Shanghai Moons Electrical Co. Ltd. Class A 603728
SSE · Çin · Üretici İmalatı
CNY 51,50-0,97 (-%1,85)
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 51,50 | -%1,85 | CNY 52,50 | CNY 52,98 | CNY 51,42 | 4,22M |
| 2026-09-29 | CNY 52,47 | +%0,42 | CNY 51,45 | CNY 52,82 | CNY 51,31 | 6,17M |
| 2026-09-28 | CNY 52,25 | +%2,31 | CNY 51,14 | CNY 53,36 | CNY 51,12 | 9,71M |
| 2026-09-24 | CNY 51,07 | +%1,67 | CNY 50,00 | CNY 52,25 | CNY 49,94 | 7,07M |
| 2026-09-23 | CNY 50,23 | -%0,63 | CNY 50,54 | CNY 50,76 | CNY 50,22 | 2,74M |
| 2026-09-22 | CNY 50,55 | -%0,45 | CNY 50,78 | CNY 51,32 | CNY 50,15 | 4,52M |
| 2026-09-21 | CNY 50,78 | +%1,46 | CNY 50,09 | CNY 51,90 | CNY 49,98 | 6,64M |
| 2026-09-18 | CNY 50,05 | +%3,88 | CNY 48,68 | CNY 50,59 | CNY 48,39 | 8,40M |
| 2026-09-17 | CNY 48,18 | +%1,41 | CNY 47,09 | CNY 48,68 | CNY 47,05 | 5,19M |
| 2026-09-16 | CNY 47,51 | +%1,09 | CNY 47,19 | CNY 47,78 | CNY 46,40 | 3,68M |
| 2026-09-15 | CNY 47,00 | -%0,17 | CNY 46,70 | CNY 47,49 | CNY 46,61 | 2,92M |
| 2026-09-14 | CNY 47,08 | -%0,70 | CNY 47,06 | CNY 47,62 | CNY 46,60 | 3,01M |
| 2026-09-11 | CNY 47,41 | -%0,15 | CNY 47,08 | CNY 47,77 | CNY 45,73 | 5,87M |
| 2026-09-10 | CNY 47,48 | -%2,86 | CNY 48,44 | CNY 48,44 | CNY 47,48 | 4,08M |
| 2026-09-09 | CNY 48,88 | -%2,22 | CNY 49,80 | CNY 49,93 | CNY 48,56 | 4,88M |
| 2026-09-08 | CNY 49,99 | -%2,52 | CNY 51,07 | CNY 51,25 | CNY 49,80 | 7,33M |
| 2026-09-07 | CNY 51,28 | +%2,29 | CNY 50,38 | CNY 52,24 | CNY 50,15 | 10,07M |
| 2026-09-04 | CNY 50,13 | -%6,04 | CNY 54,00 | CNY 54,34 | CNY 49,70 | 15,49M |
| 2026-09-03 | CNY 53,35 | +%10,00 | CNY 49,34 | CNY 53,35 | CNY 49,34 | 8,70M |
| 2026-09-02 | CNY 48,50 | -%2,90 | CNY 49,50 | CNY 49,60 | CNY 48,50 | 3,80M |
| 2026-09-01 | CNY 49,95 | -%2,23 | CNY 50,50 | CNY 51,97 | CNY 49,40 | 6,68M |
| 2026-08-31 | CNY 51,09 | +%6,28 | CNY 48,20 | CNY 51,40 | CNY 47,88 | 9,71M |
| 2026-08-28 | CNY 48,07 | +%0,40 | CNY 47,66 | CNY 48,67 | CNY 47,56 | 4,40M |
| 2026-08-27 | CNY 47,88 | +%0,78 | CNY 47,50 | CNY 48,15 | CNY 47,10 | 4,27M |
| 2026-08-26 | CNY 47,51 | +%1,43 | CNY 47,50 | CNY 49,69 | CNY 47,05 | 9,55M |
| 2026-08-25 | CNY 46,84 | +%2,03 | CNY 45,50 | CNY 47,00 | CNY 45,36 | 4,56M |
| 2026-08-24 | CNY 45,91 | -%3,14 | CNY 47,47 | CNY 47,78 | CNY 45,50 | 5,18M |
| 2026-08-21 | CNY 47,40 | +%0,85 | CNY 46,60 | CNY 47,65 | CNY 46,00 | 5,16M |
| 2026-08-20 | CNY 47,00 | -%4,14 | CNY 48,88 | CNY 49,30 | CNY 46,73 | 8,34M |
| 2026-08-19 | CNY 49,03 | -%10,00 | CNY 53,50 | CNY 53,50 | CNY 49,03 | 9,37M |
| 2026-08-18 | CNY 54,48 | +%1,83 | CNY 54,03 | CNY 54,53 | CNY 52,98 | 9,26M |
| 2026-08-17 | CNY 53,50 | +%2,55 | CNY 52,18 | CNY 53,60 | CNY 51,72 | 5,43M |
| 2026-08-14 | CNY 52,17 | +%0,17 | CNY 52,08 | CNY 52,60 | CNY 51,52 | 3,73M |
| 2026-08-13 | CNY 52,08 | -%0,82 | CNY 52,53 | CNY 53,82 | CNY 52,02 | 5,75M |
| 2026-08-12 | CNY 52,51 | -%0,72 | CNY 52,88 | CNY 53,20 | CNY 52,40 | 4,58M |
| 2026-08-11 | CNY 52,89 | +%2,26 | CNY 51,50 | CNY 53,50 | CNY 50,85 | 7,94M |
| 2026-08-10 | CNY 51,72 | -%2,32 | CNY 53,21 | CNY 53,58 | CNY 51,34 | 5,60M |
| 2026-08-07 | CNY 52,95 | +%1,50 | CNY 52,80 | CNY 52,99 | CNY 51,20 | 6,44M |
| 2026-08-06 | CNY 52,17 | -%0,59 | CNY 51,91 | CNY 53,09 | CNY 51,54 | 6,27M |
| 2026-08-05 | CNY 52,48 | +%1,27 | CNY 51,83 | CNY 52,60 | CNY 51,68 | 7,45M |
| 2026-08-04 | CNY 51,82 | +%0,82 | CNY 51,00 | CNY 52,08 | CNY 50,06 | 7,20M |
| 2026-08-03 | CNY 51,40 | +%3,96 | CNY 49,63 | CNY 51,58 | CNY 49,52 | 9,74M |
| 2026-07-31 | CNY 49,44 | +%9,21 | CNY 46,80 | CNY 49,80 | CNY 46,67 | 10,57M |
| 2026-07-30 | CNY 45,27 | -%4,51 | CNY 46,80 | CNY 47,28 | CNY 44,78 | 6,02M |
| 2026-07-29 | CNY 47,41 | +%0,85 | CNY 47,20 | CNY 47,66 | CNY 46,00 | 4,82M |
| 2026-07-28 | CNY 47,01 | -%2,51 | CNY 47,70 | CNY 48,15 | CNY 46,80 | 3,94M |
| 2026-07-27 | CNY 48,22 | +%3,79 | CNY 46,46 | CNY 48,30 | CNY 46,28 | 4,29M |
| 2026-07-24 | CNY 46,46 | -%4,01 | CNY 47,30 | CNY 47,98 | CNY 46,22 | 4,77M |
| 2026-07-23 | CNY 48,40 | -%1,35 | CNY 47,80 | CNY 48,79 | CNY 47,20 | 4,61M |
| 2026-07-22 | CNY 49,06 | -%1,88 | CNY 49,80 | CNY 50,15 | CNY 48,51 | 5,24M |
| 2026-07-21 | CNY 50,00 | +%4,47 | CNY 47,86 | CNY 50,09 | CNY 47,31 | 7,92M |
| 2026-07-20 | CNY 47,86 | -%3,39 | CNY 49,87 | CNY 50,47 | CNY 46,30 | 8,88M |
| 2026-07-17 | CNY 49,54 | -%9,93 | CNY 55,08 | CNY 55,88 | CNY 49,54 | 10,80M |
| 2026-07-16 | CNY 55,00 | +%0,71 | CNY 53,52 | CNY 57,62 | CNY 53,25 | 9,03M |
| 2026-07-15 | CNY 54,61 | -%1,96 | CNY 56,56 | CNY 56,81 | CNY 53,95 | 7,73M |
| 2026-07-14 | CNY 55,70 | -%0,34 | CNY 55,63 | CNY 56,59 | CNY 53,76 | 7,81M |
| 2026-07-13 | CNY 55,89 | -%7,41 | CNY 59,82 | CNY 60,00 | CNY 55,40 | 10,49M |
| 2026-07-10 | CNY 60,36 | +%1,19 | CNY 60,48 | CNY 63,99 | CNY 60,03 | 12,91M |
| 2026-07-09 | CNY 59,65 | +%1,62 | CNY 58,63 | CNY 59,85 | CNY 57,05 | 8,79M |
| 2026-07-08 | CNY 58,70 | -%7,27 | CNY 62,80 | CNY 63,56 | CNY 58,63 | 12,02M |
| 2026-07-07 | CNY 63,30 | -%2,75 | CNY 65,10 | CNY 67,55 | CNY 62,99 | 12,20M |
| 2026-07-06 | CNY 65,09 | -%4,31 | CNY 67,55 | CNY 67,78 | CNY 65,00 | 19,06M |
| 2026-07-03 | CNY 68,02 | +%7,34 | CNY 64,63 | CNY 69,71 | CNY 64,20 | 26,38M |
| 2026-07-02 | CNY 63,37 | +%0,36 | CNY 63,14 | CNY 65,80 | CNY 62,31 | 15,83M |
| 2026-07-01 | CNY 63,14 | +%3,64 | CNY 60,88 | CNY 63,80 | CNY 60,60 | 15,11M |
| 2026-06-30 | CNY 60,92 | +%10,00 | CNY 56,00 | CNY 60,92 | CNY 56,00 | 12,40M |
| 2026-06-29 | CNY 55,38 | -%0,82 | CNY 55,51 | CNY 56,10 | CNY 53,15 | 10,02M |
| 2026-06-26 | CNY 55,84 | -%5,08 | CNY 58,80 | CNY 58,83 | CNY 55,80 | 10,20M |
| 2026-06-25 | CNY 58,83 | -%1,44 | CNY 59,70 | CNY 62,18 | CNY 58,00 | 12,45M |
| 2026-06-24 | CNY 59,69 | +%0,45 | CNY 59,49 | CNY 62,18 | CNY 59,02 | 10,83M |
| 2026-06-23 | CNY 59,42 | -%1,46 | CNY 59,58 | CNY 61,95 | CNY 57,57 | 10,63M |
| 2026-06-22 | CNY 60,30 | -%5,57 | CNY 63,23 | CNY 63,80 | CNY 58,52 | 13,44M |
| 2026-06-18 | CNY 63,86 | +%4,13 | CNY 61,16 | CNY 65,60 | CNY 60,58 | 12,76M |
| 2026-06-17 | CNY 61,33 | -%1,40 | CNY 61,50 | CNY 61,86 | CNY 60,60 | 6,46M |
| 2026-06-16 | CNY 62,20 | -%0,11 | CNY 61,90 | CNY 63,26 | CNY 61,66 | 8,53M |
| 2026-06-15 | CNY 62,27 | +%2,59 | CNY 60,70 | CNY 62,45 | CNY 60,00 | 8,87M |
| 2026-06-12 | CNY 60,70 | -%0,85 | CNY 61,99 | CNY 64,28 | CNY 59,45 | 13,12M |
| 2026-06-11 | CNY 61,22 | -%2,34 | CNY 62,07 | CNY 62,70 | CNY 59,81 | 10,17M |
| 2026-06-10 | CNY 62,69 | -%5,19 | CNY 65,16 | CNY 66,08 | CNY 62,15 | 11,67M |
| 2026-06-09 | CNY 66,12 | -%1,97 | CNY 66,98 | CNY 66,98 | CNY 64,68 | 13,76M |
| 2026-06-08 | CNY 67,45 | +%2,48 | CNY 63,38 | CNY 67,92 | CNY 63,37 | 18,78M |
| 2026-06-05 | CNY 65,82 | +%3,62 | CNY 63,00 | CNY 67,88 | CNY 59,88 | 19,13M |
| 2026-06-04 | CNY 63,52 | +%1,99 | CNY 61,92 | CNY 65,75 | CNY 60,82 | 11,36M |
| 2026-06-03 | CNY 62,28 | -%0,37 | CNY 62,19 | CNY 64,95 | CNY 61,71 | 11,11M |
| 2026-06-02 | CNY 62,51 | +%4,58 | CNY 60,93 | CNY 64,55 | CNY 60,93 | 13,04M |
| 2026-06-01 | CNY 59,77 | -%2,53 | CNY 61,00 | CNY 62,35 | CNY 59,70 | 9,67M |
| 2026-05-29 | CNY 61,32 | -%5,28 | CNY 64,67 | CNY 66,38 | CNY 60,75 | 10,96M |
| 2026-05-28 | CNY 64,74 | -%2,72 | CNY 66,86 | CNY 66,94 | CNY 62,97 | 12,65M |
| 2026-05-27 | CNY 66,55 | -%4,93 | CNY 68,00 | CNY 69,30 | CNY 66,50 | 13,61M |
| 2026-05-26 | CNY 70,00 | +%1,46 | CNY 69,61 | CNY 73,00 | CNY 68,49 | 17,77M |