Shanghai Zhonggu Logistics Co. Ltd. Class A 603565
SSE · Çin · Ulaştırma
CNY 11,59+0,19 (+%1,67)
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 11,59 | +%1,67 | CNY 11,42 | CNY 11,68 | CNY 11,33 | 13,68M |
| 2026-09-29 | CNY 11,40 | -%0,70 | CNY 11,50 | CNY 11,52 | CNY 11,29 | 9,89M |
| 2026-09-28 | CNY 11,48 | -%1,80 | CNY 11,69 | CNY 11,80 | CNY 11,39 | 12,10M |
| 2026-09-24 | CNY 11,69 | -%1,10 | CNY 11,80 | CNY 11,80 | CNY 11,64 |
| 10,50M |
| 2026-09-23 | CNY 11,82 | +%0,34 | CNY 11,76 | CNY 11,89 | CNY 11,68 | 10,02M |
| 2026-09-22 | CNY 11,78 | -%2,73 | CNY 12,10 | CNY 12,10 | CNY 11,73 | 19,13M |
| 2026-09-21 | CNY 12,11 | +%2,80 | CNY 11,67 | CNY 12,11 | CNY 11,62 | 20,44M |
| 2026-09-18 | CNY 11,78 | +%2,35 | CNY 11,62 | CNY 11,95 | CNY 11,47 | 17,92M |
| 2026-09-17 | CNY 11,51 | -%0,95 | CNY 11,54 | CNY 11,67 | CNY 11,50 | 13,12M |
| 2026-09-16 | CNY 11,62 | -%1,69 | CNY 11,85 | CNY 11,92 | CNY 11,54 | 16,09M |
| 2026-09-15 | CNY 11,82 | -%0,51 | CNY 11,77 | CNY 12,05 | CNY 11,67 | 13,61M |
| 2026-09-14 | CNY 11,88 | +%0,08 | CNY 12,00 | CNY 12,11 | CNY 11,75 | 21,56M |
| 2026-09-11 | CNY 11,87 | -%3,18 | CNY 12,29 | CNY 12,29 | CNY 11,82 | 28,34M |
| 2026-09-10 | CNY 12,26 | -%1,21 | CNY 12,43 | CNY 12,51 | CNY 12,09 | 24,86M |
| 2026-09-09 | CNY 12,41 | +%3,24 | CNY 11,99 | CNY 12,54 | CNY 11,93 | 27,90M |
| 2026-09-08 | CNY 12,02 | -%1,72 | CNY 12,22 | CNY 12,29 | CNY 11,93 | 21,76M |
| 2026-09-07 | CNY 12,23 | -%1,37 | CNY 12,38 | CNY 12,50 | CNY 12,14 | 22,78M |
| 2026-09-04 | CNY 12,40 | -%1,04 | CNY 12,46 | CNY 12,65 | CNY 12,31 | 20,89M |
| 2026-09-03 | CNY 12,53 | +%0,16 | CNY 12,53 | CNY 12,77 | CNY 12,43 | 19,03M |
| 2026-09-02 | CNY 12,51 | -%1,57 | CNY 12,71 | CNY 12,81 | CNY 12,51 | 21,55M |
| 2026-09-01 | CNY 12,71 | -%0,78 | CNY 12,71 | CNY 12,96 | CNY 12,66 | 20,92M |
| 2026-08-31 | CNY 12,81 | -%2,59 | CNY 13,02 | CNY 13,10 | CNY 12,63 | 33,22M |
| 2026-08-28 | CNY 13,15 | +%2,02 | CNY 12,64 | CNY 13,32 | CNY 12,64 | 34,39M |
| 2026-08-27 | CNY 12,89 | +%1,10 | CNY 12,63 | CNY 13,10 | CNY 12,62 | 38,69M |
| 2026-08-26 | CNY 12,75 | +%1,76 | CNY 11,98 | CNY 12,98 | CNY 11,98 | 61,98M |
| 2026-08-25 | CNY 12,53 | -%7,32 | CNY 13,70 | CNY 13,70 | CNY 12,38 | 80,04M |
| 2026-08-24 | CNY 13,52 | +%10,01 | CNY 12,47 | CNY 13,52 | CNY 12,37 | 54,96M |
| 2026-08-21 | CNY 12,29 | +%1,91 | CNY 11,97 | CNY 12,37 | CNY 11,81 | 31,53M |
| 2026-08-20 | CNY 12,06 | +%5,05 | CNY 11,30 | CNY 12,15 | CNY 11,30 | 45,31M |
| 2026-08-19 | CNY 11,48 | +%5,81 | CNY 10,88 | CNY 11,54 | CNY 10,82 | 40,12M |
| 2026-08-18 | CNY 10,85 | +%1,69 | CNY 10,66 | CNY 10,87 | CNY 10,58 | 12,77M |
| 2026-08-17 | CNY 10,67 | +%1,81 | CNY 10,46 | CNY 10,69 | CNY 10,40 | 12,47M |
| 2026-08-14 | CNY 10,48 | -%3,41 | CNY 10,84 | CNY 10,90 | CNY 10,48 | 15,21M |
| 2026-08-13 | CNY 10,85 | +%0,28 | CNY 10,83 | CNY 11,16 | CNY 10,68 | 23,69M |
| 2026-08-12 | CNY 10,82 | +%4,14 | CNY 10,55 | CNY 11,25 | CNY 10,54 | 35,23M |
| 2026-08-11 | CNY 10,39 | -%0,10 | CNY 10,40 | CNY 10,62 | CNY 10,39 | 12,34M |
| 2026-08-10 | CNY 10,40 | +%0,10 | CNY 10,38 | CNY 10,53 | CNY 10,32 | 14,00M |
| 2026-08-07 | CNY 10,39 | -%0,95 | CNY 10,47 | CNY 10,55 | CNY 10,35 | 9,75M |
| 2026-08-06 | CNY 10,49 | -%1,41 | CNY 10,60 | CNY 10,70 | CNY 10,36 | 13,43M |
| 2026-08-05 | CNY 10,64 | +%0,57 | CNY 10,58 | CNY 10,71 | CNY 10,43 | 13,33M |
| 2026-08-04 | CNY 10,58 | -%3,47 | CNY 10,94 | CNY 10,96 | CNY 10,56 | 15,86M |
| 2026-08-03 | CNY 10,96 | +%1,67 | CNY 10,69 | CNY 11,05 | CNY 10,68 | 19,17M |
| 2026-07-31 | CNY 10,78 | +%0,56 | CNY 10,64 | CNY 10,78 | CNY 10,55 | 14,37M |
| 2026-07-30 | CNY 10,72 | +%2,58 | CNY 10,43 | CNY 10,74 | CNY 10,41 | 19,41M |
| 2026-07-29 | CNY 10,45 | +%1,06 | CNY 10,35 | CNY 10,58 | CNY 10,29 | 16,93M |
| 2026-07-28 | CNY 10,34 | +%0,39 | CNY 10,32 | CNY 10,37 | CNY 10,18 | 13,04M |
| 2026-07-27 | CNY 10,30 | -%1,25 | CNY 10,48 | CNY 10,52 | CNY 10,28 | 12,96M |
| 2026-07-24 | CNY 10,43 | +%0,19 | CNY 10,45 | CNY 10,62 | CNY 10,40 | 10,83M |
| 2026-07-23 | CNY 10,41 | -%0,10 | CNY 10,47 | CNY 10,53 | CNY 10,30 | 10,76M |
| 2026-07-22 | CNY 10,42 | -%0,76 | CNY 10,50 | CNY 10,55 | CNY 10,30 | 14,20M |
| 2026-07-21 | CNY 10,50 | +%2,34 | CNY 10,27 | CNY 10,66 | CNY 10,20 | 22,08M |
| 2026-07-20 | CNY 10,26 | +%2,29 | CNY 10,06 | CNY 10,34 | CNY 10,03 | 15,48M |
| 2026-07-17 | CNY 10,03 | -%0,79 | CNY 10,13 | CNY 10,29 | CNY 10,00 | 10,48M |
| 2026-07-16 | CNY 10,11 | -%1,84 | CNY 10,26 | CNY 10,44 | CNY 10,05 | 10,16M |
| 2026-07-15 | CNY 10,30 | +%1,28 | CNY 10,16 | CNY 10,34 | CNY 10,11 | 10,74M |
| 2026-07-14 | CNY 10,17 | +%0,99 | CNY 10,02 | CNY 10,25 | CNY 9,99 | 10,54M |
| 2026-07-13 | CNY 10,07 | +%1,51 | CNY 9,85 | CNY 10,14 | CNY 9,85 | 10,09M |
| 2026-07-10 | CNY 9,92 | +%1,02 | CNY 9,85 | CNY 9,95 | CNY 9,75 | 6,62M |
| 2026-07-09 | CNY 9,82 | +%1,13 | CNY 9,71 | CNY 9,92 | CNY 9,61 | 9,77M |
| 2026-07-08 | CNY 9,71 | -%1,72 | CNY 9,85 | CNY 9,96 | CNY 9,70 | 12,45M |
| 2026-07-07 | CNY 9,88 | -%3,80 | CNY 10,30 | CNY 10,38 | CNY 9,75 | 19,18M |
| 2026-07-06 | CNY 10,27 | -%0,19 | CNY 10,40 | CNY 10,43 | CNY 10,17 | 16,33M |
| 2026-07-03 | CNY 10,29 | -%0,87 | CNY 10,40 | CNY 10,50 | CNY 10,20 | 9,17M |
| 2026-07-02 | CNY 10,38 | +%0,97 | CNY 10,20 | CNY 10,75 | CNY 10,14 | 12,47M |
| 2026-07-01 | CNY 10,28 | +%4,79 | CNY 9,85 | CNY 10,40 | CNY 9,75 | 12,01M |
| 2026-06-30 | CNY 9,81 | -%4,48 | CNY 10,14 | CNY 10,23 | CNY 9,78 | 12,46M |
| 2026-06-29 | CNY 10,27 | +%1,68 | CNY 10,03 | CNY 10,32 | CNY 9,77 | 14,15M |
| 2026-06-26 | CNY 10,10 | -%2,51 | CNY 10,36 | CNY 10,44 | CNY 10,05 | 10,51M |
| 2026-06-25 | CNY 10,36 | +%0,48 | CNY 10,25 | CNY 10,44 | CNY 10,24 | 10,38M |
| 2026-06-24 | CNY 10,31 | -%2,37 | CNY 10,62 | CNY 10,63 | CNY 10,26 | 11,15M |
| 2026-06-23 | CNY 10,56 | +%1,54 | CNY 10,46 | CNY 10,57 | CNY 10,32 | 10,42M |
| 2026-06-22 | CNY 10,40 | +%0,10 | CNY 10,44 | CNY 10,48 | CNY 10,25 | 11,30M |
| 2026-06-18 | CNY 10,39 | +%0,10 | CNY 10,25 | CNY 10,50 | CNY 10,25 | 12,16M |
| 2026-06-17 | CNY 10,38 | +%0,19 | CNY 10,36 | CNY 10,48 | CNY 10,22 | 11,03M |
| 2026-06-16 | CNY 10,36 | +%0,29 | CNY 10,34 | CNY 10,49 | CNY 10,18 | 19,18M |
| 2026-06-15 | CNY 10,33 | +%4,13 | CNY 10,02 | CNY 10,38 | CNY 9,98 | 26,98M |
| 2026-06-12 | CNY 9,92 | +%2,27 | CNY 9,71 | CNY 10,01 | CNY 9,68 | 29,92M |
| 2026-06-11 | CNY 9,70 | +%1,04 | CNY 9,59 | CNY 9,78 | CNY 9,54 | 14,62M |
| 2026-06-10 | CNY 9,60 | +%1,91 | CNY 9,40 | CNY 9,62 | CNY 9,36 | 16,20M |
| 2026-06-09 | CNY 9,42 | +%1,95 | CNY 9,33 | CNY 9,48 | CNY 9,20 | 14,83M |
| 2026-06-08 | CNY 9,24 | -%5,62 | CNY 9,70 | CNY 9,78 | CNY 9,11 | 25,61M |
| 2026-06-05 | CNY 9,79 | -%0,61 | CNY 9,85 | CNY 10,02 | CNY 9,75 | 15,41M |
| 2026-06-04 | CNY 9,85 | -%3,71 | CNY 10,20 | CNY 10,26 | CNY 9,82 | 20,88M |
| 2026-06-03 | CNY 10,23 | -%5,97 | CNY 10,86 | CNY 10,86 | CNY 10,20 | 20,64M |
| 2026-06-02 | CNY 10,88 | +%1,78 | CNY 10,62 | CNY 10,92 | CNY 10,60 | 13,17M |
| 2026-06-01 | CNY 10,69 | +%2,79 | CNY 10,34 | CNY 10,73 | CNY 10,34 | 16,40M |
| 2026-05-29 | CNY 10,40 | +%0,68 | CNY 10,27 | CNY 10,47 | CNY 10,26 | 8,35M |
| 2026-05-28 | CNY 10,33 | -%1,81 | CNY 10,32 | CNY 10,41 | CNY 10,20 | 9,12M |
| 2026-05-27 | CNY 10,52 | -%0,94 | CNY 10,65 | CNY 10,65 | CNY 10,45 | 10,00M |
| 2026-05-26 | CNY 10,62 | +%0,66 | CNY 10,55 | CNY 10,69 | CNY 10,51 | 7,79M |