Yong Jie New Material Co., Ltd. Class A 603271
SSE · Çin · Enerji Dışı Mineraller
CNY 38,42+0,17 (+%0,44)
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 38,42 | +%0,44 | CNY 38,32 | CNY 38,49 | CNY 38,08 | 630,00K |
| 2026-09-29 | CNY 38,25 | +%0,18 | CNY 38,23 | CNY 38,46 | CNY 38,02 | 656,51K |
| 2026-09-28 | CNY 38,18 | -%1,90 | CNY 38,88 | CNY 38,88 | CNY 37,95 | 889,54K |
| 2026-09-24 | CNY 38,92 | -%1,69 | CNY 39,21 | CNY 39,54 | CNY 38,76 |
| 949,65K |
| 2026-09-23 | CNY 39,59 | -%1,96 | CNY 40,30 | CNY 40,30 | CNY 39,40 | 1,15M |
| 2026-09-22 | CNY 40,38 | +%3,86 | CNY 38,98 | CNY 40,74 | CNY 38,83 | 2,73M |
| 2026-09-21 | CNY 38,88 | +%0,52 | CNY 38,80 | CNY 39,13 | CNY 38,51 | 1,57M |
| 2026-09-18 | CNY 38,68 | +%1,39 | CNY 38,22 | CNY 38,86 | CNY 38,22 | 1,08M |
| 2026-09-17 | CNY 38,15 | -%1,73 | CNY 38,82 | CNY 38,99 | CNY 38,13 | 1,17M |
| 2026-09-16 | CNY 38,82 | +%0,80 | CNY 38,43 | CNY 38,90 | CNY 38,18 | 978,14K |
| 2026-09-15 | CNY 38,51 | +%0,57 | CNY 38,34 | CNY 38,80 | CNY 37,92 | 832,12K |
| 2026-09-14 | CNY 38,29 | -%0,31 | CNY 38,31 | CNY 38,80 | CNY 38,20 | 860,94K |
| 2026-09-11 | CNY 38,41 | -%2,86 | CNY 39,21 | CNY 39,21 | CNY 38,07 | 1,39M |
| 2026-09-10 | CNY 39,54 | -%2,71 | CNY 40,50 | CNY 40,50 | CNY 39,50 | 1,56M |
| 2026-09-09 | CNY 40,64 | -%0,68 | CNY 40,77 | CNY 40,99 | CNY 40,55 | 1,21M |
| 2026-09-08 | CNY 40,92 | +%0,52 | CNY 40,50 | CNY 41,05 | CNY 40,41 | 1,04M |
| 2026-09-07 | CNY 40,71 | -%0,80 | CNY 41,18 | CNY 41,18 | CNY 40,23 | 1,31M |
| 2026-09-04 | CNY 41,04 | -%1,51 | CNY 41,75 | CNY 41,94 | CNY 40,92 | 1,57M |
| 2026-09-03 | CNY 41,67 | +%0,94 | CNY 41,25 | CNY 41,77 | CNY 41,23 | 1,71M |
| 2026-09-02 | CNY 41,28 | -%2,09 | CNY 42,16 | CNY 42,16 | CNY 41,06 | 1,49M |
| 2026-09-01 | CNY 42,16 | +%0,67 | CNY 41,91 | CNY 42,79 | CNY 41,80 | 2,14M |
| 2026-08-31 | CNY 41,88 | -%0,85 | CNY 41,81 | CNY 41,99 | CNY 41,42 | 2,33M |
| 2026-08-28 | CNY 42,24 | -%1,65 | CNY 42,80 | CNY 42,89 | CNY 42,24 | 2,73M |
| 2026-08-27 | CNY 42,95 | -%0,28 | CNY 44,39 | CNY 44,44 | CNY 42,41 | 4,08M |
| 2026-08-26 | CNY 43,07 | +%0,44 | CNY 42,91 | CNY 43,70 | CNY 42,68 | 1,76M |
| 2026-08-25 | CNY 42,88 | +%0,26 | CNY 42,53 | CNY 43,08 | CNY 42,13 | 1,32M |
| 2026-08-24 | CNY 42,77 | -%1,32 | CNY 43,29 | CNY 43,85 | CNY 42,44 | 1,46M |
| 2026-08-21 | CNY 43,34 | +%0,98 | CNY 42,99 | CNY 43,38 | CNY 42,50 | 1,34M |
| 2026-08-20 | CNY 42,92 | -%0,19 | CNY 43,30 | CNY 43,53 | CNY 42,39 | 1,54M |
| 2026-08-19 | CNY 43,00 | -%1,67 | CNY 43,38 | CNY 43,94 | CNY 42,83 | 1,63M |
| 2026-08-18 | CNY 43,73 | -%0,70 | CNY 43,75 | CNY 44,17 | CNY 43,46 | 1,42M |
| 2026-08-17 | CNY 44,04 | +%3,48 | CNY 42,56 | CNY 44,07 | CNY 42,31 | 3,01M |
| 2026-08-14 | CNY 42,56 | +%1,09 | CNY 42,00 | CNY 42,65 | CNY 42,00 | 1,08M |
| 2026-08-13 | CNY 42,10 | -%0,17 | CNY 42,28 | CNY 42,88 | CNY 42,03 | 1,80M |
| 2026-08-12 | CNY 42,17 | -%2,36 | CNY 42,81 | CNY 42,85 | CNY 41,59 | 2,54M |
| 2026-08-11 | CNY 43,19 | -%3,20 | CNY 44,60 | CNY 44,70 | CNY 43,07 | 2,41M |
| 2026-08-10 | CNY 44,62 | +%1,52 | CNY 44,01 | CNY 44,80 | CNY 43,70 | 2,33M |
| 2026-08-07 | CNY 43,95 | +%1,85 | CNY 43,18 | CNY 44,14 | CNY 42,64 | 2,18M |
| 2026-08-06 | CNY 43,15 | +%0,07 | CNY 43,10 | CNY 43,65 | CNY 42,76 | 1,66M |
| 2026-08-05 | CNY 43,12 | +%2,47 | CNY 42,10 | CNY 43,29 | CNY 42,10 | 2,40M |
| 2026-08-04 | CNY 42,08 | +%1,64 | CNY 41,52 | CNY 42,39 | CNY 41,39 | 1,79M |
| 2026-08-03 | CNY 41,40 | -%0,22 | CNY 41,20 | CNY 41,77 | CNY 41,05 | 1,99M |
| 2026-07-31 | CNY 41,49 | +%1,02 | CNY 41,55 | CNY 42,05 | CNY 41,35 | 1,79M |
| 2026-07-30 | CNY 41,07 | -%5,24 | CNY 43,20 | CNY 43,60 | CNY 40,70 | 3,22M |
| 2026-07-29 | CNY 43,34 | +%0,96 | CNY 42,99 | CNY 43,84 | CNY 42,40 | 3,09M |
| 2026-07-28 | CNY 42,93 | -%1,65 | CNY 43,26 | CNY 44,07 | CNY 42,70 | 1,54M |
| 2026-07-27 | CNY 43,65 | +%1,04 | CNY 42,99 | CNY 43,75 | CNY 42,51 | 1,34M |
| 2026-07-24 | CNY 43,20 | -%2,92 | CNY 44,10 | CNY 44,74 | CNY 43,11 | 1,69M |
| 2026-07-23 | CNY 44,50 | +%4,66 | CNY 42,13 | CNY 44,61 | CNY 41,90 | 3,37M |
| 2026-07-22 | CNY 42,52 | -%0,56 | CNY 42,50 | CNY 43,28 | CNY 42,11 | 1,80M |
| 2026-07-21 | CNY 42,76 | +%2,10 | CNY 42,11 | CNY 43,17 | CNY 41,31 | 2,29M |
| 2026-07-20 | CNY 41,88 | -%2,83 | CNY 43,00 | CNY 44,25 | CNY 40,93 | 3,21M |
| 2026-07-17 | CNY 43,10 | -%1,51 | CNY 44,15 | CNY 45,45 | CNY 42,88 | 3,80M |
| 2026-07-16 | CNY 43,76 | -%0,59 | CNY 43,50 | CNY 44,74 | CNY 43,30 | 2,22M |
| 2026-07-15 | CNY 44,02 | -%1,37 | CNY 44,79 | CNY 45,50 | CNY 43,43 | 3,62M |
| 2026-07-14 | CNY 44,63 | +%5,26 | CNY 41,88 | CNY 45,24 | CNY 41,21 | 3,41M |
| 2026-07-13 | CNY 42,40 | -%3,72 | CNY 43,45 | CNY 43,90 | CNY 41,70 | 3,07M |
| 2026-07-10 | CNY 44,04 | -%1,23 | CNY 44,43 | CNY 45,40 | CNY 44,00 | 2,66M |
| 2026-07-09 | CNY 44,59 | +%2,60 | CNY 44,77 | CNY 45,94 | CNY 43,46 | 2,79M |
| 2026-07-08 | CNY 43,46 | -%2,80 | CNY 44,38 | CNY 44,93 | CNY 43,37 | 1,98M |
| 2026-07-07 | CNY 44,71 | -%1,95 | CNY 45,00 | CNY 46,07 | CNY 44,49 | 2,39M |
| 2026-07-06 | CNY 45,60 | -%0,98 | CNY 46,01 | CNY 46,66 | CNY 45,26 | 3,01M |
| 2026-07-03 | CNY 46,05 | +%0,99 | CNY 45,49 | CNY 46,96 | CNY 45,39 | 2,81M |
| 2026-07-02 | CNY 45,60 | +%1,65 | CNY 44,51 | CNY 47,68 | CNY 43,88 | 4,74M |
| 2026-07-01 | CNY 44,86 | +%0,92 | CNY 44,45 | CNY 45,64 | CNY 44,14 | 3,78M |
| 2026-06-30 | CNY 44,45 | +%4,34 | CNY 42,59 | CNY 45,23 | CNY 42,11 | 5,37M |
| 2026-06-29 | CNY 42,60 | -%0,44 | CNY 42,53 | CNY 45,22 | CNY 41,60 | 4,18M |
| 2026-06-26 | CNY 42,79 | -%5,04 | CNY 45,00 | CNY 45,00 | CNY 42,31 | 4,88M |
| 2026-06-25 | CNY 45,06 | -%0,95 | CNY 45,01 | CNY 45,78 | CNY 44,60 | 3,94M |
| 2026-06-24 | CNY 45,49 | -%1,92 | CNY 45,90 | CNY 46,37 | CNY 44,54 | 5,15M |
| 2026-06-23 | CNY 46,38 | -%2,77 | CNY 48,90 | CNY 49,88 | CNY 45,69 | 7,20M |
| 2026-06-22 | CNY 47,70 | -%2,57 | CNY 48,81 | CNY 49,95 | CNY 46,35 | 8,22M |
| 2026-06-18 | CNY 48,96 | -%10,00 | CNY 53,38 | CNY 54,00 | CNY 48,96 | 10,37M |
| 2026-06-17 | CNY 54,40 | +%8,45 | CNY 50,89 | CNY 54,68 | CNY 49,12 | 18,22M |
| 2026-06-16 | CNY 50,16 | +%10,00 | CNY 45,04 | CNY 50,16 | CNY 44,94 | 8,34M |
| 2026-06-15 | CNY 45,60 | +%0,66 | CNY 46,00 | CNY 46,20 | CNY 45,04 | 2,38M |
| 2026-06-12 | CNY 45,30 | +%0,64 | CNY 45,50 | CNY 45,59 | CNY 44,40 | 2,20M |
| 2026-06-11 | CNY 45,01 | +%4,53 | CNY 42,50 | CNY 45,31 | CNY 42,33 | 3,55M |
| 2026-06-10 | CNY 43,06 | +%0,42 | CNY 42,41 | CNY 43,34 | CNY 41,80 | 1,60M |
| 2026-06-09 | CNY 42,88 | +%0,05 | CNY 43,08 | CNY 43,82 | CNY 42,22 | 1,70M |
| 2026-06-08 | CNY 42,86 | -%4,35 | CNY 44,19 | CNY 44,19 | CNY 42,41 | 2,13M |
| 2026-06-05 | CNY 44,81 | +%0,43 | CNY 44,35 | CNY 45,75 | CNY 43,45 | 1,82M |
| 2026-06-04 | CNY 44,62 | -%3,50 | CNY 46,00 | CNY 46,04 | CNY 44,15 | 2,53M |
| 2026-06-03 | CNY 46,24 | -%2,49 | CNY 47,30 | CNY 47,39 | CNY 45,76 | 2,13M |
| 2026-06-02 | CNY 47,42 | +%0,64 | CNY 47,50 | CNY 47,60 | CNY 46,00 | 1,91M |
| 2026-06-01 | CNY 47,12 | +%2,55 | CNY 46,00 | CNY 47,40 | CNY 45,82 | 2,11M |
| 2026-05-29 | CNY 45,95 | -%2,25 | CNY 47,01 | CNY 47,70 | CNY 45,65 | 2,67M |
| 2026-05-28 | CNY 47,01 | -%0,49 | CNY 46,30 | CNY 47,50 | CNY 45,74 | 2,75M |
| 2026-05-27 | CNY 47,24 | -%2,40 | CNY 48,63 | CNY 49,20 | CNY 47,00 | 4,01M |
| 2026-05-26 | CNY 48,40 | -%1,98 | CNY 49,20 | CNY 49,38 | CNY 47,58 | 3,22M |