Bestore Co., Ltd. Class A 603719
SSE · Çin · Perakende Ticaret
CNY 9,21+0,13 (+%1,43)
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 9,21 | +%1,43 | CNY 9,09 | CNY 9,28 | CNY 9,09 | 2,76M |
| 2026-09-29 | CNY 9,08 | +%0,11 | CNY 9,09 | CNY 9,14 | CNY 8,97 | 2,33M |
| 2026-09-28 | CNY 9,07 | %0,00 | CNY 9,08 | CNY 9,19 | CNY 8,98 | 2,74M |
| 2026-09-24 | CNY 9,07 | -%0,87 | CNY 9,10 | CNY 9,21 | CNY 9,02 | 2,52M |
| 2026-09-23 | CNY 9,15 | -%0,65 | CNY 9,23 | CNY 9,34 | CNY 9,09 | 3,24M |
| 2026-09-22 | CNY 9,21 | +%1,21 | CNY 9,15 | CNY 9,30 | CNY 9,02 | 3,48M |
| 2026-09-21 | CNY 9,10 | +%3,17 | CNY 8,89 | CNY 9,17 | CNY 8,86 | 3,83M |
| 2026-09-18 | CNY 8,82 | -%0,56 | CNY 8,87 | CNY 9,03 | CNY 8,82 | 3,96M |
| 2026-09-17 | CNY 8,87 | -%0,45 | CNY 8,88 | CNY 8,92 | CNY 8,77 | 2,28M |
| 2026-09-16 | CNY 8,91 | +%0,11 | CNY 8,86 | CNY 8,95 | CNY 8,76 | 3,00M |
| 2026-09-15 | CNY 8,90 | -%2,94 | CNY 9,18 | CNY 9,19 | CNY 8,88 | 3,10M |
| 2026-09-14 | CNY 9,17 | +%0,88 | CNY 9,07 | CNY 9,25 | CNY 9,06 | 4,05M |
| 2026-09-11 | CNY 9,09 | -%4,01 | CNY 9,43 | CNY 9,43 | CNY 9,00 | 4,93M |
| 2026-09-10 | CNY 9,47 | -%2,37 | CNY 9,66 | CNY 9,76 | CNY 9,46 | 4,14M |
| 2026-09-09 | CNY 9,70 | -%2,90 | CNY 10,03 | CNY 10,03 | CNY 9,67 | 5,43M |
| 2026-09-08 | CNY 9,99 | +%1,63 | CNY 9,81 | CNY 10,01 | CNY 9,81 | 5,38M |
| 2026-09-07 | CNY 9,83 | +%1,87 | CNY 9,65 | CNY 9,86 | CNY 9,60 | 4,82M |
| 2026-09-04 | CNY 9,65 | +%2,88 | CNY 9,40 | CNY 9,82 | CNY 9,34 | 5,57M |
| 2026-09-03 | CNY 9,38 | -%1,05 | CNY 9,48 | CNY 9,59 | CNY 9,38 | 3,35M |
| 2026-09-02 | CNY 9,48 | -%2,17 | CNY 9,68 | CNY 9,72 | CNY 9,42 | 3,81M |
| 2026-09-01 | CNY 9,69 | +%1,04 | CNY 9,36 | CNY 9,77 | CNY 9,36 | 5,01M |
| 2026-08-31 | CNY 9,59 | -%1,44 | CNY 9,75 | CNY 9,95 | CNY 9,56 | 4,64M |
| 2026-08-28 | CNY 9,73 | +%3,18 | CNY 9,43 | CNY 9,78 | CNY 9,35 | 4,89M |
| 2026-08-27 | CNY 9,43 | +%0,32 | CNY 9,34 | CNY 9,60 | CNY 9,34 | 3,49M |
| 2026-08-26 | CNY 9,40 | -%0,21 | CNY 9,42 | CNY 9,50 | CNY 9,37 | 3,89M |
| 2026-08-25 | CNY 9,42 | +%0,96 | CNY 9,29 | CNY 9,50 | CNY 9,23 | 4,88M |
| 2026-08-24 | CNY 9,33 | -%2,10 | CNY 9,53 | CNY 9,65 | CNY 9,32 | 3,58M |
| 2026-08-21 | CNY 9,53 | -%2,06 | CNY 9,65 | CNY 9,78 | CNY 9,50 | 3,82M |
| 2026-08-20 | CNY 9,73 | +%1,14 | CNY 9,62 | CNY 9,81 | CNY 9,50 | 3,55M |
| 2026-08-19 | CNY 9,62 | -%4,66 | CNY 9,98 | CNY 10,09 | CNY 9,60 | 4,80M |
| 2026-08-18 | CNY 10,09 | +%0,90 | CNY 10,01 | CNY 10,28 | CNY 9,97 | 5,14M |
| 2026-08-17 | CNY 10,00 | +%1,52 | CNY 9,85 | CNY 10,02 | CNY 9,77 | 3,74M |
| 2026-08-14 | CNY 9,85 | -%2,18 | CNY 10,05 | CNY 10,05 | CNY 9,76 | 4,36M |
| 2026-08-13 | CNY 10,07 | +%0,10 | CNY 10,00 | CNY 10,18 | CNY 9,89 | 5,87M |
| 2026-08-12 | CNY 10,06 | +%1,62 | CNY 9,85 | CNY 10,11 | CNY 9,81 | 5,02M |
| 2026-08-11 | CNY 9,90 | -%1,79 | CNY 9,98 | CNY 10,13 | CNY 9,88 | 4,46M |
| 2026-08-10 | CNY 10,08 | +%2,34 | CNY 9,67 | CNY 10,13 | CNY 9,67 | 5,72M |
| 2026-08-07 | CNY 9,85 | -%0,91 | CNY 9,75 | CNY 10,02 | CNY 9,63 | 5,33M |
| 2026-08-06 | CNY 9,94 | -%0,10 | CNY 10,00 | CNY 10,08 | CNY 9,80 | 6,14M |
| 2026-08-05 | CNY 9,95 | +%1,95 | CNY 9,83 | CNY 10,17 | CNY 9,72 | 10,05M |
| 2026-08-04 | CNY 9,76 | -%0,71 | CNY 9,78 | CNY 10,01 | CNY 9,72 | 10,45M |
| 2026-08-03 | CNY 9,83 | +%3,26 | CNY 9,47 | CNY 9,95 | CNY 9,43 | 13,92M |
| 2026-07-31 | CNY 9,52 | +%3,93 | CNY 9,01 | CNY 9,66 | CNY 9,01 | 14,65M |
| 2026-07-30 | CNY 9,16 | -%3,07 | CNY 9,65 | CNY 9,69 | CNY 9,07 | 21,00M |
| 2026-07-29 | CNY 9,45 | +%10,01 | CNY 8,58 | CNY 9,45 | CNY 8,55 | 8,12M |
| 2026-07-28 | CNY 8,59 | +%3,12 | CNY 8,27 | CNY 8,69 | CNY 8,27 | 7,97M |
| 2026-07-27 | CNY 8,33 | +%1,71 | CNY 8,13 | CNY 8,38 | CNY 8,13 | 4,36M |
| 2026-07-24 | CNY 8,19 | -%3,31 | CNY 8,41 | CNY 8,48 | CNY 8,18 | 5,56M |
| 2026-07-23 | CNY 8,47 | +%1,44 | CNY 8,35 | CNY 8,52 | CNY 8,28 | 5,42M |
| 2026-07-22 | CNY 8,35 | -%1,30 | CNY 8,38 | CNY 8,53 | CNY 8,30 | 6,71M |
| 2026-07-21 | CNY 8,46 | -%3,75 | CNY 8,78 | CNY 8,86 | CNY 8,32 | 11,12M |
| 2026-07-20 | CNY 8,79 | -%2,66 | CNY 8,99 | CNY 9,10 | CNY 8,68 | 8,94M |
| 2026-07-17 | CNY 9,03 | -%3,73 | CNY 9,35 | CNY 9,50 | CNY 9,00 | 7,26M |
| 2026-07-16 | CNY 9,38 | +%2,18 | CNY 9,10 | CNY 9,47 | CNY 9,08 | 7,85M |
| 2026-07-15 | CNY 9,18 | +%0,66 | CNY 8,82 | CNY 9,27 | CNY 8,67 | 9,77M |
| 2026-07-14 | CNY 9,12 | +%1,90 | CNY 8,97 | CNY 9,16 | CNY 8,84 | 5,32M |
| 2026-07-13 | CNY 8,95 | -%0,56 | CNY 8,90 | CNY 9,08 | CNY 8,84 | 6,41M |
| 2026-07-10 | CNY 9,00 | +%3,33 | CNY 8,71 | CNY 9,04 | CNY 8,54 | 6,96M |
| 2026-07-09 | CNY 8,71 | -%1,58 | CNY 8,81 | CNY 8,90 | CNY 8,62 | 4,20M |
| 2026-07-08 | CNY 8,85 | -%0,23 | CNY 8,88 | CNY 9,02 | CNY 8,74 | 2,75M |
| 2026-07-07 | CNY 8,87 | -%2,53 | CNY 9,03 | CNY 9,18 | CNY 8,83 | 3,56M |
| 2026-07-06 | CNY 9,10 | +%1,00 | CNY 8,97 | CNY 9,20 | CNY 8,95 | 3,98M |
| 2026-07-03 | CNY 9,01 | +%1,01 | CNY 8,95 | CNY 9,18 | CNY 8,93 | 3,68M |
| 2026-07-02 | CNY 8,92 | %0,00 | CNY 8,94 | CNY 9,22 | CNY 8,84 | 4,84M |
| 2026-07-01 | CNY 8,92 | +%3,12 | CNY 8,62 | CNY 9,08 | CNY 8,60 | 5,65M |
| 2026-06-30 | CNY 8,65 | -%2,70 | CNY 8,88 | CNY 8,89 | CNY 8,58 | 4,33M |
| 2026-06-29 | CNY 8,89 | +%2,18 | CNY 8,70 | CNY 8,92 | CNY 8,48 | 5,39M |
| 2026-06-26 | CNY 8,70 | -%3,97 | CNY 8,96 | CNY 9,05 | CNY 8,70 | 4,51M |
| 2026-06-25 | CNY 9,06 | -%0,77 | CNY 9,13 | CNY 9,25 | CNY 8,88 | 4,39M |
| 2026-06-24 | CNY 9,13 | -%1,30 | CNY 9,25 | CNY 9,31 | CNY 9,04 | 4,67M |
| 2026-06-23 | CNY 9,25 | +%2,21 | CNY 9,02 | CNY 9,45 | CNY 8,96 | 5,85M |
| 2026-06-22 | CNY 9,05 | +%1,23 | CNY 8,94 | CNY 9,07 | CNY 8,72 | 6,10M |
| 2026-06-18 | CNY 8,94 | -%0,33 | CNY 8,92 | CNY 9,12 | CNY 8,73 | 4,71M |
| 2026-06-17 | CNY 8,97 | -%3,44 | CNY 9,22 | CNY 9,42 | CNY 8,88 | 6,03M |
| 2026-06-16 | CNY 9,29 | -%3,23 | CNY 9,60 | CNY 9,60 | CNY 9,22 | 4,76M |
| 2026-06-15 | CNY 9,60 | -%0,31 | CNY 9,55 | CNY 9,74 | CNY 9,52 | 4,67M |
| 2026-06-12 | CNY 9,63 | +%4,90 | CNY 9,22 | CNY 9,76 | CNY 9,15 | 7,45M |
| 2026-06-11 | CNY 9,18 | -%0,97 | CNY 9,19 | CNY 9,33 | CNY 9,02 | 3,72M |
| 2026-06-10 | CNY 9,27 | +%0,22 | CNY 9,25 | CNY 9,39 | CNY 9,10 | 3,78M |
| 2026-06-09 | CNY 9,25 | -%1,60 | CNY 9,57 | CNY 9,57 | CNY 9,21 | 3,81M |
| 2026-06-08 | CNY 9,40 | -%2,49 | CNY 9,36 | CNY 9,70 | CNY 9,24 | 5,24M |
| 2026-06-05 | CNY 9,64 | -%0,52 | CNY 9,72 | CNY 9,85 | CNY 9,49 | 4,93M |
| 2026-06-04 | CNY 9,69 | -%4,34 | CNY 9,89 | CNY 10,01 | CNY 9,57 | 5,33M |
| 2026-06-03 | CNY 10,13 | -%1,94 | CNY 10,33 | CNY 10,34 | CNY 10,00 | 5,17M |
| 2026-06-02 | CNY 10,33 | -%3,73 | CNY 10,75 | CNY 10,78 | CNY 10,25 | 6,16M |
| 2026-06-01 | CNY 10,73 | +%0,94 | CNY 10,52 | CNY 10,76 | CNY 10,36 | 5,28M |
| 2026-05-29 | CNY 10,63 | +%1,82 | CNY 10,41 | CNY 10,78 | CNY 10,41 | 5,59M |
| 2026-05-28 | CNY 10,44 | -%0,19 | CNY 10,42 | CNY 10,57 | CNY 10,24 | 3,55M |
| 2026-05-27 | CNY 10,46 | +%0,38 | CNY 10,40 | CNY 10,55 | CNY 10,18 | 4,04M |
| 2026-05-26 | CNY 10,42 | -%2,89 | CNY 10,71 | CNY 10,76 | CNY 10,30 | 4,65M |