Shuifa Gas Co., Ltd. Class A 603318
SSE · Çin · Üretici İmalatı
CNY 8,71+0,06 (+%0,69)
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 8,71 | +%0,69 | CNY 8,68 | CNY 8,73 | CNY 8,61 | 18,08M |
| 2026-09-29 | CNY 8,65 | +%0,35 | CNY 8,60 | CNY 8,69 | CNY 8,56 | 17,48M |
| 2026-09-28 | CNY 8,62 | -%2,71 | CNY 8,86 | CNY 8,86 | CNY 8,38 | 29,36M |
| 2026-09-24 | CNY 8,86 | -%1,34 | CNY 9,03 | CNY 9,13 | CNY 8,83 |
| 27,41M |
| 2026-09-23 | CNY 8,98 | -%4,16 | CNY 9,36 | CNY 9,42 | CNY 8,97 | 37,68M |
| 2026-09-22 | CNY 9,37 | +%0,64 | CNY 9,35 | CNY 9,44 | CNY 9,22 | 36,20M |
| 2026-09-21 | CNY 9,31 | +%2,20 | CNY 9,02 | CNY 9,37 | CNY 8,96 | 38,59M |
| 2026-09-18 | CNY 9,11 | +%1,56 | CNY 8,81 | CNY 9,19 | CNY 8,74 | 45,80M |
| 2026-09-17 | CNY 8,97 | -%6,07 | CNY 9,26 | CNY 9,26 | CNY 8,74 | 67,12M |
| 2026-09-16 | CNY 9,55 | +%0,63 | CNY 9,45 | CNY 10,29 | CNY 9,25 | 66,96M |
| 2026-09-15 | CNY 9,49 | -%6,59 | CNY 10,01 | CNY 10,39 | CNY 9,49 | 80,43M |
| 2026-09-14 | CNY 10,16 | +%2,42 | CNY 9,95 | CNY 10,29 | CNY 9,67 | 85,55M |
| 2026-09-11 | CNY 9,92 | -%4,15 | CNY 11,00 | CNY 11,30 | CNY 9,85 | 121,53M |
| 2026-09-10 | CNY 10,35 | +%9,99 | CNY 9,60 | CNY 10,35 | CNY 9,44 | 109,98M |
| 2026-09-09 | CNY 9,41 | -%0,95 | CNY 9,51 | CNY 9,70 | CNY 9,33 | 46,47M |
| 2026-09-08 | CNY 9,50 | +%4,63 | CNY 9,10 | CNY 9,70 | CNY 8,99 | 60,19M |
| 2026-09-07 | CNY 9,08 | -%2,78 | CNY 9,30 | CNY 9,34 | CNY 9,00 | 43,82M |
| 2026-09-04 | CNY 9,34 | +%1,52 | CNY 9,11 | CNY 9,80 | CNY 8,95 | 58,96M |
| 2026-09-03 | CNY 9,20 | -%9,27 | CNY 9,50 | CNY 9,76 | CNY 9,20 | 72,50M |
| 2026-09-02 | CNY 10,14 | +%2,63 | CNY 10,20 | CNY 10,55 | CNY 9,90 | 82,58M |
| 2026-09-01 | CNY 9,88 | -%1,79 | CNY 10,00 | CNY 10,42 | CNY 9,84 | 77,84M |
| 2026-08-31 | CNY 10,06 | +%2,86 | CNY 9,98 | CNY 10,26 | CNY 9,85 | 79,80M |
| 2026-08-28 | CNY 9,78 | -%1,61 | CNY 9,85 | CNY 10,00 | CNY 9,76 | 54,48M |
| 2026-08-27 | CNY 9,94 | -%1,09 | CNY 10,01 | CNY 10,18 | CNY 9,81 | 65,40M |
| 2026-08-26 | CNY 10,05 | -%1,86 | CNY 9,99 | CNY 10,17 | CNY 9,66 | 86,87M |
| 2026-08-25 | CNY 10,24 | +%9,99 | CNY 9,42 | CNY 10,24 | CNY 9,35 | 74,57M |
| 2026-08-24 | CNY 9,31 | -%2,41 | CNY 9,35 | CNY 9,67 | CNY 9,22 | 54,68M |
| 2026-08-21 | CNY 9,54 | +%10,03 | CNY 8,72 | CNY 9,54 | CNY 8,67 | 44,19M |
| 2026-08-20 | CNY 8,67 | -%3,67 | CNY 8,98 | CNY 9,06 | CNY 8,64 | 34,53M |
| 2026-08-19 | CNY 9,00 | -%6,25 | CNY 9,48 | CNY 9,66 | CNY 8,95 | 56,52M |
| 2026-08-18 | CNY 9,60 | +%5,49 | CNY 9,24 | CNY 10,01 | CNY 9,06 | 79,19M |
| 2026-08-17 | CNY 9,10 | +%2,71 | CNY 8,84 | CNY 9,10 | CNY 8,75 | 19,31M |
| 2026-08-14 | CNY 8,86 | -%1,01 | CNY 8,95 | CNY 9,02 | CNY 8,75 | 20,26M |
| 2026-08-13 | CNY 8,95 | -%1,21 | CNY 9,10 | CNY 9,18 | CNY 8,95 | 24,70M |
| 2026-08-12 | CNY 9,06 | -%0,77 | CNY 9,08 | CNY 9,14 | CNY 8,95 | 24,04M |
| 2026-08-11 | CNY 9,13 | -%1,08 | CNY 9,33 | CNY 9,33 | CNY 9,08 | 31,69M |
| 2026-08-10 | CNY 9,23 | +%1,43 | CNY 9,10 | CNY 9,31 | CNY 9,01 | 34,81M |
| 2026-08-07 | CNY 9,10 | -%1,73 | CNY 9,35 | CNY 9,35 | CNY 8,93 | 47,05M |
| 2026-08-06 | CNY 9,26 | +%3,12 | CNY 8,95 | CNY 9,26 | CNY 8,81 | 54,33M |
| 2026-08-05 | CNY 8,98 | +%2,39 | CNY 8,78 | CNY 9,00 | CNY 8,71 | 38,98M |
| 2026-08-04 | CNY 8,77 | +%2,45 | CNY 8,69 | CNY 8,93 | CNY 8,60 | 35,09M |
| 2026-08-03 | CNY 8,56 | +%1,90 | CNY 8,31 | CNY 8,59 | CNY 8,24 | 31,30M |
| 2026-07-31 | CNY 8,40 | +%1,45 | CNY 8,20 | CNY 8,55 | CNY 8,11 | 43,07M |
| 2026-07-30 | CNY 8,28 | -%5,69 | CNY 8,78 | CNY 8,98 | CNY 8,21 | 55,19M |
| 2026-07-29 | CNY 8,78 | +%3,42 | CNY 8,51 | CNY 8,93 | CNY 8,38 | 58,71M |
| 2026-07-28 | CNY 8,49 | -%2,64 | CNY 8,61 | CNY 8,86 | CNY 8,44 | 49,61M |
| 2026-07-27 | CNY 8,72 | -%2,46 | CNY 8,44 | CNY 8,74 | CNY 8,11 | 71,11M |
| 2026-07-24 | CNY 8,94 | +%2,76 | CNY 8,88 | CNY 9,20 | CNY 8,63 | 102,48M |
| 2026-07-23 | CNY 8,70 | +%9,99 | CNY 7,98 | CNY 8,70 | CNY 7,98 | 49,69M |
| 2026-07-22 | CNY 7,91 | -%1,13 | CNY 7,78 | CNY 8,20 | CNY 7,72 | 46,49M |
| 2026-07-21 | CNY 8,00 | -%8,36 | CNY 8,30 | CNY 8,33 | CNY 7,86 | 64,57M |
| 2026-07-20 | CNY 8,73 | +%3,07 | CNY 8,16 | CNY 8,80 | CNY 8,10 | 68,43M |
| 2026-07-17 | CNY 8,47 | +%5,61 | CNY 8,01 | CNY 8,82 | CNY 8,01 | 78,92M |
| 2026-07-16 | CNY 8,02 | -%4,86 | CNY 8,17 | CNY 8,36 | CNY 8,00 | 48,72M |
| 2026-07-15 | CNY 8,43 | -%4,96 | CNY 8,59 | CNY 9,05 | CNY 8,31 | 76,48M |
| 2026-07-14 | CNY 8,87 | +%3,74 | CNY 9,30 | CNY 9,30 | CNY 8,32 | 99,09M |
| 2026-07-13 | CNY 8,55 | +%10,04 | CNY 8,55 | CNY 8,55 | CNY 8,55 | 10,24M |
| 2026-07-10 | CNY 7,77 | %0,00 | CNY 7,68 | CNY 7,99 | CNY 7,55 | 33,50M |
| 2026-07-09 | CNY 7,77 | -%0,51 | CNY 7,82 | CNY 8,10 | CNY 7,65 | 32,29M |
| 2026-07-08 | CNY 7,81 | -%2,98 | CNY 8,22 | CNY 8,26 | CNY 7,75 | 30,47M |
| 2026-07-07 | CNY 8,05 | -%6,72 | CNY 8,69 | CNY 8,70 | CNY 8,01 | 35,78M |
| 2026-07-06 | CNY 8,63 | -%7,00 | CNY 9,12 | CNY 9,26 | CNY 8,61 | 35,99M |
| 2026-07-03 | CNY 9,28 | -%4,82 | CNY 9,75 | CNY 9,84 | CNY 9,27 | 42,98M |
| 2026-07-02 | CNY 9,75 | -%1,91 | CNY 9,80 | CNY 10,30 | CNY 9,68 | 52,94M |
| 2026-07-01 | CNY 9,94 | +%4,19 | CNY 9,65 | CNY 10,44 | CNY 9,65 | 73,64M |
| 2026-06-30 | CNY 9,54 | -%1,55 | CNY 9,33 | CNY 9,69 | CNY 8,97 | 76,64M |
| 2026-06-29 | CNY 9,69 | +%9,99 | CNY 9,05 | CNY 9,69 | CNY 9,05 | 83,73M |
| 2026-06-26 | CNY 8,81 | -%6,97 | CNY 9,21 | CNY 9,51 | CNY 8,66 | 70,67M |
| 2026-06-25 | CNY 9,47 | -%9,98 | CNY 9,60 | CNY 10,00 | CNY 9,47 | 91,22M |
| 2026-06-24 | CNY 10,52 | -%10,01 | CNY 10,99 | CNY 10,99 | CNY 10,52 | 36,41M |
| 2026-06-23 | CNY 11,69 | +%9,97 | CNY 10,78 | CNY 11,69 | CNY 10,41 | 118,49M |
| 2026-06-22 | CNY 10,63 | +%5,04 | CNY 10,10 | CNY 10,74 | CNY 10,01 | 74,14M |
| 2026-06-18 | CNY 10,12 | +%2,22 | CNY 9,78 | CNY 10,25 | CNY 9,68 | 71,17M |
| 2026-06-17 | CNY 9,90 | +%2,59 | CNY 9,78 | CNY 10,10 | CNY 9,49 | 91,72M |
| 2026-06-16 | CNY 9,65 | +%10,03 | CNY 8,77 | CNY 9,65 | CNY 8,51 | 61,05M |
| 2026-06-15 | CNY 8,77 | -%4,26 | CNY 8,93 | CNY 9,05 | CNY 8,62 | 55,61M |
| 2026-06-12 | CNY 9,16 | -%7,01 | CNY 9,40 | CNY 9,85 | CNY 9,11 | 84,27M |
| 2026-06-11 | CNY 9,85 | +%10,06 | CNY 9,25 | CNY 9,85 | CNY 8,71 | 86,90M |
| 2026-06-10 | CNY 8,95 | +%5,54 | CNY 8,43 | CNY 9,33 | CNY 8,38 | 68,71M |
| 2026-06-09 | CNY 8,48 | -%3,20 | CNY 8,94 | CNY 9,00 | CNY 8,33 | 36,84M |
| 2026-06-08 | CNY 8,76 | -%1,35 | CNY 8,93 | CNY 9,18 | CNY 8,74 | 39,25M |
| 2026-06-05 | CNY 8,88 | -%4,21 | CNY 9,09 | CNY 9,29 | CNY 8,71 | 44,06M |
| 2026-06-04 | CNY 9,27 | -%1,59 | CNY 9,32 | CNY 9,63 | CNY 9,14 | 49,43M |
| 2026-06-03 | CNY 9,42 | +%4,09 | CNY 9,09 | CNY 9,47 | CNY 8,98 | 45,82M |
| 2026-06-02 | CNY 9,05 | -%2,16 | CNY 9,24 | CNY 9,48 | CNY 8,87 | 32,83M |
| 2026-06-01 | CNY 9,25 | +%3,93 | CNY 8,93 | CNY 9,36 | CNY 8,91 | 37,89M |
| 2026-05-29 | CNY 8,90 | -%1,98 | CNY 9,12 | CNY 9,14 | CNY 8,81 | 22,37M |
| 2026-05-28 | CNY 9,08 | -%0,33 | CNY 9,18 | CNY 9,27 | CNY 8,92 | 22,15M |
| 2026-05-27 | CNY 9,11 | -%2,98 | CNY 9,33 | CNY 9,40 | CNY 9,02 | 22,29M |
| 2026-05-26 | CNY 9,39 | -%3,00 | CNY 9,68 | CNY 9,68 | CNY 9,27 | 29,40M |