TSI Group Co., Ltd. Class A 603262
SSE · Çin · Sağlık Teknolojisi
CNY 17,06-0,07 (-%0,41)
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 17,06 | -%0,41 | CNY 17,19 | CNY 17,33 | CNY 17,03 | 2,08M |
| 2026-09-29 | CNY 17,13 | -%1,61 | CNY 17,41 | CNY 17,61 | CNY 17,05 | 2,59M |
| 2026-09-28 | CNY 17,41 | -%2,90 | CNY 17,93 | CNY 18,91 | CNY 17,35 | 3,25M |
| 2026-09-24 | CNY 17,93 | -%3,65 | CNY 18,44 | CNY 18,56 | CNY 17,93 |
| 2,69M |
| 2026-09-23 | CNY 18,61 | +%2,59 | CNY 18,20 | CNY 18,76 | CNY 18,13 | 3,55M |
| 2026-09-22 | CNY 18,14 | -%0,33 | CNY 18,21 | CNY 18,34 | CNY 18,06 | 2,42M |
| 2026-09-21 | CNY 18,20 | %0,00 | CNY 18,20 | CNY 18,30 | CNY 18,10 | 1,97M |
| 2026-09-18 | CNY 18,20 | +%2,02 | CNY 17,79 | CNY 18,28 | CNY 17,79 | 2,60M |
| 2026-09-17 | CNY 17,84 | -%2,78 | CNY 18,24 | CNY 18,42 | CNY 17,76 | 2,76M |
| 2026-09-16 | CNY 18,35 | +%0,71 | CNY 18,14 | CNY 18,60 | CNY 17,67 | 4,40M |
| 2026-09-15 | CNY 18,22 | +%5,07 | CNY 17,31 | CNY 18,50 | CNY 17,25 | 6,36M |
| 2026-09-14 | CNY 17,34 | +%3,58 | CNY 16,69 | CNY 17,55 | CNY 16,68 | 3,97M |
| 2026-09-11 | CNY 16,74 | -%3,46 | CNY 17,14 | CNY 17,14 | CNY 16,64 | 3,39M |
| 2026-09-10 | CNY 17,34 | -%3,45 | CNY 17,88 | CNY 17,91 | CNY 17,31 | 3,99M |
| 2026-09-09 | CNY 17,96 | -%4,57 | CNY 18,70 | CNY 18,75 | CNY 17,95 | 5,58M |
| 2026-09-08 | CNY 18,82 | -%1,16 | CNY 19,04 | CNY 19,14 | CNY 18,63 | 4,41M |
| 2026-09-07 | CNY 19,04 | -%0,94 | CNY 19,34 | CNY 19,37 | CNY 18,86 | 3,46M |
| 2026-09-04 | CNY 19,22 | -%1,54 | CNY 19,52 | CNY 19,85 | CNY 19,22 | 3,67M |
| 2026-09-03 | CNY 19,52 | -%2,89 | CNY 20,09 | CNY 20,09 | CNY 19,52 | 5,34M |
| 2026-09-02 | CNY 20,10 | +%1,16 | CNY 19,88 | CNY 20,28 | CNY 19,80 | 6,40M |
| 2026-09-01 | CNY 19,87 | +%4,63 | CNY 18,81 | CNY 20,44 | CNY 18,81 | 11,59M |
| 2026-08-31 | CNY 18,99 | +%0,85 | CNY 18,83 | CNY 19,05 | CNY 18,58 | 3,61M |
| 2026-08-28 | CNY 18,83 | +%0,75 | CNY 18,66 | CNY 19,44 | CNY 18,66 | 7,45M |
| 2026-08-27 | CNY 18,69 | -%0,32 | CNY 18,87 | CNY 19,24 | CNY 18,51 | 4,77M |
| 2026-08-26 | CNY 18,75 | +%2,18 | CNY 18,42 | CNY 18,93 | CNY 18,30 | 4,34M |
| 2026-08-25 | CNY 18,35 | -%0,27 | CNY 18,21 | CNY 18,50 | CNY 18,10 | 3,04M |
| 2026-08-24 | CNY 18,40 | +%4,13 | CNY 17,74 | CNY 18,59 | CNY 17,42 | 5,38M |
| 2026-08-21 | CNY 17,67 | -%1,28 | CNY 17,90 | CNY 17,94 | CNY 17,60 | 2,31M |
| 2026-08-20 | CNY 17,90 | -%0,56 | CNY 18,05 | CNY 18,20 | CNY 17,86 | 2,58M |
| 2026-08-19 | CNY 18,00 | -%4,00 | CNY 18,61 | CNY 18,70 | CNY 18,00 | 4,34M |
| 2026-08-18 | CNY 18,75 | +%0,37 | CNY 18,55 | CNY 18,98 | CNY 18,55 | 4,02M |
| 2026-08-17 | CNY 18,68 | +%0,32 | CNY 18,60 | CNY 18,69 | CNY 18,22 | 4,55M |
| 2026-08-14 | CNY 18,62 | -%1,59 | CNY 18,98 | CNY 18,98 | CNY 18,62 | 3,31M |
| 2026-08-13 | CNY 18,92 | -%1,51 | CNY 19,28 | CNY 19,28 | CNY 18,88 | 3,82M |
| 2026-08-12 | CNY 19,21 | +%0,16 | CNY 19,10 | CNY 19,24 | CNY 18,90 | 3,29M |
| 2026-08-11 | CNY 19,18 | -%2,34 | CNY 19,62 | CNY 19,62 | CNY 19,03 | 4,00M |
| 2026-08-10 | CNY 19,64 | -%0,61 | CNY 19,77 | CNY 19,80 | CNY 19,40 | 3,60M |
| 2026-08-07 | CNY 19,76 | -%3,33 | CNY 20,08 | CNY 20,08 | CNY 19,46 | 7,24M |
| 2026-08-06 | CNY 20,44 | +%5,69 | CNY 19,38 | CNY 20,46 | CNY 19,12 | 9,98M |
| 2026-08-05 | CNY 19,34 | +%0,73 | CNY 19,00 | CNY 19,35 | CNY 18,69 | 7,62M |
| 2026-08-04 | CNY 19,20 | +%1,00 | CNY 19,00 | CNY 19,28 | CNY 18,95 | 6,67M |
| 2026-08-03 | CNY 19,01 | +%0,58 | CNY 19,03 | CNY 19,09 | CNY 18,83 | 1,05M |
| 2026-07-31 | CNY 18,90 | +%1,07 | CNY 18,77 | CNY 19,09 | CNY 18,77 | 1,57M |
| 2026-07-30 | CNY 18,70 | -%3,76 | CNY 19,40 | CNY 19,54 | CNY 18,67 | 1,96M |
| 2026-07-29 | CNY 19,43 | +%0,57 | CNY 19,33 | CNY 19,50 | CNY 19,06 | 1,22M |
| 2026-07-28 | CNY 19,32 | -%1,58 | CNY 19,43 | CNY 19,97 | CNY 19,22 | 1,88M |
| 2026-07-27 | CNY 19,63 | -%1,46 | CNY 19,92 | CNY 19,92 | CNY 18,78 | 2,90M |
| 2026-07-24 | CNY 19,92 | -%2,40 | CNY 20,28 | CNY 21,30 | CNY 19,65 | 4,61M |
| 2026-07-23 | CNY 20,41 | -%2,81 | CNY 20,80 | CNY 20,80 | CNY 20,28 | 1,54M |
| 2026-07-22 | CNY 21,00 | -%3,67 | CNY 21,59 | CNY 21,59 | CNY 20,55 | 1,69M |
| 2026-07-21 | CNY 21,80 | +%0,69 | CNY 21,05 | CNY 21,99 | CNY 20,43 | 2,63M |
| 2026-07-20 | CNY 21,65 | -%10,02 | CNY 23,83 | CNY 24,13 | CNY 21,65 | 2,71M |
| 2026-07-17 | CNY 24,06 | -%8,34 | CNY 26,00 | CNY 26,75 | CNY 23,86 | 3,09M |
| 2026-07-16 | CNY 26,25 | -%3,49 | CNY 26,74 | CNY 27,10 | CNY 25,46 | 2,58M |
| 2026-07-15 | CNY 27,20 | +%2,03 | CNY 26,51 | CNY 27,25 | CNY 25,37 | 3,92M |
| 2026-07-14 | CNY 26,66 | +%5,71 | CNY 25,30 | CNY 26,74 | CNY 24,58 | 4,22M |
| 2026-07-13 | CNY 25,22 | +%2,15 | CNY 24,11 | CNY 25,27 | CNY 24,11 | 2,88M |
| 2026-07-10 | CNY 24,69 | +%2,62 | CNY 24,32 | CNY 24,93 | CNY 23,80 | 2,12M |
| 2026-07-09 | CNY 24,06 | +%0,17 | CNY 23,26 | CNY 24,32 | CNY 23,12 | 1,53M |
| 2026-07-08 | CNY 24,02 | -%1,92 | CNY 24,64 | CNY 24,64 | CNY 22,04 | 4,29M |
| 2026-07-07 | CNY 24,49 | -%2,04 | CNY 25,01 | CNY 25,31 | CNY 24,20 | 3,40M |
| 2026-07-06 | CNY 25,00 | -%3,25 | CNY 26,76 | CNY 26,76 | CNY 24,21 | 3,20M |
| 2026-07-03 | CNY 25,84 | +%5,51 | CNY 25,00 | CNY 26,24 | CNY 24,35 | 3,68M |
| 2026-07-02 | CNY 24,49 | -%3,85 | CNY 25,14 | CNY 25,66 | CNY 23,90 | 3,60M |
| 2026-07-01 | CNY 25,47 | +%3,45 | CNY 24,34 | CNY 25,96 | CNY 24,34 | 4,24M |
| 2026-06-30 | CNY 24,62 | -%10,01 | CNY 27,05 | CNY 27,47 | CNY 24,62 | 7,29M |
| 2026-06-29 | CNY 27,36 | -%10,00 | CNY 30,40 | CNY 30,86 | CNY 27,36 | 5,18M |
| 2026-06-26 | CNY 30,40 | -%1,17 | CNY 30,76 | CNY 31,65 | CNY 29,98 | 5,26M |
| 2026-06-25 | CNY 30,76 | +%1,42 | CNY 30,07 | CNY 31,19 | CNY 28,90 | 5,23M |
| 2026-06-24 | CNY 30,33 | +%2,29 | CNY 29,40 | CNY 30,89 | CNY 29,10 | 4,11M |
| 2026-06-23 | CNY 29,65 | -%2,60 | CNY 30,23 | CNY 30,77 | CNY 29,32 | 5,96M |
| 2026-06-22 | CNY 30,44 | +%6,77 | CNY 28,50 | CNY 30,58 | CNY 28,21 | 8,52M |
| 2026-06-18 | CNY 28,51 | +%5,55 | CNY 26,99 | CNY 28,90 | CNY 26,53 | 4,82M |
| 2026-06-17 | CNY 27,01 | +%2,16 | CNY 26,39 | CNY 27,06 | CNY 26,10 | 1,64M |
| 2026-06-16 | CNY 26,44 | -%0,94 | CNY 26,50 | CNY 26,79 | CNY 26,02 | 1,33M |
| 2026-06-15 | CNY 26,69 | +%0,30 | CNY 26,48 | CNY 26,80 | CNY 26,08 | 1,50M |
| 2026-06-12 | CNY 26,61 | +%1,95 | CNY 26,37 | CNY 26,88 | CNY 25,28 | 2,78M |
| 2026-06-11 | CNY 26,10 | -%7,12 | CNY 27,93 | CNY 28,49 | CNY 25,85 | 2,36M |
| 2026-06-10 | CNY 28,10 | -%0,18 | CNY 28,17 | CNY 28,36 | CNY 27,45 | 2,14M |
| 2026-06-09 | CNY 28,15 | +%3,23 | CNY 27,34 | CNY 28,18 | CNY 26,96 | 2,15M |
| 2026-06-08 | CNY 27,27 | -%3,16 | CNY 27,81 | CNY 27,86 | CNY 27,01 | 2,34M |
| 2026-06-05 | CNY 28,16 | +%3,30 | CNY 27,30 | CNY 28,30 | CNY 27,02 | 3,16M |
| 2026-06-04 | CNY 27,26 | -%2,75 | CNY 27,86 | CNY 28,10 | CNY 27,20 | 1,57M |
| 2026-06-03 | CNY 28,03 | +%1,26 | CNY 27,56 | CNY 28,12 | CNY 27,10 | 1,73M |
| 2026-06-02 | CNY 27,68 | +%2,52 | CNY 27,18 | CNY 27,68 | CNY 26,72 | 1,80M |
| 2026-06-01 | CNY 27,00 | +%0,63 | CNY 26,85 | CNY 27,08 | CNY 26,30 | 1,43M |
| 2026-05-29 | CNY 26,83 | -%0,07 | CNY 26,81 | CNY 27,30 | CNY 26,50 | 1,55M |
| 2026-05-28 | CNY 26,85 | -%2,43 | CNY 27,50 | CNY 27,50 | CNY 26,84 | 1,47M |
| 2026-05-27 | CNY 27,52 | +%0,44 | CNY 27,48 | CNY 27,72 | CNY 27,18 | 1,78M |
| 2026-05-26 | CNY 27,40 | -%3,79 | CNY 28,19 | CNY 28,30 | CNY 26,80 | 3,11M |