Hangzhou Cable Co Ltd Class A 603618
SSE · Çin · Üretici İmalatı
CNY 32,75-0,94 (-%2,79)
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 32,75 | -%2,79 | CNY 34,30 | CNY 34,49 | CNY 32,64 | 36,42M |
| 2026-09-29 | CNY 33,69 | +%1,20 | CNY 33,00 | CNY 33,98 | CNY 32,76 | 34,78M |
| 2026-09-28 | CNY 33,29 | -%8,42 | CNY 36,21 | CNY 36,22 | CNY 33,01 | 52,89M |
| 2026-09-24 | CNY 36,35 | -%3,68 | CNY 37,54 | CNY 37,70 | CNY 36,21 | 42,76M |
| 2026-09-23 | CNY 37,74 | -%2,71 | CNY 38,55 | CNY 38,90 | CNY 37,55 | 54,93M |
| 2026-09-22 | CNY 38,79 | -%4,65 | CNY 41,49 | CNY 41,50 | CNY 38,67 | 86,71M |
| 2026-09-21 | CNY 40,68 | +%1,93 | CNY 40,10 | CNY 41,19 | CNY 39,77 | 79,61M |
| 2026-09-18 | CNY 39,91 | +%3,31 | CNY 39,30 | CNY 40,88 | CNY 37,92 | 101,94M |
| 2026-09-17 | CNY 38,63 | -%4,07 | CNY 39,84 | CNY 41,60 | CNY 38,53 | 93,12M |
| 2026-09-16 | CNY 40,27 | -%1,88 | CNY 40,70 | CNY 42,14 | CNY 40,17 | 93,02M |
| 2026-09-15 | CNY 41,04 | -%1,04 | CNY 40,38 | CNY 42,97 | CNY 39,88 | 93,37M |
| 2026-09-14 | CNY 41,47 | +%1,87 | CNY 39,40 | CNY 43,00 | CNY 36,64 | 110,39M |
| 2026-09-11 | CNY 40,71 | +%3,59 | CNY 37,80 | CNY 41,01 | CNY 37,80 | 108,03M |
| 2026-09-10 | CNY 39,30 | -%5,48 | CNY 39,50 | CNY 40,28 | CNY 38,77 | 105,23M |
| 2026-09-09 | CNY 41,58 | +%3,66 | CNY 40,14 | CNY 44,00 | CNY 38,72 | 169,17M |
| 2026-09-08 | CNY 40,11 | +%8,52 | CNY 36,95 | CNY 40,66 | CNY 36,70 | 154,94M |
| 2026-09-07 | CNY 36,96 | +%1,37 | CNY 36,77 | CNY 37,40 | CNY 35,29 | 94,28M |
| 2026-09-04 | CNY 36,46 | -%7,11 | CNY 39,35 | CNY 39,50 | CNY 36,06 | 124,25M |
| 2026-09-03 | CNY 39,25 | +%5,45 | CNY 38,40 | CNY 40,15 | CNY 36,80 | 168,23M |
| 2026-09-02 | CNY 37,22 | +%9,99 | CNY 33,00 | CNY 37,22 | CNY 33,00 | 132,28M |
| 2026-09-01 | CNY 33,84 | -%3,29 | CNY 35,02 | CNY 35,22 | CNY 33,70 | 81,70M |
| 2026-08-31 | CNY 34,99 | -%2,59 | CNY 34,63 | CNY 36,20 | CNY 34,08 | 118,02M |
| 2026-08-28 | CNY 35,92 | +%2,31 | CNY 38,61 | CNY 38,62 | CNY 35,65 | 190,95M |
| 2026-08-27 | CNY 35,11 | +%9,99 | CNY 33,50 | CNY 35,11 | CNY 33,50 | 66,98M |
| 2026-08-26 | CNY 31,92 | +%9,99 | CNY 31,00 | CNY 31,92 | CNY 31,00 | 79,47M |
| 2026-08-25 | CNY 29,02 | +%4,39 | CNY 27,02 | CNY 29,98 | CNY 26,22 | 85,07M |
| 2026-08-24 | CNY 27,80 | -%2,56 | CNY 28,60 | CNY 28,77 | CNY 26,96 | 55,42M |
| 2026-08-21 | CNY 28,53 | +%2,85 | CNY 27,45 | CNY 29,17 | CNY 26,80 | 72,83M |
| 2026-08-20 | CNY 27,74 | +%4,48 | CNY 26,96 | CNY 28,40 | CNY 26,18 | 67,78M |
| 2026-08-19 | CNY 26,55 | -%10,00 | CNY 28,00 | CNY 28,58 | CNY 26,55 | 67,14M |
| 2026-08-18 | CNY 29,50 | -%3,91 | CNY 30,70 | CNY 31,18 | CNY 29,23 | 92,54M |
| 2026-08-17 | CNY 30,70 | +%2,78 | CNY 30,95 | CNY 31,13 | CNY 29,98 | 126,12M |
| 2026-08-14 | CNY 29,87 | +%10,02 | CNY 27,16 | CNY 29,87 | CNY 27,15 | 113,21M |
| 2026-08-13 | CNY 27,15 | -%4,10 | CNY 28,73 | CNY 29,38 | CNY 27,11 | 93,66M |
| 2026-08-12 | CNY 28,31 | +%4,46 | CNY 27,01 | CNY 28,66 | CNY 26,88 | 87,08M |
| 2026-08-11 | CNY 27,10 | +%0,30 | CNY 26,75 | CNY 27,80 | CNY 26,22 | 65,63M |
| 2026-08-10 | CNY 27,02 | -%2,28 | CNY 28,03 | CNY 28,14 | CNY 26,32 | 78,00M |
| 2026-08-07 | CNY 27,65 | +%4,30 | CNY 26,76 | CNY 28,00 | CNY 26,30 | 106,70M |
| 2026-08-06 | CNY 26,51 | +%1,11 | CNY 26,68 | CNY 27,26 | CNY 25,68 | 103,42M |
| 2026-08-05 | CNY 26,22 | +%9,98 | CNY 22,80 | CNY 26,22 | CNY 22,80 | 105,58M |
| 2026-08-04 | CNY 23,84 | +%3,88 | CNY 23,50 | CNY 24,15 | CNY 23,03 | 79,79M |
| 2026-08-03 | CNY 22,95 | +%2,50 | CNY 21,80 | CNY 23,12 | CNY 21,80 | 66,01M |
| 2026-07-31 | CNY 22,39 | +%3,85 | CNY 23,00 | CNY 23,72 | CNY 22,35 | 91,33M |
| 2026-07-30 | CNY 21,56 | -%6,67 | CNY 23,07 | CNY 23,84 | CNY 21,12 | 55,66M |
| 2026-07-29 | CNY 23,10 | -%3,43 | CNY 24,07 | CNY 24,25 | CNY 22,06 | 55,52M |
| 2026-07-28 | CNY 23,92 | -%7,57 | CNY 25,39 | CNY 26,14 | CNY 23,60 | 53,84M |
| 2026-07-27 | CNY 25,88 | +%5,03 | CNY 24,76 | CNY 26,05 | CNY 24,31 | 64,39M |
| 2026-07-24 | CNY 24,64 | -%9,81 | CNY 26,38 | CNY 26,88 | CNY 24,60 | 83,05M |
| 2026-07-23 | CNY 27,32 | +%6,51 | CNY 25,66 | CNY 28,22 | CNY 25,60 | 108,91M |
| 2026-07-22 | CNY 25,65 | -%5,98 | CNY 26,80 | CNY 27,60 | CNY 25,33 | 63,73M |
| 2026-07-21 | CNY 27,28 | +%3,77 | CNY 26,33 | CNY 27,35 | CNY 23,66 | 82,64M |
| 2026-07-20 | CNY 26,29 | -%5,77 | CNY 28,78 | CNY 29,44 | CNY 25,30 | 55,77M |
| 2026-07-17 | CNY 27,90 | -%6,84 | CNY 30,01 | CNY 30,40 | CNY 27,40 | 51,57M |
| 2026-07-16 | CNY 29,95 | -%7,93 | CNY 31,50 | CNY 32,39 | CNY 29,57 | 51,68M |
| 2026-07-15 | CNY 32,53 | -%3,44 | CNY 34,68 | CNY 34,88 | CNY 32,38 | 50,64M |
| 2026-07-14 | CNY 33,69 | +%6,31 | CNY 31,68 | CNY 33,76 | CNY 30,91 | 60,09M |
| 2026-07-13 | CNY 31,69 | -%10,00 | CNY 34,18 | CNY 34,88 | CNY 31,69 | 55,58M |
| 2026-07-10 | CNY 35,21 | -%3,82 | CNY 36,30 | CNY 39,07 | CNY 35,20 | 80,23M |
| 2026-07-09 | CNY 36,61 | +%0,30 | CNY 37,60 | CNY 37,60 | CNY 34,30 | 89,46M |
| 2026-07-08 | CNY 36,50 | -%8,04 | CNY 39,00 | CNY 39,69 | CNY 36,50 | 84,97M |
| 2026-07-07 | CNY 39,69 | -%10,00 | CNY 40,48 | CNY 42,00 | CNY 39,69 | 57,58M |
| 2026-07-06 | CNY 44,10 | -%10,00 | CNY 51,00 | CNY 51,99 | CNY 44,10 | 97,26M |
| 2026-07-03 | CNY 49,00 | +%2,96 | CNY 47,59 | CNY 50,86 | CNY 46,60 | 54,99M |
| 2026-07-02 | CNY 47,59 | -%4,51 | CNY 47,00 | CNY 50,88 | CNY 45,01 | 61,41M |
| 2026-07-01 | CNY 49,84 | -%0,08 | CNY 49,50 | CNY 51,38 | CNY 47,75 | 63,64M |
| 2026-06-30 | CNY 49,88 | +%1,20 | CNY 50,40 | CNY 50,90 | CNY 48,65 | 47,60M |
| 2026-06-29 | CNY 49,29 | -%5,21 | CNY 52,21 | CNY 52,98 | CNY 48,29 | 67,11M |
| 2026-06-26 | CNY 52,00 | -%9,08 | CNY 56,97 | CNY 57,00 | CNY 51,47 | 75,90M |
| 2026-06-25 | CNY 57,19 | +%4,97 | CNY 55,35 | CNY 57,21 | CNY 53,01 | 77,72M |
| 2026-06-24 | CNY 54,48 | +%3,16 | CNY 51,20 | CNY 55,38 | CNY 51,20 | 71,58M |
| 2026-06-23 | CNY 52,81 | -%4,17 | CNY 53,50 | CNY 55,70 | CNY 52,00 | 59,71M |
| 2026-06-22 | CNY 55,11 | +%6,45 | CNY 52,81 | CNY 55,51 | CNY 50,21 | 86,54M |
| 2026-06-18 | CNY 51,77 | +%0,08 | CNY 51,00 | CNY 53,28 | CNY 49,86 | 88,77M |
| 2026-06-17 | CNY 51,73 | +%9,99 | CNY 48,00 | CNY 51,73 | CNY 48,00 | 31,00M |
| 2026-06-16 | CNY 47,03 | +%10,01 | CNY 43,98 | CNY 47,03 | CNY 43,88 | 39,03M |
| 2026-06-15 | CNY 42,75 | +%10,01 | CNY 39,50 | CNY 42,75 | CNY 39,40 | 94,01M |
| 2026-06-12 | CNY 38,86 | -%6,14 | CNY 41,00 | CNY 42,22 | CNY 38,74 | 77,37M |
| 2026-06-11 | CNY 41,40 | +%3,76 | CNY 39,87 | CNY 41,50 | CNY 37,98 | 71,78M |
| 2026-06-10 | CNY 39,90 | -%3,27 | CNY 40,13 | CNY 40,62 | CNY 38,10 | 56,37M |
| 2026-06-09 | CNY 41,25 | +%4,96 | CNY 40,38 | CNY 42,28 | CNY 39,10 | 73,41M |
| 2026-06-08 | CNY 39,30 | -%5,78 | CNY 38,97 | CNY 42,04 | CNY 38,50 | 72,70M |
| 2026-06-05 | CNY 41,71 | -%4,29 | CNY 42,50 | CNY 46,44 | CNY 41,30 | 93,53M |
| 2026-06-04 | CNY 43,58 | -%0,39 | CNY 42,52 | CNY 44,82 | CNY 42,01 | 81,72M |
| 2026-06-03 | CNY 43,75 | +%3,57 | CNY 43,93 | CNY 45,20 | CNY 41,29 | 107,90M |
| 2026-06-02 | CNY 42,24 | +%9,89 | CNY 36,50 | CNY 42,28 | CNY 36,50 | 115,11M |
| 2026-06-01 | CNY 38,44 | -%10,00 | CNY 40,00 | CNY 40,58 | CNY 38,44 | 76,18M |
| 2026-05-29 | CNY 42,71 | +%9,99 | CNY 38,00 | CNY 42,71 | CNY 36,99 | 139,13M |
| 2026-05-28 | CNY 38,83 | +%8,46 | CNY 34,94 | CNY 39,37 | CNY 34,53 | 97,55M |
| 2026-05-27 | CNY 35,80 | +%1,82 | CNY 35,27 | CNY 38,25 | CNY 33,72 | 100,13M |
| 2026-05-26 | CNY 35,16 | -%7,35 | CNY 37,95 | CNY 37,95 | CNY 34,27 | 73,65M |