Chongqing Zhixin Industrial Co., Ltd. Class A 603352
SSE · Çin · Üretici İmalatı
CNY 24,81-0,03 (-%0,12)
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 24,81 | -%0,12 | CNY 25,08 | CNY 25,08 | CNY 24,76 | 594,59K |
| 2026-09-29 | CNY 24,84 | -%1,04 | CNY 25,33 | CNY 25,40 | CNY 24,73 | 704,13K |
| 2026-09-28 | CNY 25,10 | -%2,03 | CNY 25,58 | CNY 25,62 | CNY 24,86 | 774,22K |
| 2026-09-24 | CNY 25,62 | -%0,66 | CNY 25,75 | CNY 25,87 | CNY 25,61 |
| 582,17K |
| 2026-09-23 | CNY 25,79 | +%0,23 | CNY 25,75 | CNY 25,85 | CNY 25,60 | 708,87K |
| 2026-09-22 | CNY 25,73 | +%0,12 | CNY 25,85 | CNY 25,85 | CNY 25,61 | 681,03K |
| 2026-09-21 | CNY 25,70 | %0,00 | CNY 25,64 | CNY 25,80 | CNY 25,51 | 793,12K |
| 2026-09-18 | CNY 25,70 | +%2,23 | CNY 25,14 | CNY 25,85 | CNY 25,14 | 1,62M |
| 2026-09-17 | CNY 25,14 | +%0,92 | CNY 24,88 | CNY 25,33 | CNY 24,75 | 873,31K |
| 2026-09-16 | CNY 24,91 | +%0,12 | CNY 24,75 | CNY 24,97 | CNY 24,61 | 565,82K |
| 2026-09-15 | CNY 24,88 | -%1,15 | CNY 25,17 | CNY 25,17 | CNY 24,87 | 468,48K |
| 2026-09-14 | CNY 25,17 | +%1,04 | CNY 25,09 | CNY 25,18 | CNY 24,75 | 685,26K |
| 2026-09-11 | CNY 24,91 | +%0,28 | CNY 24,73 | CNY 25,05 | CNY 24,48 | 916,43K |
| 2026-09-10 | CNY 24,84 | -%2,51 | CNY 25,48 | CNY 25,48 | CNY 24,83 | 1,02M |
| 2026-09-09 | CNY 25,48 | -%1,32 | CNY 25,82 | CNY 25,85 | CNY 25,31 | 897,06K |
| 2026-09-08 | CNY 25,82 | +%0,39 | CNY 25,65 | CNY 25,89 | CNY 25,50 | 535,21K |
| 2026-09-07 | CNY 25,72 | -%0,89 | CNY 26,03 | CNY 26,08 | CNY 25,50 | 718,93K |
| 2026-09-04 | CNY 25,95 | -%0,42 | CNY 26,06 | CNY 26,30 | CNY 25,70 | 1,06M |
| 2026-09-03 | CNY 26,06 | -%1,85 | CNY 26,39 | CNY 26,85 | CNY 26,01 | 1,18M |
| 2026-09-02 | CNY 26,55 | +%0,45 | CNY 26,33 | CNY 26,55 | CNY 26,01 | 1,31M |
| 2026-09-01 | CNY 26,43 | +%2,09 | CNY 25,71 | CNY 26,58 | CNY 25,71 | 1,61M |
| 2026-08-31 | CNY 25,89 | +%0,27 | CNY 25,65 | CNY 25,91 | CNY 25,53 | 705,32K |
| 2026-08-28 | CNY 25,82 | +%0,16 | CNY 25,70 | CNY 25,92 | CNY 25,70 | 701,55K |
| 2026-08-27 | CNY 25,78 | -%0,15 | CNY 25,92 | CNY 25,92 | CNY 25,52 | 763,99K |
| 2026-08-26 | CNY 25,82 | +%0,78 | CNY 25,56 | CNY 25,99 | CNY 25,56 | 733,81K |
| 2026-08-25 | CNY 25,62 | +%1,59 | CNY 25,11 | CNY 25,70 | CNY 25,06 | 791,13K |
| 2026-08-24 | CNY 25,22 | -%2,66 | CNY 25,70 | CNY 25,92 | CNY 25,06 | 1,18M |
| 2026-08-21 | CNY 25,91 | +%0,86 | CNY 25,67 | CNY 25,93 | CNY 25,48 | 768,82K |
| 2026-08-20 | CNY 25,69 | +%0,98 | CNY 25,67 | CNY 26,06 | CNY 25,50 | 1,05M |
| 2026-08-19 | CNY 25,44 | -%5,29 | CNY 26,55 | CNY 26,55 | CNY 25,40 | 1,71M |
| 2026-08-18 | CNY 26,86 | +%0,11 | CNY 26,81 | CNY 27,24 | CNY 26,30 | 2,04M |
| 2026-08-17 | CNY 26,83 | +%0,64 | CNY 26,98 | CNY 26,98 | CNY 26,48 | 1,37M |
| 2026-08-14 | CNY 26,66 | -%1,80 | CNY 27,10 | CNY 27,35 | CNY 26,50 | 2,13M |
| 2026-08-13 | CNY 27,15 | -%3,42 | CNY 28,30 | CNY 28,32 | CNY 27,15 | 2,24M |
| 2026-08-12 | CNY 28,11 | -%1,13 | CNY 28,01 | CNY 28,24 | CNY 27,77 | 2,28M |
| 2026-08-11 | CNY 28,43 | +%2,16 | CNY 27,68 | CNY 29,79 | CNY 27,25 | 4,20M |
| 2026-08-10 | CNY 27,83 | -%0,93 | CNY 28,08 | CNY 28,09 | CNY 27,47 | 2,49M |
| 2026-08-07 | CNY 28,09 | +%4,00 | CNY 27,27 | CNY 28,23 | CNY 26,79 | 4,27M |
| 2026-08-06 | CNY 27,01 | -%1,57 | CNY 27,36 | CNY 28,28 | CNY 27,01 | 3,91M |
| 2026-08-05 | CNY 27,44 | +%1,52 | CNY 27,20 | CNY 27,50 | CNY 27,03 | 3,47M |
| 2026-08-04 | CNY 27,03 | +%0,07 | CNY 27,01 | CNY 27,06 | CNY 26,75 | 2,34M |
| 2026-08-03 | CNY 27,01 | +%0,26 | CNY 26,71 | CNY 27,22 | CNY 26,71 | 2,86M |
| 2026-07-31 | CNY 26,94 | -%0,44 | CNY 27,39 | CNY 27,85 | CNY 26,70 | 6,48M |
| 2026-07-30 | CNY 27,06 | +%10,00 | CNY 24,60 | CNY 27,06 | CNY 24,42 | 4,40M |
| 2026-07-29 | CNY 24,60 | +%0,94 | CNY 24,37 | CNY 24,70 | CNY 24,32 | 1,06M |
| 2026-07-28 | CNY 24,37 | -%0,16 | CNY 24,30 | CNY 24,69 | CNY 24,20 | 796,50K |
| 2026-07-27 | CNY 24,41 | +%2,52 | CNY 23,81 | CNY 24,50 | CNY 23,70 | 1,07M |
| 2026-07-24 | CNY 23,81 | -%3,29 | CNY 24,32 | CNY 24,58 | CNY 23,81 | 858,77K |
| 2026-07-23 | CNY 24,62 | +%1,99 | CNY 24,10 | CNY 24,84 | CNY 23,91 | 1,28M |
| 2026-07-22 | CNY 24,14 | +%0,25 | CNY 23,96 | CNY 24,15 | CNY 23,61 | 1,33M |
| 2026-07-21 | CNY 24,08 | +%0,38 | CNY 23,81 | CNY 24,17 | CNY 23,50 | 1,37M |
| 2026-07-20 | CNY 23,99 | -%1,80 | CNY 24,44 | CNY 24,83 | CNY 23,55 | 1,66M |
| 2026-07-17 | CNY 24,43 | -%2,90 | CNY 25,00 | CNY 25,46 | CNY 24,20 | 1,43M |
| 2026-07-16 | CNY 25,16 | +%1,37 | CNY 24,36 | CNY 25,58 | CNY 24,30 | 1,56M |
| 2026-07-15 | CNY 24,82 | +%0,65 | CNY 24,78 | CNY 25,04 | CNY 24,02 | 1,64M |
| 2026-07-14 | CNY 24,66 | +%0,94 | CNY 24,43 | CNY 24,75 | CNY 23,98 | 987,02K |
| 2026-07-13 | CNY 24,43 | -%3,93 | CNY 25,34 | CNY 25,59 | CNY 24,40 | 1,13M |
| 2026-07-10 | CNY 25,43 | +%1,60 | CNY 25,05 | CNY 25,86 | CNY 24,82 | 845,24K |
| 2026-07-09 | CNY 25,03 | -%1,50 | CNY 25,43 | CNY 25,59 | CNY 24,60 | 1,02M |
| 2026-07-08 | CNY 25,41 | -%1,93 | CNY 26,00 | CNY 26,00 | CNY 25,40 | 798,92K |
| 2026-07-07 | CNY 25,91 | -%2,92 | CNY 26,99 | CNY 26,99 | CNY 25,85 | 903,01K |
| 2026-07-06 | CNY 26,69 | -%1,95 | CNY 27,25 | CNY 27,34 | CNY 26,58 | 864,91K |
| 2026-07-03 | CNY 27,22 | +%2,45 | CNY 26,78 | CNY 27,46 | CNY 26,55 | 1,17M |
| 2026-07-02 | CNY 26,57 | -%0,11 | CNY 26,55 | CNY 27,09 | CNY 26,30 | 1,15M |
| 2026-07-01 | CNY 26,60 | +%2,19 | CNY 25,90 | CNY 26,84 | CNY 25,65 | 1,40M |
| 2026-06-30 | CNY 26,03 | +%0,70 | CNY 25,80 | CNY 26,15 | CNY 25,46 | 1,06M |
| 2026-06-29 | CNY 25,85 | +%0,94 | CNY 25,58 | CNY 26,04 | CNY 25,08 | 1,09M |
| 2026-06-26 | CNY 25,61 | -%3,69 | CNY 26,60 | CNY 26,85 | CNY 25,61 | 1,08M |
| 2026-06-25 | CNY 26,59 | -%2,85 | CNY 27,37 | CNY 27,37 | CNY 26,40 | 1,24M |
| 2026-06-24 | CNY 27,37 | -%3,32 | CNY 28,00 | CNY 28,28 | CNY 27,20 | 1,11M |
| 2026-06-23 | CNY 28,31 | +%1,58 | CNY 27,74 | CNY 28,49 | CNY 27,62 | 1,34M |
| 2026-06-22 | CNY 27,87 | -%0,68 | CNY 27,95 | CNY 27,95 | CNY 26,77 | 1,67M |
| 2026-06-18 | CNY 28,06 | -%0,04 | CNY 28,20 | CNY 28,32 | CNY 27,66 | 781,09K |
| 2026-06-17 | CNY 28,07 | -%1,51 | CNY 28,25 | CNY 28,61 | CNY 28,06 | 984,74K |
| 2026-06-16 | CNY 28,50 | -%0,49 | CNY 28,66 | CNY 28,75 | CNY 28,20 | 916,54K |
| 2026-06-15 | CNY 28,64 | +%2,10 | CNY 28,18 | CNY 29,03 | CNY 28,12 | 1,31M |
| 2026-06-12 | CNY 28,05 | +%1,70 | CNY 27,58 | CNY 28,18 | CNY 27,54 | 1,40M |
| 2026-06-11 | CNY 27,58 | -%1,78 | CNY 27,92 | CNY 27,96 | CNY 27,10 | 1,44M |
| 2026-06-10 | CNY 28,08 | -%3,47 | CNY 28,90 | CNY 29,10 | CNY 27,82 | 1,69M |
| 2026-06-09 | CNY 29,09 | -%0,95 | CNY 29,38 | CNY 29,70 | CNY 28,81 | 1,36M |
| 2026-06-08 | CNY 29,37 | -%3,23 | CNY 30,05 | CNY 30,31 | CNY 29,23 | 1,60M |
| 2026-06-05 | CNY 30,35 | -%4,32 | CNY 31,00 | CNY 31,02 | CNY 30,30 | 2,92M |
| 2026-06-04 | CNY 31,72 | +%8,11 | CNY 29,32 | CNY 32,27 | CNY 28,40 | 5,26M |
| 2026-06-03 | CNY 29,34 | -%0,81 | CNY 29,30 | CNY 29,75 | CNY 29,05 | 1,44M |
| 2026-06-02 | CNY 29,58 | -%2,41 | CNY 30,35 | CNY 30,39 | CNY 29,33 | 1,38M |
| 2026-06-01 | CNY 30,31 | +%0,63 | CNY 30,12 | CNY 30,53 | CNY 29,65 | 1,11M |
| 2026-05-29 | CNY 30,12 | -%1,28 | CNY 30,61 | CNY 30,69 | CNY 30,00 | 1,44M |
| 2026-05-28 | CNY 30,51 | +%0,26 | CNY 30,38 | CNY 30,70 | CNY 29,93 | 1,48M |
| 2026-05-27 | CNY 30,43 | -%3,76 | CNY 31,67 | CNY 31,67 | CNY 30,23 | 2,16M |
| 2026-05-26 | CNY 31,62 | -%2,01 | CNY 32,18 | CNY 32,25 | CNY 31,00 | 1,89M |