Shanghai Bloom Technology Inc. Class A 603325
SSE · Çin · Dağıtım Hizmetleri
CNY 53,46+0,65 (+%1,23)
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 53,46 | +%1,23 | CNY 52,85 | CNY 53,67 | CNY 52,63 | 271,70K |
| 2026-09-29 | CNY 52,81 | +%1,27 | CNY 52,15 | CNY 53,01 | CNY 51,90 | 170,56K |
| 2026-09-28 | CNY 52,15 | -%1,38 | CNY 53,12 | CNY 53,35 | CNY 51,63 | 220,70K |
| 2026-09-24 | CNY 52,88 | -%1,20 | CNY 53,54 | CNY 53,80 | CNY 52,70 | 204,73K |
| 2026-09-23 | CNY 53,52 | +%1,50 | CNY 52,74 | CNY 53,65 | CNY 52,51 | 296,10K |
| 2026-09-22 | CNY 52,73 | -%0,04 | CNY 52,77 | CNY 53,47 | CNY 52,63 | 219,10K |
| 2026-09-21 | CNY 52,75 | +%0,98 | CNY 52,38 | CNY 52,88 | CNY 51,84 | 253,38K |
| 2026-09-18 | CNY 52,24 | +%0,79 | CNY 52,04 | CNY 52,49 | CNY 52,04 | 183,54K |
| 2026-09-17 | CNY 51,83 | -%0,58 | CNY 52,16 | CNY 52,40 | CNY 51,55 | 132,50K |
| 2026-09-16 | CNY 52,13 | +%0,52 | CNY 51,71 | CNY 52,38 | CNY 51,11 | 155,85K |
| 2026-09-15 | CNY 51,86 | -%1,09 | CNY 52,43 | CNY 52,83 | CNY 51,73 | 136,90K |
| 2026-09-14 | CNY 52,43 | +%1,02 | CNY 52,04 | CNY 52,49 | CNY 51,22 | 160,20K |
| 2026-09-11 | CNY 51,90 | -%1,96 | CNY 52,75 | CNY 52,96 | CNY 51,57 | 303,82K |
| 2026-09-10 | CNY 52,94 | -%1,96 | CNY 53,88 | CNY 53,88 | CNY 52,71 | 249,30K |
| 2026-09-09 | CNY 54,00 | -%1,01 | CNY 54,86 | CNY 54,86 | CNY 53,80 | 211,74K |
| 2026-09-08 | CNY 54,55 | +%0,17 | CNY 54,55 | CNY 54,96 | CNY 54,22 | 181,54K |
| 2026-09-07 | CNY 54,46 | +%0,11 | CNY 54,23 | CNY 54,76 | CNY 54,23 | 146,37K |
| 2026-09-04 | CNY 54,40 | -%0,75 | CNY 54,91 | CNY 55,29 | CNY 54,11 | 262,47K |
| 2026-09-03 | CNY 54,81 | -%1,24 | CNY 55,86 | CNY 56,37 | CNY 54,55 | 282,50K |
| 2026-09-02 | CNY 55,50 | -%0,84 | CNY 55,97 | CNY 55,97 | CNY 55,02 | 274,00K |
| 2026-09-01 | CNY 55,97 | -%0,16 | CNY 55,90 | CNY 56,67 | CNY 55,77 | 365,46K |
| 2026-08-31 | CNY 56,06 | +%3,62 | CNY 53,81 | CNY 56,15 | CNY 53,81 | 742,41K |
| 2026-08-28 | CNY 54,10 | -%1,67 | CNY 54,99 | CNY 55,17 | CNY 54,08 | 318,16K |
| 2026-08-27 | CNY 55,02 | +%0,36 | CNY 54,81 | CNY 55,44 | CNY 54,02 | 548,86K |
| 2026-08-26 | CNY 54,82 | +%1,76 | CNY 54,13 | CNY 55,96 | CNY 53,85 | 756,46K |
| 2026-08-25 | CNY 53,87 | +%1,13 | CNY 53,00 | CNY 54,15 | CNY 52,83 | 386,80K |
| 2026-08-24 | CNY 53,27 | +%1,70 | CNY 51,98 | CNY 53,90 | CNY 51,98 | 476,74K |
| 2026-08-21 | CNY 52,38 | +%0,81 | CNY 52,52 | CNY 52,55 | CNY 51,50 | 290,58K |
| 2026-08-20 | CNY 51,96 | +%0,70 | CNY 51,59 | CNY 52,59 | CNY 51,59 | 194,71K |
| 2026-08-19 | CNY 51,60 | -%3,03 | CNY 52,68 | CNY 52,87 | CNY 51,42 | 412,85K |
| 2026-08-18 | CNY 53,21 | -%1,46 | CNY 54,01 | CNY 54,17 | CNY 52,59 | 429,28K |
| 2026-08-17 | CNY 54,00 | +%0,88 | CNY 53,60 | CNY 54,18 | CNY 53,06 | 278,78K |
| 2026-08-14 | CNY 53,53 | -%0,83 | CNY 53,90 | CNY 54,45 | CNY 53,48 | 274,40K |
| 2026-08-13 | CNY 53,98 | -%3,00 | CNY 55,59 | CNY 56,16 | CNY 53,98 | 609,60K |
| 2026-08-12 | CNY 55,65 | +%2,49 | CNY 54,07 | CNY 56,22 | CNY 54,07 | 752,03K |
| 2026-08-11 | CNY 54,30 | -%1,74 | CNY 55,02 | CNY 55,33 | CNY 54,24 | 317,88K |
| 2026-08-10 | CNY 55,26 | +%0,66 | CNY 54,86 | CNY 55,47 | CNY 54,40 | 489,32K |
| 2026-08-07 | CNY 54,90 | +%2,44 | CNY 53,76 | CNY 54,96 | CNY 52,88 | 565,90K |
| 2026-08-06 | CNY 53,59 | -%0,54 | CNY 53,85 | CNY 53,95 | CNY 52,98 | 274,00K |
| 2026-08-05 | CNY 53,88 | +%0,02 | CNY 53,83 | CNY 54,16 | CNY 53,52 | 311,90K |
| 2026-08-04 | CNY 53,87 | -%0,54 | CNY 54,18 | CNY 54,55 | CNY 53,75 | 397,10K |
| 2026-08-03 | CNY 54,16 | +%2,21 | CNY 53,09 | CNY 54,50 | CNY 52,80 | 466,52K |
| 2026-07-31 | CNY 52,99 | +%1,16 | CNY 52,50 | CNY 53,26 | CNY 52,50 | 279,66K |
| 2026-07-30 | CNY 52,38 | -%1,17 | CNY 53,09 | CNY 53,54 | CNY 52,21 | 321,30K |
| 2026-07-29 | CNY 53,00 | +%1,98 | CNY 51,96 | CNY 53,80 | CNY 51,85 | 577,26K |
| 2026-07-28 | CNY 51,97 | +%1,44 | CNY 51,23 | CNY 52,81 | CNY 50,99 | 446,50K |
| 2026-07-27 | CNY 51,23 | +%1,85 | CNY 50,36 | CNY 51,66 | CNY 49,49 | 304,91K |
| 2026-07-24 | CNY 50,30 | -%3,03 | CNY 51,30 | CNY 51,88 | CNY 50,30 | 360,74K |
| 2026-07-23 | CNY 51,87 | +%2,29 | CNY 50,96 | CNY 52,23 | CNY 50,20 | 313,04K |
| 2026-07-22 | CNY 50,71 | -%1,17 | CNY 51,31 | CNY 51,96 | CNY 50,34 | 570,42K |
| 2026-07-21 | CNY 51,31 | -%1,33 | CNY 52,40 | CNY 52,60 | CNY 50,84 | 553,77K |
| 2026-07-20 | CNY 52,00 | +%0,58 | CNY 51,70 | CNY 52,99 | CNY 51,10 | 519,26K |
| 2026-07-17 | CNY 51,70 | -%2,97 | CNY 53,40 | CNY 53,80 | CNY 51,66 | 645,27K |
| 2026-07-16 | CNY 53,28 | -%0,41 | CNY 53,05 | CNY 54,20 | CNY 52,80 | 491,90K |
| 2026-07-15 | CNY 53,50 | +%0,73 | CNY 52,90 | CNY 53,77 | CNY 52,10 | 632,92K |
| 2026-07-14 | CNY 53,11 | +%0,21 | CNY 52,15 | CNY 54,50 | CNY 51,02 | 1,10M |
| 2026-07-13 | CNY 53,00 | +%2,47 | CNY 51,10 | CNY 53,88 | CNY 50,18 | 1,34M |
| 2026-07-10 | CNY 51,72 | -%1,49 | CNY 51,14 | CNY 53,34 | CNY 50,11 | 990,23K |
| 2026-07-09 | CNY 52,50 | -%0,96 | CNY 53,16 | CNY 53,44 | CNY 51,05 | 516,96K |
| 2026-07-08 | CNY 53,01 | -%0,69 | CNY 52,81 | CNY 53,97 | CNY 52,40 | 533,92K |
| 2026-07-07 | CNY 53,38 | -%3,02 | CNY 55,14 | CNY 55,88 | CNY 53,30 | 483,00K |
| 2026-07-06 | CNY 55,04 | -%1,94 | CNY 56,68 | CNY 56,68 | CNY 54,77 | 499,70K |
| 2026-07-03 | CNY 56,13 | -%1,70 | CNY 58,18 | CNY 58,18 | CNY 55,70 | 894,32K |
| 2026-07-02 | CNY 57,10 | +%2,55 | CNY 56,00 | CNY 58,33 | CNY 55,70 | 1,71M |
| 2026-07-01 | CNY 55,68 | +%10,00 | CNY 50,50 | CNY 55,68 | CNY 50,46 | 1,63M |
| 2026-06-30 | CNY 50,62 | -%0,35 | CNY 50,70 | CNY 51,19 | CNY 50,08 | 480,10K |
| 2026-06-29 | CNY 50,80 | +%0,61 | CNY 50,48 | CNY 50,96 | CNY 48,94 | 532,40K |
| 2026-06-26 | CNY 50,49 | -%2,11 | CNY 51,58 | CNY 51,75 | CNY 50,33 | 489,02K |
| 2026-06-25 | CNY 51,58 | -%3,41 | CNY 52,82 | CNY 53,00 | CNY 51,20 | 816,86K |
| 2026-06-24 | CNY 53,40 | -%3,35 | CNY 55,87 | CNY 55,87 | CNY 52,92 | 546,24K |
| 2026-06-23 | CNY 55,25 | +%3,31 | CNY 53,05 | CNY 56,65 | CNY 52,78 | 857,41K |
| 2026-06-22 | CNY 53,48 | -%3,64 | CNY 55,55 | CNY 55,76 | CNY 52,17 | 968,40K |
| 2026-06-18 | CNY 55,50 | -%0,89 | CNY 56,24 | CNY 56,24 | CNY 55,10 | 442,23K |
| 2026-06-17 | CNY 56,00 | -%1,50 | CNY 56,85 | CNY 57,23 | CNY 55,50 | 512,02K |
| 2026-06-16 | CNY 56,85 | -%2,27 | CNY 58,17 | CNY 58,39 | CNY 56,56 | 485,62K |
| 2026-06-15 | CNY 58,17 | -%1,37 | CNY 59,22 | CNY 59,56 | CNY 58,00 | 456,16K |
| 2026-06-12 | CNY 58,98 | -%0,02 | CNY 59,00 | CNY 59,68 | CNY 58,30 | 480,74K |
| 2026-06-11 | CNY 58,99 | +%1,71 | CNY 57,40 | CNY 59,26 | CNY 57,01 | 496,41K |
| 2026-06-10 | CNY 58,00 | -%3,22 | CNY 59,35 | CNY 60,18 | CNY 58,00 | 502,56K |
| 2026-06-09 | CNY 59,93 | +%2,01 | CNY 58,75 | CNY 59,93 | CNY 58,01 | 721,06K |
| 2026-06-08 | CNY 58,75 | +%0,43 | CNY 56,68 | CNY 59,57 | CNY 56,68 | 686,18K |
| 2026-06-05 | CNY 58,50 | +%2,65 | CNY 57,60 | CNY 59,23 | CNY 56,69 | 796,96K |
| 2026-06-04 | CNY 56,99 | +%1,66 | CNY 55,98 | CNY 56,99 | CNY 55,30 | 604,58K |
| 2026-06-03 | CNY 56,06 | +%0,65 | CNY 55,69 | CNY 56,27 | CNY 55,09 | 343,68K |
| 2026-06-02 | CNY 55,70 | -%0,50 | CNY 56,00 | CNY 56,88 | CNY 55,09 | 403,92K |
| 2026-06-01 | CNY 55,98 | +%3,07 | CNY 53,86 | CNY 56,47 | CNY 53,86 | 618,26K |
| 2026-05-29 | CNY 54,31 | -%1,70 | CNY 55,45 | CNY 55,46 | CNY 54,12 | 557,50K |
| 2026-05-28 | CNY 55,25 | -%0,16 | CNY 55,45 | CNY 56,33 | CNY 54,39 | 605,52K |
| 2026-05-27 | CNY 55,34 | -%1,71 | CNY 56,30 | CNY 56,65 | CNY 55,30 | 549,09K |
| 2026-05-26 | CNY 56,30 | -%1,14 | CNY 56,79 | CNY 56,93 | CNY 55,67 | 542,54K |