Changyu Holding Group Co., Ltd. Class A 603407
SSE · Çin · Enerji Dışı Mineraller
CNY 57,46-0,43 (-%0,74)
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 57,46 | -%0,74 | CNY 58,00 | CNY 59,58 | CNY 56,50 | 2,64M |
| 2026-09-29 | CNY 57,89 | -%3,29 | CNY 60,18 | CNY 60,54 | CNY 56,83 | 3,16M |
| 2026-09-28 | CNY 59,86 | -%2,67 | CNY 61,20 | CNY 61,20 | CNY 58,78 | 4,57M |
| 2026-09-24 | CNY 61,50 | -%1,96 | CNY 63,39 | CNY 63,66 | CNY 60,84 | 3,92M |
| 2026-09-23 | CNY 62,73 | +%3,24 | CNY 60,76 | CNY 63,00 | CNY 60,09 | 6,28M |
| 2026-09-22 | CNY 60,76 | -%1,27 | CNY 61,56 | CNY 62,00 | CNY 59,82 | 6,13M |
| 2026-09-21 | CNY 61,54 | +%5,05 | CNY 58,58 | CNY 62,29 | CNY 58,58 | 7,96M |
| 2026-09-18 | CNY 58,58 | +%4,25 | CNY 57,00 | CNY 60,20 | CNY 56,27 | 6,23M |
| 2026-09-17 | CNY 56,19 | -%2,92 | CNY 57,40 | CNY 58,00 | CNY 55,49 | 5,57M |
| 2026-09-16 | CNY 57,88 | +%6,61 | CNY 54,01 | CNY 59,28 | CNY 53,88 | 8,72M |
| 2026-09-15 | CNY 54,29 | +%3,57 | CNY 52,92 | CNY 56,68 | CNY 52,92 | 4,01M |
| 2026-09-14 | CNY 52,42 | +%1,53 | CNY 51,00 | CNY 52,57 | CNY 50,20 | 2,27M |
| 2026-09-11 | CNY 51,63 | -%1,21 | CNY 52,01 | CNY 52,01 | CNY 50,39 | 2,86M |
| 2026-09-10 | CNY 52,26 | -%2,88 | CNY 53,28 | CNY 53,28 | CNY 52,08 | 2,83M |
| 2026-09-09 | CNY 53,81 | +%0,86 | CNY 53,69 | CNY 54,86 | CNY 53,36 | 3,72M |
| 2026-09-08 | CNY 53,35 | -%0,07 | CNY 53,39 | CNY 54,35 | CNY 52,90 | 2,68M |
| 2026-09-07 | CNY 53,39 | +%2,06 | CNY 52,37 | CNY 53,50 | CNY 52,00 | 2,93M |
| 2026-09-04 | CNY 52,31 | -%3,29 | CNY 54,84 | CNY 54,99 | CNY 51,70 | 4,41M |
| 2026-09-03 | CNY 54,09 | -%1,26 | CNY 55,21 | CNY 55,38 | CNY 53,81 | 2,59M |
| 2026-09-02 | CNY 54,78 | -%0,89 | CNY 54,30 | CNY 55,12 | CNY 53,87 | 2,67M |
| 2026-09-01 | CNY 55,27 | -%3,69 | CNY 57,38 | CNY 57,39 | CNY 55,06 | 3,90M |
| 2026-08-31 | CNY 57,39 | -%0,71 | CNY 56,50 | CNY 57,59 | CNY 56,11 | 3,28M |
| 2026-08-28 | CNY 57,80 | -%1,04 | CNY 58,00 | CNY 59,30 | CNY 57,41 | 4,47M |
| 2026-08-27 | CNY 58,41 | +%4,32 | CNY 55,79 | CNY 58,75 | CNY 55,01 | 5,84M |
| 2026-08-26 | CNY 55,99 | +%0,36 | CNY 55,80 | CNY 56,90 | CNY 54,70 | 4,13M |
| 2026-08-25 | CNY 55,79 | -%2,28 | CNY 55,90 | CNY 56,40 | CNY 53,70 | 5,08M |
| 2026-08-24 | CNY 57,09 | -%4,23 | CNY 60,02 | CNY 60,77 | CNY 55,71 | 5,74M |
| 2026-08-21 | CNY 59,61 | -%1,11 | CNY 58,69 | CNY 60,20 | CNY 57,33 | 5,55M |
| 2026-08-20 | CNY 60,28 | -%9,98 | CNY 66,30 | CNY 66,30 | CNY 60,27 | 10,15M |
| 2026-08-19 | CNY 66,96 | -%1,38 | CNY 66,00 | CNY 71,46 | CNY 65,96 | 13,10M |
| 2026-08-18 | CNY 67,90 | +%3,43 | CNY 65,00 | CNY 70,00 | CNY 64,00 | 14,50M |
| 2026-08-17 | CNY 65,65 | +%4,84 | CNY 62,60 | CNY 65,85 | CNY 61,32 | 8,08M |
| 2026-08-14 | CNY 62,62 | +%0,21 | CNY 62,55 | CNY 64,99 | CNY 61,88 | 5,74M |
| 2026-08-13 | CNY 62,49 | -%2,45 | CNY 64,46 | CNY 64,68 | CNY 62,49 | 6,44M |
| 2026-08-12 | CNY 64,06 | -%0,94 | CNY 62,50 | CNY 65,15 | CNY 62,50 | 7,67M |
| 2026-08-11 | CNY 64,67 | -%2,50 | CNY 64,99 | CNY 71,25 | CNY 64,52 | 12,08M |
| 2026-08-10 | CNY 66,33 | +%3,24 | CNY 66,31 | CNY 68,12 | CNY 63,10 | 11,47M |
| 2026-08-07 | CNY 64,25 | +%1,17 | CNY 63,49 | CNY 64,89 | CNY 61,54 | 7,77M |
| 2026-08-06 | CNY 63,51 | +%1,41 | CNY 61,73 | CNY 64,87 | CNY 61,60 | 8,58M |
| 2026-08-05 | CNY 62,63 | +%7,63 | CNY 58,49 | CNY 63,33 | CNY 58,17 | 9,10M |
| 2026-08-04 | CNY 58,19 | +%5,47 | CNY 55,30 | CNY 58,62 | CNY 53,70 | 7,85M |
| 2026-08-03 | CNY 55,17 | -%5,82 | CNY 58,08 | CNY 58,08 | CNY 55,00 | 7,63M |
| 2026-07-31 | CNY 58,58 | +%0,70 | CNY 60,82 | CNY 63,80 | CNY 58,16 | 10,83M |
| 2026-07-30 | CNY 58,17 | -%7,39 | CNY 63,20 | CNY 64,67 | CNY 56,89 | 9,97M |
| 2026-07-29 | CNY 62,81 | +%10,00 | CNY 57,45 | CNY 62,81 | CNY 56,48 | 5,82M |
| 2026-07-28 | CNY 57,10 | -%6,12 | CNY 58,50 | CNY 61,20 | CNY 56,30 | 5,14M |
| 2026-07-27 | CNY 60,82 | +%2,77 | CNY 57,78 | CNY 61,35 | CNY 57,21 | 7,18M |
| 2026-07-24 | CNY 59,18 | -%7,55 | CNY 59,62 | CNY 63,18 | CNY 57,61 | 8,25M |
| 2026-07-23 | CNY 64,01 | -%0,51 | CNY 66,00 | CNY 69,97 | CNY 62,03 | 11,72M |
| 2026-07-22 | CNY 64,34 | +%10,00 | CNY 64,34 | CNY 64,34 | CNY 64,34 | 1,89M |
| 2026-07-21 | CNY 58,49 | +%10,01 | CNY 56,15 | CNY 58,49 | CNY 54,68 | 5,48M |
| 2026-07-20 | CNY 53,17 | -%10,00 | CNY 57,63 | CNY 58,18 | CNY 53,17 | 5,03M |
| 2026-07-17 | CNY 59,08 | -%9,99 | CNY 66,11 | CNY 67,16 | CNY 59,08 | 5,96M |
| 2026-07-16 | CNY 65,64 | +%10,01 | CNY 60,41 | CNY 65,64 | CNY 59,20 | 2,86M |
| 2026-07-15 | CNY 59,67 | -%7,45 | CNY 64,99 | CNY 65,00 | CNY 59,15 | 3,28M |
| 2026-07-14 | CNY 64,47 | +%1,05 | CNY 63,80 | CNY 65,23 | CNY 61,52 | 3,10M |
| 2026-07-13 | CNY 63,80 | -%6,78 | CNY 67,76 | CNY 71,00 | CNY 62,07 | 3,91M |
| 2026-07-10 | CNY 68,44 | -%5,64 | CNY 72,64 | CNY 75,97 | CNY 68,40 | 5,32M |
| 2026-07-09 | CNY 72,53 | -%0,62 | CNY 73,38 | CNY 74,47 | CNY 67,90 | 5,32M |
| 2026-07-08 | CNY 72,98 | -%7,99 | CNY 85,00 | CNY 85,67 | CNY 72,50 | 6,63M |
| 2026-07-07 | CNY 79,32 | -%9,89 | CNY 82,01 | CNY 85,84 | CNY 79,23 | 7,86M |
| 2026-07-06 | CNY 88,03 | -%10,00 | CNY 99,88 | CNY 104,52 | CNY 88,03 | 4,44M |
| 2026-07-03 | CNY 97,81 | -%2,88 | CNY 97,70 | CNY 102,10 | CNY 95,45 | 4,94M |
| 2026-07-02 | CNY 100,71 | -%2,46 | CNY 96,64 | CNY 109,53 | CNY 93,30 | 7,96M |
| 2026-07-01 | CNY 103,25 | -%2,61 | CNY 104,93 | CNY 111,33 | CNY 100,20 | 9,04M |
| 2026-06-30 | CNY 106,02 | +%8,75 | CNY 94,60 | CNY 106,51 | CNY 93,60 | 11,10M |
| 2026-06-29 | CNY 97,49 | +%6,28 | CNY 95,00 | CNY 100,85 | CNY 92,00 | 11,64M |
| 2026-06-26 | CNY 91,73 | -%0,15 | CNY 92,05 | CNY 94,80 | CNY 89,00 | 10,33M |
| 2026-06-25 | CNY 91,87 | +%1,46 | CNY 94,77 | CNY 99,61 | CNY 88,90 | 18,12M |
| 2026-06-24 | CNY 90,55 | +%10,00 | CNY 79,53 | CNY 90,55 | CNY 79,11 | 8,66M |
| 2026-06-23 | CNY 82,32 | +%9,99 | CNY 82,32 | CNY 82,32 | CNY 79,85 | 10,83M |
| 2026-06-22 | CNY 74,84 | +%9,99 | CNY 74,84 | CNY 74,84 | CNY 74,84 | 499,02K |
| 2026-06-18 | CNY 68,04 | +%10,01 | CNY 68,04 | CNY 68,04 | CNY 68,04 | 2,35M |
| 2026-06-17 | CNY 61,85 | -%1,62 | CNY 64,10 | CNY 66,25 | CNY 61,23 | 12,00M |
| 2026-06-16 | CNY 62,87 | +%10,01 | CNY 58,65 | CNY 62,87 | CNY 58,65 | 6,18M |
| 2026-06-15 | CNY 57,15 | +%10,01 | CNY 52,50 | CNY 57,15 | CNY 52,50 | 6,19M |
| 2026-06-12 | CNY 51,95 | +%3,63 | CNY 49,80 | CNY 52,40 | CNY 49,75 | 3,70M |
| 2026-06-11 | CNY 50,13 | +%3,40 | CNY 48,05 | CNY 50,50 | CNY 47,79 | 3,70M |
| 2026-06-10 | CNY 48,48 | -%4,94 | CNY 49,98 | CNY 50,14 | CNY 47,88 | 3,30M |
| 2026-06-09 | CNY 51,00 | -%0,70 | CNY 51,91 | CNY 52,50 | CNY 49,80 | 3,38M |
| 2026-06-08 | CNY 51,36 | -%8,71 | CNY 53,28 | CNY 54,88 | CNY 50,98 | 4,15M |
| 2026-06-05 | CNY 56,26 | -%1,83 | CNY 57,08 | CNY 57,39 | CNY 55,10 | 3,30M |
| 2026-06-04 | CNY 57,31 | -%3,42 | CNY 58,50 | CNY 58,99 | CNY 56,03 | 5,08M |
| 2026-06-03 | CNY 59,34 | +%1,00 | CNY 56,36 | CNY 60,29 | CNY 56,36 | 6,71M |
| 2026-06-02 | CNY 58,75 | -%1,46 | CNY 61,50 | CNY 62,50 | CNY 57,30 | 7,93M |
| 2026-06-01 | CNY 59,62 | +%10,00 | CNY 55,00 | CNY 59,62 | CNY 54,55 | 4,84M |
| 2026-05-29 | CNY 54,20 | -%6,57 | CNY 58,90 | CNY 59,00 | CNY 53,81 | 5,22M |
| 2026-05-28 | CNY 58,01 | -%1,33 | CNY 59,24 | CNY 59,70 | CNY 56,68 | 4,41M |
| 2026-05-27 | CNY 58,79 | -%0,44 | CNY 58,17 | CNY 61,14 | CNY 57,50 | 4,72M |
| 2026-05-26 | CNY 59,05 | -%2,19 | CNY 60,90 | CNY 60,90 | CNY 56,55 | 5,49M |