Hangcha Group Co., Ltd. Class A 603298
SSE · Çin · Üretici İmalatı
CNY 21,87-0,04 (-%0,18)
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 21,87 | -%0,18 | CNY 21,97 | CNY 22,04 | CNY 21,71 | 4,16M |
| 2026-09-29 | CNY 21,91 | +%0,69 | CNY 21,87 | CNY 22,04 | CNY 21,40 | 4,46M |
| 2026-09-28 | CNY 21,76 | -%4,23 | CNY 22,72 | CNY 22,73 | CNY 21,66 | 8,74M |
| 2026-09-24 | CNY 22,72 | -%2,45 | CNY 23,32 | CNY 23,52 | CNY 22,66 | 5,41M |
| 2026-09-23 | CNY 23,29 | -%0,68 | CNY 23,55 | CNY 23,85 | CNY 23,25 | 4,87M |
| 2026-09-22 | CNY 23,45 | +%0,21 | CNY 23,42 | CNY 23,68 | CNY 23,38 | 3,49M |
| 2026-09-21 | CNY 23,40 | -%0,51 | CNY 23,52 | CNY 23,59 | CNY 23,25 | 5,14M |
| 2026-09-18 | CNY 23,52 | %0,00 | CNY 23,80 | CNY 23,80 | CNY 23,50 | 3,92M |
| 2026-09-17 | CNY 23,52 | -%0,04 | CNY 23,39 | CNY 23,83 | CNY 23,23 | 4,54M |
| 2026-09-16 | CNY 23,53 | -%3,49 | CNY 24,22 | CNY 24,32 | CNY 22,62 | 11,46M |
| 2026-09-15 | CNY 24,38 | -%0,69 | CNY 24,55 | CNY 24,76 | CNY 24,33 | 2,59M |
| 2026-09-14 | CNY 24,55 | -%0,41 | CNY 24,36 | CNY 24,79 | CNY 24,36 | 2,44M |
| 2026-09-11 | CNY 24,65 | -%1,79 | CNY 25,11 | CNY 25,19 | CNY 24,48 | 4,26M |
| 2026-09-10 | CNY 25,10 | -%0,24 | CNY 25,10 | CNY 25,20 | CNY 24,76 | 2,98M |
| 2026-09-09 | CNY 25,16 | -%0,59 | CNY 25,40 | CNY 25,40 | CNY 24,90 | 4,68M |
| 2026-09-08 | CNY 25,31 | +%0,04 | CNY 25,57 | CNY 25,57 | CNY 25,19 | 2,09M |
| 2026-09-07 | CNY 25,30 | -%1,33 | CNY 25,65 | CNY 25,80 | CNY 25,25 | 4,19M |
| 2026-09-04 | CNY 25,64 | -%1,38 | CNY 26,17 | CNY 26,37 | CNY 25,51 | 5,73M |
| 2026-09-03 | CNY 26,00 | +%0,62 | CNY 26,15 | CNY 26,28 | CNY 25,61 | 3,18M |
| 2026-09-02 | CNY 25,84 | -%1,90 | CNY 26,34 | CNY 26,43 | CNY 25,64 | 3,67M |
| 2026-09-01 | CNY 26,34 | +%1,23 | CNY 26,03 | CNY 26,73 | CNY 26,01 | 5,03M |
| 2026-08-31 | CNY 26,02 | -%0,91 | CNY 26,35 | CNY 26,35 | CNY 25,75 | 4,47M |
| 2026-08-28 | CNY 26,26 | -%0,38 | CNY 26,30 | CNY 26,56 | CNY 26,04 | 3,52M |
| 2026-08-27 | CNY 26,36 | -%1,93 | CNY 26,61 | CNY 26,66 | CNY 25,86 | 4,97M |
| 2026-08-26 | CNY 26,88 | +%2,60 | CNY 26,19 | CNY 26,90 | CNY 25,06 | 10,62M |
| 2026-08-25 | CNY 26,20 | +%1,55 | CNY 25,55 | CNY 26,20 | CNY 25,45 | 3,69M |
| 2026-08-24 | CNY 25,80 | -%0,39 | CNY 26,38 | CNY 26,97 | CNY 25,63 | 4,33M |
| 2026-08-21 | CNY 25,90 | -%1,60 | CNY 26,34 | CNY 26,35 | CNY 25,71 | 3,15M |
| 2026-08-20 | CNY 26,32 | +%1,58 | CNY 25,99 | CNY 26,75 | CNY 25,85 | 3,66M |
| 2026-08-19 | CNY 25,91 | -%1,33 | CNY 26,30 | CNY 26,48 | CNY 25,70 | 4,60M |
| 2026-08-18 | CNY 26,26 | -%0,15 | CNY 26,38 | CNY 26,48 | CNY 26,13 | 2,75M |
| 2026-08-17 | CNY 26,30 | +%3,06 | CNY 25,60 | CNY 26,34 | CNY 25,41 | 4,58M |
| 2026-08-14 | CNY 25,52 | -%0,74 | CNY 25,65 | CNY 25,80 | CNY 25,45 | 3,31M |
| 2026-08-13 | CNY 25,71 | -%1,61 | CNY 26,13 | CNY 26,13 | CNY 25,70 | 5,31M |
| 2026-08-12 | CNY 26,13 | -%1,06 | CNY 26,41 | CNY 26,54 | CNY 26,11 | 3,29M |
| 2026-08-11 | CNY 26,41 | -%1,75 | CNY 26,62 | CNY 27,25 | CNY 26,29 | 6,22M |
| 2026-08-10 | CNY 26,88 | +%2,83 | CNY 26,14 | CNY 27,06 | CNY 26,13 | 8,87M |
| 2026-08-07 | CNY 26,14 | -%0,98 | CNY 26,39 | CNY 26,90 | CNY 26,10 | 7,83M |
| 2026-08-06 | CNY 26,40 | -%3,05 | CNY 27,23 | CNY 27,40 | CNY 26,19 | 9,38M |
| 2026-08-05 | CNY 27,23 | +%0,48 | CNY 27,02 | CNY 27,33 | CNY 26,66 | 5,84M |
| 2026-08-04 | CNY 27,10 | -%1,42 | CNY 27,51 | CNY 27,72 | CNY 26,68 | 7,16M |
| 2026-08-03 | CNY 27,49 | -%2,14 | CNY 27,87 | CNY 28,14 | CNY 27,20 | 6,82M |
| 2026-07-31 | CNY 28,09 | +%0,32 | CNY 27,55 | CNY 28,34 | CNY 27,40 | 7,31M |
| 2026-07-30 | CNY 28,00 | +%0,07 | CNY 28,00 | CNY 28,24 | CNY 27,58 | 7,52M |
| 2026-07-29 | CNY 27,98 | +%3,71 | CNY 27,07 | CNY 27,98 | CNY 26,88 | 7,96M |
| 2026-07-28 | CNY 26,98 | +%0,41 | CNY 26,66 | CNY 27,13 | CNY 26,42 | 4,85M |
| 2026-07-27 | CNY 26,87 | +%1,90 | CNY 26,48 | CNY 27,17 | CNY 26,26 | 4,78M |
| 2026-07-24 | CNY 26,37 | -%2,22 | CNY 26,88 | CNY 26,88 | CNY 26,10 | 7,40M |
| 2026-07-23 | CNY 26,97 | +%0,41 | CNY 26,66 | CNY 27,44 | CNY 26,28 | 6,72M |
| 2026-07-22 | CNY 26,86 | +%2,72 | CNY 25,89 | CNY 26,94 | CNY 25,40 | 10,22M |
| 2026-07-21 | CNY 26,15 | -%2,32 | CNY 26,84 | CNY 27,35 | CNY 25,70 | 9,92M |
| 2026-07-20 | CNY 26,77 | +%2,41 | CNY 26,05 | CNY 26,80 | CNY 25,70 | 8,53M |
| 2026-07-17 | CNY 26,14 | -%0,46 | CNY 26,00 | CNY 26,28 | CNY 25,28 | 5,95M |
| 2026-07-16 | CNY 26,26 | +%2,10 | CNY 25,75 | CNY 26,50 | CNY 25,23 | 8,21M |
| 2026-07-15 | CNY 25,72 | +%2,59 | CNY 25,08 | CNY 26,02 | CNY 24,81 | 7,67M |
| 2026-07-14 | CNY 25,07 | +%0,08 | CNY 24,91 | CNY 25,53 | CNY 24,62 | 9,45M |
| 2026-07-13 | CNY 25,05 | +%0,32 | CNY 24,81 | CNY 25,14 | CNY 24,30 | 7,81M |
| 2026-07-10 | CNY 24,97 | +%0,93 | CNY 24,73 | CNY 25,34 | CNY 24,44 | 6,62M |
| 2026-07-09 | CNY 24,74 | -%1,24 | CNY 24,84 | CNY 25,14 | CNY 24,31 | 5,73M |
| 2026-07-08 | CNY 25,05 | -%3,21 | CNY 25,50 | CNY 25,74 | CNY 24,70 | 6,28M |
| 2026-07-07 | CNY 25,88 | -%2,34 | CNY 26,50 | CNY 26,94 | CNY 25,72 | 5,56M |
| 2026-07-06 | CNY 26,50 | +%0,88 | CNY 26,27 | CNY 27,42 | CNY 25,97 | 9,08M |
| 2026-07-03 | CNY 26,27 | +%4,79 | CNY 25,14 | CNY 26,65 | CNY 25,01 | 12,05M |
| 2026-07-02 | CNY 25,07 | +%2,28 | CNY 24,29 | CNY 25,88 | CNY 24,01 | 14,62M |
| 2026-07-01 | CNY 24,51 | +%2,72 | CNY 24,07 | CNY 24,76 | CNY 23,50 | 16,48M |
| 2026-06-30 | CNY 23,86 | -%2,41 | CNY 24,55 | CNY 24,76 | CNY 23,75 | 5,99M |
| 2026-06-29 | CNY 24,45 | +%0,82 | CNY 24,30 | CNY 24,75 | CNY 23,63 | 8,09M |
| 2026-06-26 | CNY 24,25 | +%1,04 | CNY 24,00 | CNY 24,37 | CNY 23,52 | 5,82M |
| 2026-06-25 | CNY 24,00 | +%0,84 | CNY 23,67 | CNY 24,60 | CNY 23,67 | 5,19M |
| 2026-06-24 | CNY 23,80 | -%3,99 | CNY 24,81 | CNY 24,99 | CNY 23,55 | 9,12M |
| 2026-06-23 | CNY 24,79 | -%4,32 | CNY 25,73 | CNY 25,85 | CNY 24,60 | 9,50M |
| 2026-06-22 | CNY 25,91 | +%5,07 | CNY 24,57 | CNY 26,01 | CNY 23,90 | 10,34M |
| 2026-06-18 | CNY 24,66 | -%0,76 | CNY 24,95 | CNY 25,04 | CNY 24,53 | 4,70M |
| 2026-06-17 | CNY 24,85 | +%0,89 | CNY 24,48 | CNY 25,00 | CNY 24,41 | 4,53M |
| 2026-06-16 | CNY 24,63 | -%2,22 | CNY 25,35 | CNY 25,35 | CNY 24,42 | 5,21M |
| 2026-06-15 | CNY 25,19 | +%2,19 | CNY 24,77 | CNY 26,20 | CNY 24,77 | 8,72M |
| 2026-06-12 | CNY 24,65 | +%6,57 | CNY 23,78 | CNY 24,99 | CNY 23,33 | 10,53M |
| 2026-06-11 | CNY 23,13 | -%4,22 | CNY 24,03 | CNY 24,34 | CNY 23,02 | 9,16M |
| 2026-06-10 | CNY 24,15 | -%1,79 | CNY 24,47 | CNY 24,47 | CNY 23,87 | 4,14M |
| 2026-06-09 | CNY 24,59 | -%0,20 | CNY 24,60 | CNY 24,86 | CNY 24,05 | 5,35M |
| 2026-06-08 | CNY 24,64 | -%0,56 | CNY 24,36 | CNY 25,49 | CNY 24,31 | 7,39M |
| 2026-06-05 | CNY 24,78 | +%0,49 | CNY 24,78 | CNY 25,18 | CNY 24,34 | 6,52M |
| 2026-06-04 | CNY 24,66 | +%0,65 | CNY 24,48 | CNY 24,92 | CNY 24,26 | 4,21M |
| 2026-06-03 | CNY 24,50 | -%1,53 | CNY 24,80 | CNY 25,35 | CNY 24,35 | 6,60M |
| 2026-06-02 | CNY 24,88 | -%1,43 | CNY 25,03 | CNY 25,74 | CNY 24,59 | 4,95M |
| 2026-06-01 | CNY 25,24 | -%0,94 | CNY 25,39 | CNY 25,68 | CNY 24,78 | 5,28M |
| 2026-05-29 | CNY 25,48 | -%1,58 | CNY 25,49 | CNY 25,92 | CNY 25,39 | 4,58M |
| 2026-05-28 | CNY 25,89 | -%1,71 | CNY 26,10 | CNY 26,34 | CNY 25,41 | 4,12M |
| 2026-05-27 | CNY 26,34 | -%4,08 | CNY 27,32 | CNY 27,45 | CNY 26,01 | 7,76M |
| 2026-05-26 | CNY 27,46 | +%1,03 | CNY 27,15 | CNY 27,70 | CNY 26,88 | 4,39M |