Beijing Changjiu Logistics Corp Class A 603569
SSE · Çin · Ulaştırma
CNY 5,86+0,01 (+%0,17)
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 5,86 | +%0,17 | CNY 5,88 | CNY 5,90 | CNY 5,82 | 1,68M |
| 2026-09-29 | CNY 5,85 | +%1,56 | CNY 5,77 | CNY 5,89 | CNY 5,73 | 3,16M |
| 2026-09-28 | CNY 5,76 | -%0,86 | CNY 5,82 | CNY 5,83 | CNY 5,72 | 2,62M |
| 2026-09-24 | CNY 5,81 | +%0,52 | CNY 5,78 | CNY 5,83 | CNY 5,74 | 2,11M |
| 2026-09-23 | CNY 5,78 | -%0,52 | CNY 5,82 | CNY 5,83 | CNY 5,72 | 2,65M |
| 2026-09-22 | CNY 5,81 | -%0,17 | CNY 5,81 | CNY 5,86 | CNY 5,76 | 2,17M |
| 2026-09-21 | CNY 5,82 | +%1,57 | CNY 5,77 | CNY 5,84 | CNY 5,72 | 2,31M |
| 2026-09-18 | CNY 5,73 | -%0,35 | CNY 5,75 | CNY 5,84 | CNY 5,73 | 2,98M |
| 2026-09-17 | CNY 5,75 | +%1,41 | CNY 5,67 | CNY 5,78 | CNY 5,60 | 3,91M |
| 2026-09-16 | CNY 5,67 | +%0,53 | CNY 5,64 | CNY 5,72 | CNY 5,56 | 1,99M |
| 2026-09-15 | CNY 5,64 | -%2,59 | CNY 5,74 | CNY 5,82 | CNY 5,62 | 3,71M |
| 2026-09-14 | CNY 5,79 | +%0,87 | CNY 5,72 | CNY 5,83 | CNY 5,71 | 2,86M |
| 2026-09-11 | CNY 5,74 | -%2,38 | CNY 5,86 | CNY 5,89 | CNY 5,70 | 3,60M |
| 2026-09-10 | CNY 5,88 | -%1,67 | CNY 5,95 | CNY 5,99 | CNY 5,87 | 3,22M |
| 2026-09-09 | CNY 5,98 | -%0,66 | CNY 6,01 | CNY 6,02 | CNY 5,89 | 3,83M |
| 2026-09-08 | CNY 6,02 | +%1,18 | CNY 5,96 | CNY 6,03 | CNY 5,92 | 3,45M |
| 2026-09-07 | CNY 5,95 | -%0,67 | CNY 6,00 | CNY 6,00 | CNY 5,92 | 3,87M |
| 2026-09-04 | CNY 5,99 | +%0,67 | CNY 5,98 | CNY 6,05 | CNY 5,88 | 3,26M |
| 2026-09-03 | CNY 5,95 | -%0,50 | CNY 6,01 | CNY 6,08 | CNY 5,94 | 3,49M |
| 2026-09-02 | CNY 5,98 | -%1,16 | CNY 6,04 | CNY 6,05 | CNY 5,96 | 2,56M |
| 2026-09-01 | CNY 6,05 | +%1,51 | CNY 5,94 | CNY 6,07 | CNY 5,94 | 4,37M |
| 2026-08-31 | CNY 5,96 | +%0,68 | CNY 5,89 | CNY 5,98 | CNY 5,87 | 4,63M |
| 2026-08-28 | CNY 5,92 | -%1,99 | CNY 5,99 | CNY 6,02 | CNY 5,91 | 6,52M |
| 2026-08-27 | CNY 6,04 | -%2,58 | CNY 6,18 | CNY 6,24 | CNY 5,99 | 5,96M |
| 2026-08-26 | CNY 6,20 | +%3,33 | CNY 5,98 | CNY 6,22 | CNY 5,96 | 7,20M |
| 2026-08-25 | CNY 6,00 | +%2,39 | CNY 5,84 | CNY 6,00 | CNY 5,84 | 4,16M |
| 2026-08-24 | CNY 5,86 | %0,00 | CNY 5,85 | CNY 5,94 | CNY 5,83 | 3,08M |
| 2026-08-21 | CNY 5,86 | -%0,85 | CNY 5,91 | CNY 5,92 | CNY 5,79 | 3,24M |
| 2026-08-20 | CNY 5,91 | +%2,25 | CNY 5,81 | CNY 5,93 | CNY 5,81 | 3,71M |
| 2026-08-19 | CNY 5,78 | -%2,53 | CNY 5,90 | CNY 5,92 | CNY 5,78 | 3,04M |
| 2026-08-18 | CNY 5,93 | +%0,34 | CNY 5,93 | CNY 5,94 | CNY 5,85 | 2,97M |
| 2026-08-17 | CNY 5,91 | +%1,20 | CNY 5,84 | CNY 5,94 | CNY 5,79 | 2,66M |
| 2026-08-14 | CNY 5,84 | -%1,02 | CNY 5,91 | CNY 5,92 | CNY 5,78 | 2,81M |
| 2026-08-13 | CNY 5,90 | -%0,17 | CNY 5,93 | CNY 5,95 | CNY 5,86 | 3,05M |
| 2026-08-12 | CNY 5,91 | %0,00 | CNY 5,89 | CNY 5,95 | CNY 5,86 | 2,37M |
| 2026-08-11 | CNY 5,91 | -%0,51 | CNY 5,93 | CNY 5,97 | CNY 5,87 | 2,67M |
| 2026-08-10 | CNY 5,94 | +%3,66 | CNY 5,72 | CNY 5,96 | CNY 5,70 | 5,70M |
| 2026-08-07 | CNY 5,73 | -%1,38 | CNY 5,81 | CNY 5,82 | CNY 5,68 | 3,40M |
| 2026-08-06 | CNY 5,81 | -%0,17 | CNY 5,78 | CNY 5,85 | CNY 5,71 | 3,49M |
| 2026-08-05 | CNY 5,82 | -%0,17 | CNY 5,82 | CNY 5,87 | CNY 5,77 | 3,05M |
| 2026-08-04 | CNY 5,83 | -%1,35 | CNY 5,92 | CNY 5,94 | CNY 5,82 | 3,23M |
| 2026-08-03 | CNY 5,91 | +%2,78 | CNY 5,75 | CNY 5,92 | CNY 5,73 | 4,14M |
| 2026-07-31 | CNY 5,75 | -%0,17 | CNY 5,81 | CNY 5,81 | CNY 5,68 | 3,53M |
| 2026-07-30 | CNY 5,76 | %0,00 | CNY 5,76 | CNY 5,85 | CNY 5,68 | 4,57M |
| 2026-07-29 | CNY 5,76 | +%2,13 | CNY 5,67 | CNY 5,77 | CNY 5,64 | 3,38M |
| 2026-07-28 | CNY 5,64 | +%0,89 | CNY 5,60 | CNY 5,68 | CNY 5,56 | 3,29M |
| 2026-07-27 | CNY 5,59 | +%2,38 | CNY 5,45 | CNY 5,62 | CNY 5,43 | 3,65M |
| 2026-07-24 | CNY 5,46 | -%2,15 | CNY 5,55 | CNY 5,61 | CNY 5,43 | 3,07M |
| 2026-07-23 | CNY 5,58 | +%2,20 | CNY 5,47 | CNY 5,59 | CNY 5,44 | 5,48M |
| 2026-07-22 | CNY 5,46 | -%2,67 | CNY 5,63 | CNY 5,65 | CNY 5,40 | 5,32M |
| 2026-07-21 | CNY 5,61 | -%1,58 | CNY 5,81 | CNY 5,81 | CNY 5,55 | 5,95M |
| 2026-07-20 | CNY 5,70 | -%1,21 | CNY 5,82 | CNY 5,96 | CNY 5,66 | 4,96M |
| 2026-07-17 | CNY 5,77 | -%2,37 | CNY 5,92 | CNY 5,99 | CNY 5,75 | 4,36M |
| 2026-07-16 | CNY 5,91 | +%1,55 | CNY 5,78 | CNY 5,93 | CNY 5,74 | 4,23M |
| 2026-07-15 | CNY 5,82 | +%2,83 | CNY 5,60 | CNY 5,87 | CNY 5,59 | 7,78M |
| 2026-07-14 | CNY 5,66 | +%2,17 | CNY 5,52 | CNY 5,68 | CNY 5,49 | 4,31M |
| 2026-07-13 | CNY 5,54 | +%1,09 | CNY 5,49 | CNY 5,60 | CNY 5,41 | 6,96M |
| 2026-07-10 | CNY 5,48 | +%2,24 | CNY 5,37 | CNY 5,55 | CNY 5,30 | 5,97M |
| 2026-07-09 | CNY 5,36 | -%0,37 | CNY 5,40 | CNY 5,41 | CNY 5,27 | 3,88M |
| 2026-07-08 | CNY 5,38 | %0,00 | CNY 5,37 | CNY 5,41 | CNY 5,26 | 2,59M |
| 2026-07-07 | CNY 5,38 | -%2,36 | CNY 5,51 | CNY 5,51 | CNY 5,33 | 3,31M |
| 2026-07-06 | CNY 5,51 | -%0,36 | CNY 5,53 | CNY 5,60 | CNY 5,48 | 3,50M |
| 2026-07-03 | CNY 5,53 | +%0,36 | CNY 5,52 | CNY 5,61 | CNY 5,48 | 3,38M |
| 2026-07-02 | CNY 5,51 | +%0,73 | CNY 5,46 | CNY 5,61 | CNY 5,42 | 4,11M |
| 2026-07-01 | CNY 5,47 | +%3,21 | CNY 5,32 | CNY 5,54 | CNY 5,31 | 4,54M |
| 2026-06-30 | CNY 5,30 | -%1,85 | CNY 5,38 | CNY 5,42 | CNY 5,26 | 3,60M |
| 2026-06-29 | CNY 5,40 | +%1,12 | CNY 5,33 | CNY 5,44 | CNY 5,18 | 4,29M |
| 2026-06-26 | CNY 5,34 | +%0,75 | CNY 5,30 | CNY 5,45 | CNY 5,18 | 6,10M |
| 2026-06-25 | CNY 5,30 | %0,00 | CNY 5,30 | CNY 5,33 | CNY 5,17 | 4,01M |
| 2026-06-24 | CNY 5,30 | -%4,16 | CNY 5,53 | CNY 5,53 | CNY 5,29 | 3,99M |
| 2026-06-23 | CNY 5,53 | +%2,79 | CNY 5,40 | CNY 5,63 | CNY 5,37 | 5,94M |
| 2026-06-22 | CNY 5,38 | +%1,51 | CNY 5,30 | CNY 5,41 | CNY 5,10 | 5,85M |
| 2026-06-18 | CNY 5,30 | -%0,38 | CNY 5,32 | CNY 5,37 | CNY 5,23 | 3,40M |
| 2026-06-17 | CNY 5,32 | -%2,74 | CNY 5,45 | CNY 5,45 | CNY 5,30 | 5,11M |
| 2026-06-16 | CNY 5,47 | -%3,19 | CNY 5,66 | CNY 5,68 | CNY 5,39 | 7,12M |
| 2026-06-15 | CNY 5,65 | -%9,31 | CNY 5,92 | CNY 5,96 | CNY 5,60 | 11,37M |
| 2026-06-12 | CNY 6,23 | +%2,13 | CNY 6,11 | CNY 6,30 | CNY 5,98 | 9,17M |
| 2026-06-11 | CNY 6,10 | +%1,84 | CNY 5,94 | CNY 6,26 | CNY 5,94 | 11,78M |
| 2026-06-10 | CNY 5,99 | +%0,67 | CNY 5,91 | CNY 6,03 | CNY 5,79 | 6,10M |
| 2026-06-09 | CNY 5,95 | +%2,23 | CNY 5,83 | CNY 5,97 | CNY 5,75 | 5,16M |
| 2026-06-08 | CNY 5,82 | -%3,00 | CNY 5,94 | CNY 6,07 | CNY 5,73 | 6,14M |
| 2026-06-05 | CNY 6,00 | +%2,39 | CNY 5,88 | CNY 6,06 | CNY 5,85 | 5,30M |
| 2026-06-04 | CNY 5,86 | -%1,84 | CNY 5,96 | CNY 6,05 | CNY 5,82 | 3,55M |
| 2026-06-03 | CNY 5,97 | -%1,97 | CNY 6,05 | CNY 6,11 | CNY 5,96 | 4,65M |
| 2026-06-02 | CNY 6,09 | -%2,09 | CNY 6,21 | CNY 6,22 | CNY 6,04 | 4,29M |
| 2026-06-01 | CNY 6,22 | +%3,32 | CNY 5,98 | CNY 6,25 | CNY 5,96 | 4,77M |
| 2026-05-29 | CNY 6,02 | -%0,82 | CNY 6,08 | CNY 6,15 | CNY 6,01 | 3,84M |
| 2026-05-28 | CNY 6,07 | -%0,16 | CNY 6,08 | CNY 6,16 | CNY 6,00 | 3,94M |
| 2026-05-27 | CNY 6,08 | -%2,41 | CNY 6,25 | CNY 6,25 | CNY 5,99 | 5,33M |
| 2026-05-26 | CNY 6,23 | -%2,35 | CNY 6,40 | CNY 6,41 | CNY 6,14 | 4,95M |