Ningbo Xusheng Group Co. Ltd. Class A 603305
SSE · Çin · Üretici İmalatı
CNY 11,20+0,09 (+%0,81)
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 11,20 | +%0,81 | CNY 11,20 | CNY 11,34 | CNY 11,10 | 13,02M |
| 2026-09-29 | CNY 11,11 | +%0,09 | CNY 11,02 | CNY 11,23 | CNY 10,92 | 12,34M |
| 2026-09-28 | CNY 11,10 | -%0,63 | CNY 11,12 | CNY 11,36 | CNY 11,01 | 11,98M |
| 2026-09-24 | CNY 11,17 | -%0,45 | CNY 11,21 | CNY 11,42 | CNY 11,13 | 13,28M |
| 2026-09-23 | CNY 11,22 | -%0,44 | CNY 11,30 | CNY 11,33 | CNY 11,12 | 11,45M |
| 2026-09-22 | CNY 11,27 | -%1,31 | CNY 11,42 | CNY 11,54 | CNY 11,20 | 14,85M |
| 2026-09-21 | CNY 11,42 | +%2,70 | CNY 11,14 | CNY 11,58 | CNY 11,13 | 22,32M |
| 2026-09-18 | CNY 11,12 | +%3,35 | CNY 10,93 | CNY 11,24 | CNY 10,90 | 22,30M |
| 2026-09-17 | CNY 10,76 | +%2,38 | CNY 10,43 | CNY 10,80 | CNY 10,39 | 17,60M |
| 2026-09-16 | CNY 10,51 | -%0,47 | CNY 10,48 | CNY 10,58 | CNY 10,26 | 15,16M |
| 2026-09-15 | CNY 10,56 | -%2,22 | CNY 10,80 | CNY 10,80 | CNY 10,55 | 9,26M |
| 2026-09-14 | CNY 10,80 | +%0,84 | CNY 10,77 | CNY 10,89 | CNY 10,55 | 10,29M |
| 2026-09-11 | CNY 10,71 | -%2,01 | CNY 10,80 | CNY 10,85 | CNY 10,58 | 14,48M |
| 2026-09-10 | CNY 10,93 | -%2,15 | CNY 11,11 | CNY 11,12 | CNY 10,90 | 12,16M |
| 2026-09-09 | CNY 11,17 | -%1,33 | CNY 11,35 | CNY 11,35 | CNY 11,12 | 10,41M |
| 2026-09-08 | CNY 11,32 | -%0,88 | CNY 11,42 | CNY 11,45 | CNY 11,27 | 12,43M |
| 2026-09-07 | CNY 11,42 | +%1,60 | CNY 11,23 | CNY 11,54 | CNY 11,20 | 17,26M |
| 2026-09-04 | CNY 11,24 | -%1,58 | CNY 11,55 | CNY 11,63 | CNY 11,17 | 21,47M |
| 2026-09-03 | CNY 11,42 | +%1,06 | CNY 11,36 | CNY 11,55 | CNY 11,30 | 19,47M |
| 2026-09-02 | CNY 11,30 | -%0,53 | CNY 11,26 | CNY 11,33 | CNY 11,11 | 13,14M |
| 2026-09-01 | CNY 11,36 | -%0,26 | CNY 11,45 | CNY 11,50 | CNY 11,29 | 19,53M |
| 2026-08-31 | CNY 11,39 | +%0,62 | CNY 11,23 | CNY 11,44 | CNY 11,19 | 15,70M |
| 2026-08-28 | CNY 11,32 | +%0,44 | CNY 11,38 | CNY 11,50 | CNY 11,28 | 15,48M |
| 2026-08-27 | CNY 11,27 | +%0,18 | CNY 11,23 | CNY 11,30 | CNY 11,13 | 10,34M |
| 2026-08-26 | CNY 11,25 | -%0,09 | CNY 11,26 | CNY 11,42 | CNY 11,22 | 9,20M |
| 2026-08-25 | CNY 11,26 | +%1,62 | CNY 11,00 | CNY 11,32 | CNY 10,97 | 11,95M |
| 2026-08-24 | CNY 11,08 | -%1,34 | CNY 11,26 | CNY 11,34 | CNY 10,95 | 10,93M |
| 2026-08-21 | CNY 11,23 | %0,00 | CNY 11,20 | CNY 11,28 | CNY 11,08 | 11,21M |
| 2026-08-20 | CNY 11,23 | +%0,99 | CNY 11,33 | CNY 11,33 | CNY 11,12 | 13,42M |
| 2026-08-19 | CNY 11,12 | -%7,18 | CNY 11,92 | CNY 11,93 | CNY 11,11 | 26,54M |
| 2026-08-18 | CNY 11,98 | +%0,93 | CNY 11,87 | CNY 12,00 | CNY 11,65 | 16,91M |
| 2026-08-17 | CNY 11,87 | +%1,71 | CNY 11,69 | CNY 11,90 | CNY 11,55 | 14,87M |
| 2026-08-14 | CNY 11,67 | -%0,93 | CNY 11,83 | CNY 11,84 | CNY 11,53 | 14,32M |
| 2026-08-13 | CNY 11,78 | -%1,42 | CNY 11,99 | CNY 12,04 | CNY 11,78 | 14,09M |
| 2026-08-12 | CNY 11,95 | +%0,25 | CNY 11,93 | CNY 12,03 | CNY 11,89 | 10,43M |
| 2026-08-11 | CNY 11,92 | +%0,17 | CNY 11,90 | CNY 12,03 | CNY 11,78 | 14,40M |
| 2026-08-10 | CNY 11,90 | -%1,00 | CNY 12,01 | CNY 12,08 | CNY 11,86 | 16,44M |
| 2026-08-07 | CNY 12,02 | +%1,18 | CNY 11,90 | CNY 12,04 | CNY 11,70 | 18,30M |
| 2026-08-06 | CNY 11,88 | -%1,25 | CNY 12,00 | CNY 12,11 | CNY 11,80 | 20,38M |
| 2026-08-05 | CNY 12,03 | -%0,25 | CNY 12,15 | CNY 12,19 | CNY 11,93 | 23,64M |
| 2026-08-04 | CNY 12,06 | +%0,50 | CNY 12,03 | CNY 12,19 | CNY 11,91 | 19,33M |
| 2026-08-03 | CNY 12,00 | +%5,17 | CNY 11,47 | CNY 12,07 | CNY 11,46 | 28,88M |
| 2026-07-31 | CNY 11,41 | +%2,42 | CNY 11,35 | CNY 11,56 | CNY 11,31 | 23,03M |
| 2026-07-30 | CNY 11,14 | +%0,45 | CNY 11,02 | CNY 11,30 | CNY 10,90 | 20,53M |
| 2026-07-29 | CNY 11,09 | +%3,26 | CNY 10,77 | CNY 11,14 | CNY 10,71 | 22,38M |
| 2026-07-28 | CNY 10,74 | +%0,37 | CNY 10,62 | CNY 10,82 | CNY 10,55 | 13,87M |
| 2026-07-27 | CNY 10,70 | +%2,49 | CNY 10,45 | CNY 10,80 | CNY 10,42 | 17,47M |
| 2026-07-24 | CNY 10,44 | -%3,96 | CNY 10,66 | CNY 10,78 | CNY 10,40 | 17,78M |
| 2026-07-23 | CNY 10,87 | +%2,16 | CNY 10,62 | CNY 10,92 | CNY 10,55 | 16,18M |
| 2026-07-22 | CNY 10,64 | -%2,83 | CNY 10,92 | CNY 10,92 | CNY 10,58 | 22,10M |
| 2026-07-21 | CNY 10,95 | +%1,39 | CNY 10,80 | CNY 11,06 | CNY 10,69 | 24,90M |
| 2026-07-20 | CNY 10,80 | +%0,75 | CNY 10,76 | CNY 10,95 | CNY 10,25 | 24,13M |
| 2026-07-17 | CNY 10,72 | -%4,37 | CNY 11,25 | CNY 11,32 | CNY 10,72 | 24,34M |
| 2026-07-16 | CNY 11,21 | -%0,18 | CNY 11,16 | CNY 11,40 | CNY 11,08 | 16,09M |
| 2026-07-15 | CNY 11,23 | %0,00 | CNY 11,25 | CNY 11,43 | CNY 11,07 | 16,80M |
| 2026-07-14 | CNY 11,23 | +%1,08 | CNY 11,12 | CNY 11,29 | CNY 10,89 | 19,49M |
| 2026-07-13 | CNY 11,11 | -%7,95 | CNY 12,00 | CNY 12,07 | CNY 11,10 | 31,98M |
| 2026-07-10 | CNY 12,07 | +%2,29 | CNY 11,80 | CNY 12,37 | CNY 11,77 | 25,54M |
| 2026-07-09 | CNY 11,80 | -%0,42 | CNY 11,75 | CNY 11,94 | CNY 11,46 | 21,99M |
| 2026-07-08 | CNY 11,85 | -%4,13 | CNY 12,31 | CNY 12,40 | CNY 11,83 | 24,07M |
| 2026-07-07 | CNY 12,36 | -%3,89 | CNY 12,84 | CNY 13,24 | CNY 12,34 | 25,78M |
| 2026-07-06 | CNY 12,86 | -%1,30 | CNY 13,10 | CNY 13,37 | CNY 12,81 | 35,13M |
| 2026-07-03 | CNY 13,03 | +%6,63 | CNY 12,19 | CNY 13,44 | CNY 12,16 | 55,92M |
| 2026-07-02 | CNY 12,22 | +%0,58 | CNY 12,10 | CNY 12,70 | CNY 12,10 | 27,63M |
| 2026-07-01 | CNY 12,15 | +%0,25 | CNY 12,12 | CNY 12,30 | CNY 12,01 | 23,18M |
| 2026-06-30 | CNY 12,12 | +%5,03 | CNY 11,75 | CNY 12,15 | CNY 11,64 | 27,48M |
| 2026-06-29 | CNY 11,54 | -%2,12 | CNY 11,79 | CNY 11,89 | CNY 11,37 | 27,43M |
| 2026-06-26 | CNY 11,79 | -%5,07 | CNY 12,36 | CNY 12,39 | CNY 11,78 | 31,31M |
| 2026-06-25 | CNY 12,42 | -%3,80 | CNY 12,80 | CNY 13,00 | CNY 12,38 | 33,58M |
| 2026-06-24 | CNY 12,91 | -%2,20 | CNY 13,19 | CNY 13,30 | CNY 12,89 | 22,36M |
| 2026-06-23 | CNY 13,20 | -%2,15 | CNY 13,51 | CNY 13,59 | CNY 13,18 | 22,47M |
| 2026-06-22 | CNY 13,49 | -%3,78 | CNY 13,88 | CNY 13,96 | CNY 13,09 | 38,78M |
| 2026-06-18 | CNY 14,02 | -%0,57 | CNY 14,10 | CNY 14,18 | CNY 13,88 | 18,57M |
| 2026-06-17 | CNY 14,10 | -%0,70 | CNY 14,15 | CNY 14,18 | CNY 13,90 | 17,67M |
| 2026-06-16 | CNY 14,20 | +%2,01 | CNY 13,99 | CNY 14,35 | CNY 13,77 | 25,31M |
| 2026-06-15 | CNY 13,92 | +%1,38 | CNY 13,75 | CNY 14,01 | CNY 13,75 | 20,91M |
| 2026-06-12 | CNY 13,73 | +%2,54 | CNY 13,68 | CNY 14,02 | CNY 13,53 | 26,75M |
| 2026-06-11 | CNY 13,39 | -%3,74 | CNY 13,75 | CNY 13,84 | CNY 13,30 | 25,51M |
| 2026-06-10 | CNY 13,91 | -%6,01 | CNY 14,66 | CNY 14,71 | CNY 13,73 | 35,63M |
| 2026-06-09 | CNY 14,80 | +%1,02 | CNY 14,79 | CNY 14,88 | CNY 14,34 | 24,50M |
| 2026-06-08 | CNY 14,65 | -%1,74 | CNY 14,44 | CNY 15,13 | CNY 14,43 | 33,25M |
| 2026-06-05 | CNY 14,91 | +%1,64 | CNY 14,62 | CNY 15,29 | CNY 14,08 | 43,38M |
| 2026-06-04 | CNY 14,67 | +%0,55 | CNY 14,48 | CNY 14,96 | CNY 14,32 | 31,03M |
| 2026-06-03 | CNY 14,59 | -%1,15 | CNY 14,66 | CNY 15,12 | CNY 14,45 | 26,85M |
| 2026-06-02 | CNY 14,76 | -%1,27 | CNY 15,01 | CNY 15,19 | CNY 14,70 | 22,11M |
| 2026-06-01 | CNY 14,95 | -%0,13 | CNY 14,80 | CNY 15,28 | CNY 14,79 | 23,29M |
| 2026-05-29 | CNY 14,97 | -%6,14 | CNY 15,98 | CNY 16,05 | CNY 14,84 | 38,77M |
| 2026-05-28 | CNY 15,95 | -%2,74 | CNY 16,33 | CNY 16,39 | CNY 15,44 | 49,74M |
| 2026-05-27 | CNY 16,40 | -%1,80 | CNY 16,56 | CNY 16,74 | CNY 16,31 | 34,51M |
| 2026-05-26 | CNY 16,70 | -%2,22 | CNY 17,00 | CNY 17,15 | CNY 16,45 | 42,89M |