Huaqin Co., Ltd. Class A 603296
SSE · Çin · Elektronik Teknoloji
CNY 74,49-0,86 (-%1,14)
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 74,49 | -%1,14 | CNY 75,80 | CNY 75,85 | CNY 73,50 | 13,69M |
| 2026-09-29 | CNY 75,35 | +%0,68 | CNY 74,90 | CNY 75,99 | CNY 74,80 | 9,29M |
| 2026-09-28 | CNY 74,84 | -%5,40 | CNY 78,49 | CNY 78,69 | CNY 74,25 | 14,14M |
| 2026-09-24 | CNY 79,11 | -%0,98 | CNY 80,20 | CNY 81,50 | CNY 79,08 |
| 11,44M |
| 2026-09-23 | CNY 79,89 | -%0,05 | CNY 79,67 | CNY 80,88 | CNY 79,67 | 8,82M |
| 2026-09-22 | CNY 79,93 | -%0,25 | CNY 81,20 | CNY 82,17 | CNY 79,72 | 17,07M |
| 2026-09-21 | CNY 80,13 | -%0,27 | CNY 80,75 | CNY 81,00 | CNY 79,50 | 11,09M |
| 2026-09-18 | CNY 80,35 | +%1,07 | CNY 80,33 | CNY 81,30 | CNY 78,80 | 17,32M |
| 2026-09-17 | CNY 79,50 | +%1,44 | CNY 77,75 | CNY 79,98 | CNY 77,70 | 16,33M |
| 2026-09-16 | CNY 78,37 | +%2,82 | CNY 76,09 | CNY 78,92 | CNY 75,60 | 13,95M |
| 2026-09-15 | CNY 76,22 | +%0,32 | CNY 75,91 | CNY 77,39 | CNY 75,70 | 8,28M |
| 2026-09-14 | CNY 75,98 | -%1,09 | CNY 75,96 | CNY 77,18 | CNY 75,20 | 8,37M |
| 2026-09-11 | CNY 76,82 | +%2,17 | CNY 74,01 | CNY 77,59 | CNY 73,60 | 12,78M |
| 2026-09-10 | CNY 75,19 | -%1,75 | CNY 75,80 | CNY 76,13 | CNY 75,00 | 7,53M |
| 2026-09-09 | CNY 76,53 | +%0,53 | CNY 76,14 | CNY 77,14 | CNY 75,88 | 8,96M |
| 2026-09-08 | CNY 76,13 | -%2,71 | CNY 78,25 | CNY 78,40 | CNY 75,71 | 15,74M |
| 2026-09-07 | CNY 78,25 | +%2,99 | CNY 76,68 | CNY 78,50 | CNY 75,70 | 14,21M |
| 2026-09-04 | CNY 75,98 | -%4,66 | CNY 80,38 | CNY 80,80 | CNY 75,78 | 20,26M |
| 2026-09-03 | CNY 79,69 | -%0,19 | CNY 81,43 | CNY 81,50 | CNY 78,95 | 15,61M |
| 2026-09-02 | CNY 79,84 | +%0,78 | CNY 78,21 | CNY 80,68 | CNY 78,03 | 15,91M |
| 2026-09-01 | CNY 79,22 | -%2,92 | CNY 80,96 | CNY 81,00 | CNY 79,18 | 16,00M |
| 2026-08-31 | CNY 81,60 | +%4,35 | CNY 76,51 | CNY 81,86 | CNY 76,20 | 24,10M |
| 2026-08-28 | CNY 78,20 | -%0,37 | CNY 79,70 | CNY 81,27 | CNY 78,18 | 21,96M |
| 2026-08-27 | CNY 78,49 | +%1,68 | CNY 77,80 | CNY 79,18 | CNY 76,90 | 21,15M |
| 2026-08-26 | CNY 77,19 | +%2,92 | CNY 75,89 | CNY 77,72 | CNY 75,36 | 21,08M |
| 2026-08-25 | CNY 75,00 | -%0,29 | CNY 74,67 | CNY 75,96 | CNY 73,51 | 15,83M |
| 2026-08-24 | CNY 75,22 | -%3,86 | CNY 78,00 | CNY 78,00 | CNY 73,79 | 20,09M |
| 2026-08-21 | CNY 78,24 | -%0,10 | CNY 78,00 | CNY 79,17 | CNY 77,50 | 15,52M |
| 2026-08-20 | CNY 78,32 | +%0,28 | CNY 79,39 | CNY 79,96 | CNY 77,20 | 17,76M |
| 2026-08-19 | CNY 78,10 | -%7,96 | CNY 82,80 | CNY 82,90 | CNY 77,68 | 26,42M |
| 2026-08-18 | CNY 84,85 | -%2,36 | CNY 86,30 | CNY 86,30 | CNY 83,28 | 24,33M |
| 2026-08-17 | CNY 86,90 | +%1,09 | CNY 86,40 | CNY 87,60 | CNY 84,59 | 27,31M |
| 2026-08-14 | CNY 85,96 | -%0,01 | CNY 85,97 | CNY 88,10 | CNY 84,20 | 36,11M |
| 2026-08-13 | CNY 85,97 | +%8,80 | CNY 81,79 | CNY 86,92 | CNY 81,79 | 50,18M |
| 2026-08-12 | CNY 79,02 | -%1,26 | CNY 79,86 | CNY 80,43 | CNY 77,88 | 19,13M |
| 2026-08-11 | CNY 80,03 | -%0,97 | CNY 80,28 | CNY 83,16 | CNY 79,90 | 24,43M |
| 2026-08-10 | CNY 80,81 | -%1,22 | CNY 81,88 | CNY 82,50 | CNY 78,90 | 19,24M |
| 2026-08-07 | CNY 81,81 | +%0,71 | CNY 80,94 | CNY 82,70 | CNY 79,22 | 23,79M |
| 2026-08-06 | CNY 81,23 | +%1,49 | CNY 78,40 | CNY 82,30 | CNY 77,51 | 27,97M |
| 2026-08-05 | CNY 80,04 | +%4,56 | CNY 75,79 | CNY 81,00 | CNY 75,08 | 29,91M |
| 2026-08-04 | CNY 76,55 | +%3,59 | CNY 74,77 | CNY 77,30 | CNY 72,90 | 24,37M |
| 2026-08-03 | CNY 73,90 | -%9,08 | CNY 81,10 | CNY 81,80 | CNY 73,70 | 36,00M |
| 2026-07-31 | CNY 81,28 | +%3,15 | CNY 83,00 | CNY 84,20 | CNY 80,37 | 28,64M |
| 2026-07-30 | CNY 78,80 | -%5,80 | CNY 82,40 | CNY 83,99 | CNY 76,66 | 33,06M |
| 2026-07-29 | CNY 83,65 | -%0,61 | CNY 83,38 | CNY 84,99 | CNY 77,78 | 36,35M |
| 2026-07-28 | CNY 84,16 | -%3,19 | CNY 83,62 | CNY 87,30 | CNY 83,05 | 32,60M |
| 2026-07-27 | CNY 86,93 | -%1,43 | CNY 86,00 | CNY 91,50 | CNY 84,49 | 41,59M |
| 2026-07-24 | CNY 88,19 | -%0,78 | CNY 86,80 | CNY 91,88 | CNY 86,01 | 42,44M |
| 2026-07-23 | CNY 88,88 | +%1,38 | CNY 90,00 | CNY 91,88 | CNY 86,00 | 61,76M |
| 2026-07-22 | CNY 87,67 | +%10,00 | CNY 82,50 | CNY 87,67 | CNY 81,50 | 28,14M |
| 2026-07-21 | CNY 79,70 | +%8,76 | CNY 74,50 | CNY 79,88 | CNY 72,40 | 35,88M |
| 2026-07-20 | CNY 73,28 | +%2,12 | CNY 73,50 | CNY 77,25 | CNY 71,44 | 36,91M |
| 2026-07-17 | CNY 71,76 | -%8,77 | CNY 77,88 | CNY 79,01 | CNY 71,38 | 33,07M |
| 2026-07-16 | CNY 78,66 | +%0,59 | CNY 78,98 | CNY 81,18 | CNY 75,00 | 34,55M |
| 2026-07-15 | CNY 78,20 | +%0,53 | CNY 77,96 | CNY 80,94 | CNY 76,78 | 30,73M |
| 2026-07-14 | CNY 77,79 | -%1,77 | CNY 81,50 | CNY 82,00 | CNY 71,27 | 52,56M |
| 2026-07-13 | CNY 79,19 | -%4,36 | CNY 82,49 | CNY 85,60 | CNY 79,00 | 32,97M |
| 2026-07-10 | CNY 82,80 | +%0,80 | CNY 81,66 | CNY 86,03 | CNY 80,56 | 49,27M |
| 2026-07-09 | CNY 82,14 | +%4,92 | CNY 76,72 | CNY 82,40 | CNY 74,47 | 57,42M |
| 2026-07-08 | CNY 78,29 | +%10,00 | CNY 76,00 | CNY 78,29 | CNY 75,48 | 49,69M |
| 2026-07-07 | CNY 71,17 | -%0,03 | CNY 70,50 | CNY 73,99 | CNY 69,78 | 20,69M |
| 2026-07-06 | CNY 71,19 | +%3,35 | CNY 68,87 | CNY 72,69 | CNY 65,67 | 25,39M |
| 2026-07-03 | CNY 68,88 | +%0,31 | CNY 68,01 | CNY 70,90 | CNY 67,81 | 18,98M |
| 2026-07-02 | CNY 68,67 | -%4,68 | CNY 71,00 | CNY 72,23 | CNY 68,36 | 16,81M |
| 2026-07-01 | CNY 72,04 | -%3,00 | CNY 74,96 | CNY 75,50 | CNY 71,50 | 17,46M |
| 2026-06-30 | CNY 74,27 | +%8,53 | CNY 69,06 | CNY 75,00 | CNY 68,56 | 23,86M |
| 2026-06-29 | CNY 68,43 | -%1,18 | CNY 68,89 | CNY 69,70 | CNY 65,88 | 20,41M |
| 2026-06-26 | CNY 69,25 | -%9,99 | CNY 75,55 | CNY 75,66 | CNY 69,25 | 32,55M |
| 2026-06-25 | CNY 76,94 | +%0,21 | CNY 76,50 | CNY 77,90 | CNY 75,03 | 23,20M |
| 2026-06-24 | CNY 76,78 | +%0,95 | CNY 75,35 | CNY 78,22 | CNY 74,08 | 20,12M |
| 2026-06-23 | CNY 76,06 | -%4,16 | CNY 77,89 | CNY 78,75 | CNY 75,34 | 22,98M |
| 2026-06-22 | CNY 79,36 | -%1,29 | CNY 81,68 | CNY 82,88 | CNY 75,70 | 31,07M |
| 2026-06-18 | CNY 80,40 | +%1,18 | CNY 78,97 | CNY 81,95 | CNY 78,87 | 22,92M |
| 2026-06-17 | CNY 79,46 | +%4,98 | CNY 75,33 | CNY 80,37 | CNY 74,28 | 24,28M |
| 2026-06-16 | CNY 75,69 | -%0,23 | CNY 75,74 | CNY 76,76 | CNY 74,43 | 21,01M |
| 2026-06-15 | CNY 75,86 | +%3,35 | CNY 74,00 | CNY 76,09 | CNY 73,43 | 16,53M |
| 2026-06-12 | CNY 73,41 | -%1,92 | CNY 76,07 | CNY 77,71 | CNY 73,41 | 24,97M |
| 2026-06-11 | CNY 74,84 | +%1,56 | CNY 72,84 | CNY 76,25 | CNY 71,79 | 21,37M |
| 2026-06-10 | CNY 73,69 | +%0,64 | CNY 71,64 | CNY 74,74 | CNY 71,08 | 23,38M |
| 2026-06-09 | CNY 73,22 | +%3,36 | CNY 72,26 | CNY 73,56 | CNY 69,39 | 27,88M |
| 2026-06-08 | CNY 70,84 | -%7,77 | CNY 72,11 | CNY 73,96 | CNY 70,79 | 32,98M |
| 2026-06-05 | CNY 76,81 | -%6,04 | CNY 80,71 | CNY 80,73 | CNY 76,31 | 38,89M |
| 2026-06-04 | CNY 81,75 | -%2,68 | CNY 81,79 | CNY 85,71 | CNY 81,24 | 37,88M |
| 2026-06-03 | CNY 84,00 | -%5,62 | CNY 86,24 | CNY 88,81 | CNY 82,86 | 63,99M |
| 2026-06-02 | CNY 89,00 | +%6,46 | CNY 86,91 | CNY 90,49 | CNY 82,76 | 76,33M |
| 2026-06-01 | CNY 83,60 | +%10,00 | CNY 80,07 | CNY 83,60 | CNY 80,00 | 34,78M |
| 2026-05-29 | CNY 76,00 | +%0,38 | CNY 81,06 | CNY 82,76 | CNY 74,07 | 35,65M |
| 2026-05-28 | CNY 75,71 | -%0,64 | CNY 75,11 | CNY 76,63 | CNY 73,32 | 21,50M |
| 2026-05-27 | CNY 76,20 | -%2,97 | CNY 78,36 | CNY 80,36 | CNY 75,71 | 21,86M |
| 2026-05-26 | CNY 78,54 | -%1,61 | CNY 79,29 | CNY 80,89 | CNY 77,09 | 20,09M |