Hunan Heshun Petroleum Co., Ltd. Class A 603353
SSE · Çin · Dağıtım Hizmetleri
CNY 38,34-2,21 (-%5,45)
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 38,34 | -%5,45 | CNY 40,55 | CNY 40,78 | CNY 37,98 | 6,79M |
| 2026-09-29 | CNY 40,55 | -%2,59 | CNY 40,72 | CNY 41,58 | CNY 40,17 | 5,33M |
| 2026-09-28 | CNY 41,63 | -%5,75 | CNY 43,76 | CNY 44,00 | CNY 41,19 | 8,53M |
| 2026-09-24 | CNY 44,17 | -%4,46 | CNY 45,40 | CNY 45,67 | CNY 43,00 | 10,37M |
| 2026-09-23 | CNY 46,23 | -%6,59 | CNY 49,00 | CNY 50,60 | CNY 46,00 | 10,15M |
| 2026-09-22 | CNY 49,49 | +%6,68 | CNY 47,23 | CNY 51,03 | CNY 47,22 | 14,89M |
| 2026-09-21 | CNY 46,39 | -%4,45 | CNY 49,28 | CNY 51,66 | CNY 46,00 | 16,33M |
| 2026-09-18 | CNY 48,55 | +%9,99 | CNY 43,50 | CNY 48,55 | CNY 43,50 | 12,27M |
| 2026-09-17 | CNY 44,14 | +%2,70 | CNY 42,56 | CNY 45,00 | CNY 41,91 | 11,76M |
| 2026-09-16 | CNY 42,98 | +%3,72 | CNY 41,79 | CNY 44,35 | CNY 41,45 | 15,01M |
| 2026-09-15 | CNY 41,44 | +%10,01 | CNY 38,00 | CNY 41,44 | CNY 37,03 | 11,01M |
| 2026-09-14 | CNY 37,67 | -%4,03 | CNY 39,21 | CNY 39,98 | CNY 36,70 | 8,98M |
| 2026-09-11 | CNY 39,25 | +%3,15 | CNY 39,00 | CNY 39,88 | CNY 36,66 | 12,44M |
| 2026-09-10 | CNY 38,05 | -%1,35 | CNY 39,50 | CNY 39,88 | CNY 37,98 | 10,64M |
| 2026-09-09 | CNY 38,57 | +%1,61 | CNY 37,93 | CNY 39,26 | CNY 35,79 | 13,85M |
| 2026-09-08 | CNY 37,96 | +%10,00 | CNY 34,65 | CNY 37,96 | CNY 34,33 | 13,56M |
| 2026-09-07 | CNY 34,51 | +%1,71 | CNY 33,50 | CNY 35,40 | CNY 32,67 | 10,39M |
| 2026-09-04 | CNY 33,93 | -%9,95 | CNY 37,05 | CNY 37,86 | CNY 33,91 | 12,71M |
| 2026-09-03 | CNY 37,68 | +%8,90 | CNY 35,29 | CNY 37,90 | CNY 35,01 | 11,73M |
| 2026-09-02 | CNY 34,60 | +%5,58 | CNY 33,87 | CNY 34,80 | CNY 31,80 | 10,24M |
| 2026-09-01 | CNY 32,77 | -%3,22 | CNY 34,00 | CNY 34,40 | CNY 32,58 | 3,66M |
| 2026-08-31 | CNY 33,86 | +%3,61 | CNY 33,62 | CNY 34,47 | CNY 32,50 | 4,66M |
| 2026-08-28 | CNY 32,68 | +%1,49 | CNY 32,10 | CNY 33,27 | CNY 32,03 | 3,10M |
| 2026-08-27 | CNY 32,20 | +%4,38 | CNY 30,55 | CNY 32,47 | CNY 30,43 | 3,57M |
| 2026-08-26 | CNY 30,85 | -%0,26 | CNY 30,60 | CNY 31,06 | CNY 30,33 | 2,76M |
| 2026-08-25 | CNY 30,93 | +%2,49 | CNY 29,93 | CNY 31,48 | CNY 29,45 | 3,55M |
| 2026-08-24 | CNY 30,18 | -%1,57 | CNY 30,50 | CNY 30,57 | CNY 29,56 | 2,97M |
| 2026-08-21 | CNY 30,66 | +%1,52 | CNY 30,53 | CNY 31,42 | CNY 30,13 | 3,08M |
| 2026-08-20 | CNY 30,20 | -%1,15 | CNY 30,56 | CNY 30,96 | CNY 29,90 | 3,27M |
| 2026-08-19 | CNY 30,55 | -%7,73 | CNY 32,39 | CNY 32,69 | CNY 30,16 | 4,58M |
| 2026-08-18 | CNY 33,11 | +%2,73 | CNY 32,25 | CNY 33,38 | CNY 31,78 | 4,42M |
| 2026-08-17 | CNY 32,23 | +%1,96 | CNY 31,61 | CNY 33,35 | CNY 31,40 | 5,66M |
| 2026-08-14 | CNY 31,61 | +%0,96 | CNY 31,36 | CNY 32,50 | CNY 30,66 | 6,65M |
| 2026-08-13 | CNY 31,31 | +%3,74 | CNY 30,40 | CNY 32,68 | CNY 30,22 | 8,01M |
| 2026-08-12 | CNY 30,18 | +%0,73 | CNY 29,96 | CNY 30,53 | CNY 29,43 | 2,76M |
| 2026-08-11 | CNY 29,96 | +%0,10 | CNY 30,80 | CNY 30,98 | CNY 29,18 | 3,15M |
| 2026-08-10 | CNY 29,93 | -%0,37 | CNY 29,98 | CNY 30,04 | CNY 29,30 | 2,71M |
| 2026-08-07 | CNY 30,04 | +%1,08 | CNY 29,74 | CNY 30,14 | CNY 28,97 | 3,86M |
| 2026-08-06 | CNY 29,72 | +%0,61 | CNY 29,21 | CNY 29,96 | CNY 29,17 | 3,13M |
| 2026-08-05 | CNY 29,54 | +%2,93 | CNY 28,42 | CNY 29,60 | CNY 28,41 | 3,26M |
| 2026-08-04 | CNY 28,70 | +%3,42 | CNY 27,84 | CNY 28,86 | CNY 27,56 | 3,57M |
| 2026-08-03 | CNY 27,75 | -%1,32 | CNY 27,80 | CNY 28,22 | CNY 27,20 | 3,59M |
| 2026-07-31 | CNY 28,12 | +%3,69 | CNY 27,39 | CNY 29,32 | CNY 27,39 | 5,72M |
| 2026-07-30 | CNY 27,12 | -%3,49 | CNY 28,36 | CNY 28,95 | CNY 26,70 | 4,90M |
| 2026-07-29 | CNY 28,10 | -%0,32 | CNY 28,73 | CNY 28,73 | CNY 27,52 | 3,95M |
| 2026-07-28 | CNY 28,19 | -%2,83 | CNY 28,30 | CNY 29,56 | CNY 28,00 | 3,78M |
| 2026-07-27 | CNY 29,01 | +%0,73 | CNY 27,16 | CNY 29,14 | CNY 27,16 | 6,68M |
| 2026-07-24 | CNY 28,80 | -%6,68 | CNY 31,56 | CNY 32,00 | CNY 28,80 | 8,06M |
| 2026-07-23 | CNY 30,86 | +%5,14 | CNY 30,34 | CNY 31,66 | CNY 29,80 | 8,89M |
| 2026-07-22 | CNY 29,35 | +%4,90 | CNY 27,70 | CNY 30,38 | CNY 27,01 | 6,82M |
| 2026-07-21 | CNY 27,98 | -%0,36 | CNY 27,41 | CNY 28,19 | CNY 25,27 | 6,55M |
| 2026-07-20 | CNY 28,08 | -%1,23 | CNY 29,13 | CNY 30,58 | CNY 27,20 | 7,64M |
| 2026-07-17 | CNY 28,43 | -%6,54 | CNY 30,21 | CNY 30,47 | CNY 27,88 | 4,31M |
| 2026-07-16 | CNY 30,42 | -%3,73 | CNY 31,48 | CNY 31,53 | CNY 30,19 | 3,37M |
| 2026-07-15 | CNY 31,60 | -%5,56 | CNY 34,20 | CNY 34,20 | CNY 31,40 | 4,65M |
| 2026-07-14 | CNY 33,46 | +%4,89 | CNY 32,40 | CNY 33,54 | CNY 31,35 | 4,95M |
| 2026-07-13 | CNY 31,90 | -%6,04 | CNY 34,00 | CNY 34,57 | CNY 31,68 | 4,01M |
| 2026-07-10 | CNY 33,95 | -%2,16 | CNY 34,09 | CNY 34,97 | CNY 33,66 | 4,40M |
| 2026-07-09 | CNY 34,70 | +%2,39 | CNY 34,20 | CNY 35,58 | CNY 33,60 | 5,34M |
| 2026-07-08 | CNY 33,89 | -%3,17 | CNY 35,48 | CNY 35,80 | CNY 33,39 | 3,84M |
| 2026-07-07 | CNY 35,00 | -%3,93 | CNY 36,01 | CNY 36,23 | CNY 34,70 | 3,80M |
| 2026-07-06 | CNY 36,43 | +%0,91 | CNY 36,30 | CNY 37,36 | CNY 34,92 | 5,17M |
| 2026-07-03 | CNY 36,10 | -%6,36 | CNY 38,60 | CNY 38,60 | CNY 36,10 | 5,18M |
| 2026-07-02 | CNY 38,55 | -%8,78 | CNY 40,78 | CNY 41,88 | CNY 38,03 | 9,45M |
| 2026-07-01 | CNY 42,26 | +%9,99 | CNY 37,98 | CNY 42,26 | CNY 37,98 | 6,83M |
| 2026-06-30 | CNY 38,42 | +%1,88 | CNY 37,40 | CNY 39,00 | CNY 37,02 | 4,59M |
| 2026-06-29 | CNY 37,71 | +%1,97 | CNY 37,46 | CNY 38,84 | CNY 35,88 | 5,76M |
| 2026-06-26 | CNY 36,98 | -%6,62 | CNY 39,02 | CNY 39,57 | CNY 36,97 | 5,43M |
| 2026-06-25 | CNY 39,60 | +%7,11 | CNY 37,38 | CNY 40,03 | CNY 36,00 | 8,28M |
| 2026-06-24 | CNY 36,97 | -%4,64 | CNY 38,50 | CNY 38,78 | CNY 36,05 | 7,04M |
| 2026-06-23 | CNY 38,77 | -%2,71 | CNY 39,02 | CNY 39,93 | CNY 38,26 | 5,07M |
| 2026-06-22 | CNY 39,85 | -%2,21 | CNY 40,76 | CNY 42,58 | CNY 38,82 | 5,45M |
| 2026-06-18 | CNY 40,75 | -%0,85 | CNY 40,80 | CNY 41,69 | CNY 40,40 | 4,84M |
| 2026-06-17 | CNY 41,10 | +%0,98 | CNY 40,26 | CNY 42,56 | CNY 39,70 | 6,30M |
| 2026-06-16 | CNY 40,70 | +%0,07 | CNY 40,27 | CNY 41,35 | CNY 39,39 | 6,57M |
| 2026-06-15 | CNY 40,67 | +%4,90 | CNY 38,19 | CNY 42,65 | CNY 38,19 | 11,24M |
| 2026-06-12 | CNY 38,77 | +%1,49 | CNY 38,20 | CNY 41,50 | CNY 38,20 | 7,96M |
| 2026-06-11 | CNY 38,20 | -%2,38 | CNY 39,91 | CNY 40,30 | CNY 37,65 | 5,08M |
| 2026-06-10 | CNY 39,13 | -%3,64 | CNY 40,21 | CNY 40,31 | CNY 38,50 | 4,45M |
| 2026-06-09 | CNY 40,61 | +%0,25 | CNY 41,24 | CNY 41,32 | CNY 38,68 | 5,08M |
| 2026-06-08 | CNY 40,51 | -%6,87 | CNY 41,00 | CNY 42,49 | CNY 39,78 | 5,07M |
| 2026-06-05 | CNY 43,50 | -%2,66 | CNY 44,33 | CNY 44,65 | CNY 42,50 | 6,42M |
| 2026-06-04 | CNY 44,69 | -%2,64 | CNY 44,79 | CNY 46,76 | CNY 43,76 | 6,91M |
| 2026-06-03 | CNY 45,90 | +%0,68 | CNY 45,76 | CNY 49,15 | CNY 45,13 | 7,21M |
| 2026-06-02 | CNY 45,59 | -%3,45 | CNY 47,15 | CNY 47,64 | CNY 44,13 | 7,05M |
| 2026-06-01 | CNY 47,22 | -%7,59 | CNY 49,70 | CNY 50,43 | CNY 47,02 | 8,38M |
| 2026-05-29 | CNY 51,10 | -%10,00 | CNY 56,98 | CNY 58,69 | CNY 51,10 | 12,28M |
| 2026-05-28 | CNY 56,78 | +%10,00 | CNY 52,50 | CNY 56,78 | CNY 49,01 | 14,17M |
| 2026-05-27 | CNY 51,62 | -%6,26 | CNY 55,79 | CNY 57,93 | CNY 51,29 | 13,26M |
| 2026-05-26 | CNY 55,07 | +%10,01 | CNY 50,12 | CNY 55,07 | CNY 50,12 | 8,66M |