Jiangsu Pacific Quartz Co Ltd Class A 603688
SSE · Çin · Proses Endüstrileri
CNY 43,54-0,90 (-%2,03)
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 43,54 | -%2,03 | CNY 44,99 | CNY 45,20 | CNY 43,44 | 7,21M |
| 2026-09-29 | CNY 44,44 | +%0,20 | CNY 44,08 | CNY 44,78 | CNY 43,65 | 8,64M |
| 2026-09-28 | CNY 44,35 | -%7,97 | CNY 47,84 | CNY 47,87 | CNY 44,04 | 13,96M |
| 2026-09-24 | CNY 48,19 | -%3,81 | CNY 49,70 | CNY 49,90 | CNY 48,17 | 9,12M |
| 2026-09-23 | CNY 50,10 | +%1,60 | CNY 49,31 | CNY 50,63 | CNY 49,30 | 12,83M |
| 2026-09-22 | CNY 49,31 | -%2,84 | CNY 51,25 | CNY 51,50 | CNY 49,15 | 17,89M |
| 2026-09-21 | CNY 50,75 | +%2,19 | CNY 49,99 | CNY 51,81 | CNY 49,70 | 19,89M |
| 2026-09-18 | CNY 49,66 | +%2,71 | CNY 49,13 | CNY 49,74 | CNY 48,01 | 17,81M |
| 2026-09-17 | CNY 48,35 | -%1,91 | CNY 49,00 | CNY 50,15 | CNY 48,28 | 15,40M |
| 2026-09-16 | CNY 49,29 | +%2,26 | CNY 48,00 | CNY 49,75 | CNY 47,63 | 16,41M |
| 2026-09-15 | CNY 48,20 | +%1,05 | CNY 47,00 | CNY 48,95 | CNY 47,00 | 13,61M |
| 2026-09-14 | CNY 47,70 | +%1,75 | CNY 46,30 | CNY 47,89 | CNY 44,95 | 13,23M |
| 2026-09-11 | CNY 46,88 | -%0,23 | CNY 46,27 | CNY 47,08 | CNY 45,20 | 11,98M |
| 2026-09-10 | CNY 46,99 | -%1,26 | CNY 46,88 | CNY 47,96 | CNY 46,51 | 10,46M |
| 2026-09-09 | CNY 47,59 | +%1,56 | CNY 47,50 | CNY 49,81 | CNY 47,19 | 17,86M |
| 2026-09-08 | CNY 46,86 | +%0,51 | CNY 46,68 | CNY 48,78 | CNY 45,90 | 16,20M |
| 2026-09-07 | CNY 46,62 | +%3,65 | CNY 45,87 | CNY 47,06 | CNY 45,11 | 15,94M |
| 2026-09-04 | CNY 44,98 | -%4,36 | CNY 47,66 | CNY 48,30 | CNY 44,50 | 17,61M |
| 2026-09-03 | CNY 47,03 | -%2,12 | CNY 50,20 | CNY 51,02 | CNY 46,33 | 20,01M |
| 2026-09-02 | CNY 48,05 | -%2,42 | CNY 48,50 | CNY 48,86 | CNY 47,51 | 10,40M |
| 2026-09-01 | CNY 49,24 | -%3,64 | CNY 51,02 | CNY 51,55 | CNY 48,90 | 15,23M |
| 2026-08-31 | CNY 51,10 | -%0,80 | CNY 50,77 | CNY 51,66 | CNY 49,69 | 17,25M |
| 2026-08-28 | CNY 51,51 | -%0,10 | CNY 52,43 | CNY 54,25 | CNY 51,43 | 27,35M |
| 2026-08-27 | CNY 51,56 | +%10,01 | CNY 46,86 | CNY 51,56 | CNY 46,74 | 20,86M |
| 2026-08-26 | CNY 46,87 | +%0,36 | CNY 46,71 | CNY 47,49 | CNY 45,60 | 9,95M |
| 2026-08-25 | CNY 46,70 | -%1,27 | CNY 46,50 | CNY 47,60 | CNY 44,84 | 11,18M |
| 2026-08-24 | CNY 47,30 | -%2,97 | CNY 47,90 | CNY 49,05 | CNY 46,03 | 13,75M |
| 2026-08-21 | CNY 48,75 | +%1,92 | CNY 47,41 | CNY 49,58 | CNY 46,88 | 9,35M |
| 2026-08-20 | CNY 47,83 | +%0,80 | CNY 48,53 | CNY 48,84 | CNY 47,27 | 9,44M |
| 2026-08-19 | CNY 47,45 | -%7,86 | CNY 49,68 | CNY 50,45 | CNY 47,21 | 14,23M |
| 2026-08-18 | CNY 51,50 | +%0,63 | CNY 51,28 | CNY 52,55 | CNY 50,39 | 15,34M |
| 2026-08-17 | CNY 51,18 | +%3,31 | CNY 49,96 | CNY 51,18 | CNY 49,60 | 14,72M |
| 2026-08-14 | CNY 49,54 | +%2,38 | CNY 48,74 | CNY 49,68 | CNY 48,47 | 11,24M |
| 2026-08-13 | CNY 48,39 | -%2,66 | CNY 50,44 | CNY 50,69 | CNY 48,34 | 12,86M |
| 2026-08-12 | CNY 49,71 | +%2,28 | CNY 48,44 | CNY 50,45 | CNY 48,29 | 11,98M |
| 2026-08-11 | CNY 48,60 | -%0,55 | CNY 48,60 | CNY 49,76 | CNY 47,82 | 11,06M |
| 2026-08-10 | CNY 48,87 | -%1,17 | CNY 49,72 | CNY 49,90 | CNY 47,85 | 17,02M |
| 2026-08-07 | CNY 49,45 | +%3,95 | CNY 47,21 | CNY 49,90 | CNY 46,57 | 20,64M |
| 2026-08-06 | CNY 47,57 | +%2,28 | CNY 45,97 | CNY 48,18 | CNY 45,70 | 18,06M |
| 2026-08-05 | CNY 46,51 | +%7,02 | CNY 43,45 | CNY 46,97 | CNY 43,17 | 19,99M |
| 2026-08-04 | CNY 43,46 | +%6,31 | CNY 41,60 | CNY 43,87 | CNY 41,00 | 15,10M |
| 2026-08-03 | CNY 40,88 | -%2,62 | CNY 41,86 | CNY 42,29 | CNY 40,61 | 14,08M |
| 2026-07-31 | CNY 41,98 | +%2,84 | CNY 43,48 | CNY 44,50 | CNY 41,92 | 16,36M |
| 2026-07-30 | CNY 40,82 | -%6,31 | CNY 43,07 | CNY 43,99 | CNY 40,22 | 17,60M |
| 2026-07-29 | CNY 43,57 | -%2,35 | CNY 44,81 | CNY 45,88 | CNY 41,75 | 17,26M |
| 2026-07-28 | CNY 44,62 | -%7,06 | CNY 47,00 | CNY 48,20 | CNY 44,06 | 15,13M |
| 2026-07-27 | CNY 48,01 | +%3,38 | CNY 46,44 | CNY 48,12 | CNY 45,60 | 13,26M |
| 2026-07-24 | CNY 46,44 | -%1,82 | CNY 46,90 | CNY 48,20 | CNY 45,92 | 12,73M |
| 2026-07-23 | CNY 47,30 | -%0,61 | CNY 48,54 | CNY 48,95 | CNY 46,77 | 14,14M |
| 2026-07-22 | CNY 47,59 | -%2,82 | CNY 48,97 | CNY 50,16 | CNY 46,88 | 20,82M |
| 2026-07-21 | CNY 48,97 | +%9,06 | CNY 45,43 | CNY 49,25 | CNY 40,88 | 27,14M |
| 2026-07-20 | CNY 44,90 | -%10,00 | CNY 51,13 | CNY 51,45 | CNY 44,90 | 21,85M |
| 2026-07-17 | CNY 49,89 | -%7,59 | CNY 54,64 | CNY 54,64 | CNY 49,47 | 22,99M |
| 2026-07-16 | CNY 53,99 | -%5,78 | CNY 55,55 | CNY 57,77 | CNY 53,49 | 19,31M |
| 2026-07-15 | CNY 57,30 | -%7,46 | CNY 63,00 | CNY 63,63 | CNY 57,00 | 20,33M |
| 2026-07-14 | CNY 61,92 | +%1,51 | CNY 61,30 | CNY 63,00 | CNY 58,68 | 19,35M |
| 2026-07-13 | CNY 61,00 | -%6,87 | CNY 65,10 | CNY 66,46 | CNY 60,60 | 18,56M |
| 2026-07-10 | CNY 65,50 | -%2,49 | CNY 68,98 | CNY 71,17 | CNY 65,50 | 26,23M |
| 2026-07-09 | CNY 67,17 | +%10,01 | CNY 62,28 | CNY 67,17 | CNY 62,25 | 27,76M |
| 2026-07-08 | CNY 61,06 | -%5,93 | CNY 64,90 | CNY 65,88 | CNY 60,71 | 22,54M |
| 2026-07-07 | CNY 64,91 | -%1,71 | CNY 65,25 | CNY 66,80 | CNY 63,01 | 16,29M |
| 2026-07-06 | CNY 66,04 | -%4,64 | CNY 69,99 | CNY 70,85 | CNY 65,15 | 21,92M |
| 2026-07-03 | CNY 69,25 | -%3,89 | CNY 71,40 | CNY 73,43 | CNY 69,15 | 25,63M |
| 2026-07-02 | CNY 72,05 | -%8,67 | CNY 75,00 | CNY 78,00 | CNY 71,10 | 30,50M |
| 2026-07-01 | CNY 78,89 | -%4,50 | CNY 81,50 | CNY 84,74 | CNY 78,70 | 28,55M |
| 2026-06-30 | CNY 82,61 | -%1,81 | CNY 83,29 | CNY 83,70 | CNY 77,99 | 28,28M |
| 2026-06-29 | CNY 84,13 | -%2,85 | CNY 85,74 | CNY 89,50 | CNY 80,78 | 35,54M |
| 2026-06-26 | CNY 86,60 | +%3,64 | CNY 83,05 | CNY 87,91 | CNY 81,00 | 41,99M |
| 2026-06-25 | CNY 83,56 | +%4,59 | CNY 82,30 | CNY 83,83 | CNY 77,55 | 38,18M |
| 2026-06-24 | CNY 79,89 | -%0,93 | CNY 79,53 | CNY 80,33 | CNY 75,50 | 32,05M |
| 2026-06-23 | CNY 80,64 | -%6,34 | CNY 86,33 | CNY 86,33 | CNY 78,50 | 37,12M |
| 2026-06-22 | CNY 86,10 | +%6,89 | CNY 82,00 | CNY 86,11 | CNY 81,00 | 41,04M |
| 2026-06-18 | CNY 80,55 | +%1,53 | CNY 78,00 | CNY 83,05 | CNY 76,81 | 34,15M |
| 2026-06-17 | CNY 79,34 | -%1,23 | CNY 78,20 | CNY 82,64 | CNY 77,75 | 44,73M |
| 2026-06-16 | CNY 80,33 | +%4,97 | CNY 76,40 | CNY 81,52 | CNY 74,99 | 39,75M |
| 2026-06-15 | CNY 76,53 | +%7,96 | CNY 71,36 | CNY 77,40 | CNY 67,42 | 44,30M |
| 2026-06-12 | CNY 70,89 | -%6,91 | CNY 79,06 | CNY 83,00 | CNY 70,33 | 58,56M |
| 2026-06-11 | CNY 76,15 | +%3,87 | CNY 71,66 | CNY 78,98 | CNY 71,60 | 47,00M |
| 2026-06-10 | CNY 73,31 | -%1,89 | CNY 75,07 | CNY 75,80 | CNY 71,80 | 38,26M |
| 2026-06-09 | CNY 74,72 | +%10,00 | CNY 69,70 | CNY 74,72 | CNY 67,97 | 46,07M |
| 2026-06-08 | CNY 67,93 | -%2,24 | CNY 64,45 | CNY 73,39 | CNY 64,45 | 41,26M |
| 2026-06-05 | CNY 69,49 | +%4,69 | CNY 65,67 | CNY 71,91 | CNY 63,30 | 38,14M |
| 2026-06-04 | CNY 66,38 | +%4,08 | CNY 64,40 | CNY 67,85 | CNY 63,83 | 24,66M |
| 2026-06-03 | CNY 63,78 | +%3,24 | CNY 62,70 | CNY 67,00 | CNY 62,24 | 24,43M |
| 2026-06-02 | CNY 61,78 | +%0,57 | CNY 62,66 | CNY 63,00 | CNY 60,75 | 19,31M |
| 2026-06-01 | CNY 61,43 | -%8,61 | CNY 66,20 | CNY 66,22 | CNY 61,39 | 28,89M |
| 2026-05-29 | CNY 67,22 | -%5,70 | CNY 71,99 | CNY 71,99 | CNY 66,00 | 28,44M |
| 2026-05-28 | CNY 71,28 | +%4,21 | CNY 67,88 | CNY 72,20 | CNY 67,15 | 27,30M |
| 2026-05-27 | CNY 68,40 | -%6,90 | CNY 73,33 | CNY 74,50 | CNY 68,10 | 32,51M |
| 2026-05-26 | CNY 73,47 | -%3,46 | CNY 74,50 | CNY 75,50 | CNY 71,45 | 31,28M |