,55 | CNY 11,07 | CNY 11,51 | CNY 10,90 | 4,03M |
| 2026-07-13 | CNY 10,99 | -%3,00 | CNY 11,32 | CNY 11,32 | CNY 10,99 | 2,32M |
| 2026-07-10 | CNY 11,33 | +%1,80 | CNY 11,10 | CNY 11,49 | CNY 10,97 | 3,46M |
| 2026-07-09 | CNY 11,13 | -%2,02 | CNY 11,10 | CNY 11,33 | CNY 10,96 | 2,44M |
| 2026-07-08 | CNY 11,36 | -%1,13 | CNY 11,51 | CNY 11,55 | CNY 11,21 | 2,46M |
| 2026-07-07 | CNY 11,49 | -%2,54 | CNY 11,95 | CNY 11,95 | CNY 11,42 | 2,27M |
| 2026-07-06 | CNY 11,79 | -%0,76 | CNY 11,88 | CNY 12,08 | CNY 11,76 | 2,28M |
| 2026-07-03 | CNY 11,88 | +%2,68 | CNY 11,57 | CNY 11,93 | CNY 11,57 | 2,79M |
| 2026-07-02 | CNY 11,57 | +%1,49 | CNY 11,45 | CNY 11,78 | CNY 11,34 | 3,27M |
| 2026-07-01 | CNY 11,40 | +%3,64 | CNY 10,98 | CNY 11,57 | CNY 10,94 | 3,87M |
| 2026-06-30 | CNY 11,00 | -%2,05 | CNY 11,24 | CNY 11,39 | CNY 10,91 | 3,02M |
| 2026-06-29 | CNY 11,23 | -%0,71 | CNY 11,31 | CNY 11,38 | CNY 10,81 | 3,97M |
| 2026-06-26 | CNY 11,31 | -%0,96 | CNY 11,43 | CNY 11,47 | CNY 11,13 | 3,58M |
| 2026-06-25 | CNY 11,42 | -%2,06 | CNY 11,75 | CNY 11,78 | CNY 11,36 | 3,48M |
| 2026-06-24 | CNY 11,66 | -%4,19 | CNY 12,18 | CNY 12,25 | CNY 11,62 | 3,74M |
| 2026-06-23 | CNY 12,17 | +%1,50 | CNY 12,03 | CNY 12,37 | CNY 11,83 | 4,23M |
| 2026-06-22 | CNY 11,99 | -%0,75 | CNY 12,07 | CNY 12,07 | CNY 11,48 | 6,99M |
| 2026-06-18 | CNY 12,08 | +%0,33 | CNY 12,04 | CNY 12,88 | CNY 11,79 | 7,01M |
| 2026-06-17 | CNY 12,04 | -%1,95 | CNY 12,34 | CNY 12,34 | CNY 11,97 | 2,29M |
| 2026-06-16 | CNY 12,28 | -%0,89 | CNY 12,39 | CNY 12,43 | CNY 11,95 | 2,75M |
| 2026-06-15 | CNY 12,39 | -%1,90 | CNY 12,80 | CNY 12,91 | CNY 12,30 | 3,20M |
| 2026-06-12 | CNY 12,63 | +%2,60 | CNY 12,37 | CNY 12,70 | CNY 12,23 | 2,48M |
| 2026-06-11 | CNY 12,31 | -%1,76 | CNY 12,56 | CNY 12,56 | CNY 12,12 | 1,72M |
| 2026-06-10 | CNY 12,53 | -%0,32 | CNY 12,57 | CNY 12,68 | CNY 12,25 | 1,86M |
| 2026-06-09 | CNY 12,57 | +%0,24 | CNY 12,59 | CNY 12,78 | CNY 12,38 | 2,19M |
| 2026-06-08 | CNY 12,54 | -%2,34 | CNY 12,60 | CNY 13,00 | CNY 12,22 | 2,53M |
| 2026-06-05 | CNY 12,84 | +%1,66 | CNY 12,60 | CNY 13,04 | CNY 12,49 | 2,22M |
| 2026-06-04 | CNY 12,63 | -%2,40 | CNY 12,83 | CNY 12,99 | CNY 12,55 | 2,28M |
| 2026-06-03 | CNY 12,94 | -%1,82 | CNY 13,13 | CNY 13,22 | CNY 12,87 | 2,66M |
| 2026-06-02 | CNY 13,18 | -%3,44 | CNY 13,73 | CNY 13,77 | CNY 13,11 | 2,84M |
| 2026-06-01 | CNY 13,65 | +%1,71 | CNY 13,10 | CNY 13,70 | CNY 12,94 | 3,31M |
| 2026-05-29 | CNY 13,42 | -%1,40 | CNY 13,58 | CNY 14,19 | CNY 13,31 | 2,82M |
| 2026-05-28 | CNY 13,61 | +%1,04 | CNY 13,45 | CNY 13,75 | CNY 13,31 | 2,46M |
| 2026-05-27 | CNY 13,47 | -%3,79 | CNY 14,00 | CNY 14,00 | CNY 13,36 | 4,18M |
| 2026-05-26 | CNY 14,00 | -%1,69 | CNY 14,28 | CNY 14,28 | CNY 13,81 | 2,46M |