Xianhe Co., Ltd. Class A 603733
SSE · Çin · Proses Endüstrileri
CNY 17,74+0,14 (+%0,80)
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 17,74 | +%0,80 | CNY 17,65 | CNY 18,04 | CNY 17,54 | 5,22M |
| 2026-09-29 | CNY 17,60 | -%3,83 | CNY 18,28 | CNY 18,40 | CNY 17,57 | 9,82M |
| 2026-09-28 | CNY 18,30 | -%3,02 | CNY 18,75 | CNY 18,93 | CNY 18,18 | 5,47M |
| 2026-09-24 | CNY 18,87 | -%0,05 | CNY 18,82 | CNY 19,07 | CNY 18,70 | 4,55M |
| 2026-09-23 | CNY 18,88 | -%0,79 | CNY 19,19 | CNY 19,19 | CNY 18,83 | 3,44M |
| 2026-09-22 | CNY 19,03 | -%1,30 | CNY 19,30 | CNY 19,45 | CNY 18,91 | 6,43M |
| 2026-09-21 | CNY 19,28 | +%1,15 | CNY 19,04 | CNY 19,30 | CNY 18,89 | 6,35M |
| 2026-09-18 | CNY 19,06 | +%2,47 | CNY 18,63 | CNY 19,06 | CNY 18,63 | 5,46M |
| 2026-09-17 | CNY 18,60 | -%1,59 | CNY 18,83 | CNY 19,02 | CNY 18,48 | 5,50M |
| 2026-09-16 | CNY 18,90 | -%0,37 | CNY 18,95 | CNY 19,03 | CNY 18,77 | 3,56M |
| 2026-09-15 | CNY 18,97 | +%1,61 | CNY 18,60 | CNY 19,11 | CNY 18,27 | 6,01M |
| 2026-09-14 | CNY 18,67 | +%1,58 | CNY 18,39 | CNY 18,80 | CNY 18,24 | 6,22M |
| 2026-09-11 | CNY 18,38 | -%3,87 | CNY 19,02 | CNY 19,03 | CNY 18,19 | 9,51M |
| 2026-09-10 | CNY 19,12 | -%0,68 | CNY 19,25 | CNY 19,36 | CNY 19,07 | 5,11M |
| 2026-09-09 | CNY 19,25 | +%1,32 | CNY 18,96 | CNY 19,33 | CNY 18,90 | 6,52M |
| 2026-09-08 | CNY 19,00 | +%0,11 | CNY 18,96 | CNY 19,07 | CNY 18,72 | 6,55M |
| 2026-09-07 | CNY 18,98 | +%0,85 | CNY 18,88 | CNY 19,20 | CNY 18,70 | 9,22M |
| 2026-09-04 | CNY 18,82 | -%0,90 | CNY 18,99 | CNY 19,14 | CNY 18,71 | 10,53M |
| 2026-09-03 | CNY 18,99 | -%0,31 | CNY 19,08 | CNY 19,28 | CNY 18,80 | 9,44M |
| 2026-09-02 | CNY 19,05 | -%4,46 | CNY 19,77 | CNY 19,88 | CNY 19,01 | 14,64M |
| 2026-09-01 | CNY 19,94 | -%3,53 | CNY 20,60 | CNY 20,67 | CNY 19,84 | 13,43M |
| 2026-08-31 | CNY 20,67 | -%5,57 | CNY 21,52 | CNY 21,73 | CNY 20,23 | 16,73M |
| 2026-08-28 | CNY 21,89 | +%0,83 | CNY 21,67 | CNY 22,05 | CNY 21,55 | 8,02M |
| 2026-08-27 | CNY 21,71 | +%2,60 | CNY 21,16 | CNY 21,86 | CNY 21,03 | 7,23M |
| 2026-08-26 | CNY 21,16 | +%1,98 | CNY 20,85 | CNY 21,62 | CNY 20,79 | 6,26M |
| 2026-08-25 | CNY 20,75 | -%1,84 | CNY 21,08 | CNY 21,25 | CNY 20,72 | 5,63M |
| 2026-08-24 | CNY 21,14 | -%2,04 | CNY 21,40 | CNY 21,55 | CNY 20,94 | 6,95M |
| 2026-08-21 | CNY 21,58 | -%0,46 | CNY 21,51 | CNY 21,86 | CNY 21,09 | 6,79M |
| 2026-08-20 | CNY 21,68 | -%0,14 | CNY 21,71 | CNY 22,48 | CNY 21,46 | 10,60M |
| 2026-08-19 | CNY 21,71 | -%4,74 | CNY 22,27 | CNY 22,70 | CNY 21,50 | 12,77M |
| 2026-08-18 | CNY 22,79 | +%3,54 | CNY 23,00 | CNY 23,07 | CNY 22,20 | 15,29M |
| 2026-08-17 | CNY 22,01 | +%4,26 | CNY 21,30 | CNY 22,28 | CNY 21,11 | 11,36M |
| 2026-08-14 | CNY 21,11 | -%3,21 | CNY 21,66 | CNY 22,00 | CNY 21,06 | 9,40M |
| 2026-08-13 | CNY 21,81 | -%0,95 | CNY 22,35 | CNY 22,45 | CNY 21,76 | 8,62M |
| 2026-08-12 | CNY 22,02 | +%2,47 | CNY 21,49 | CNY 22,15 | CNY 21,47 | 9,42M |
| 2026-08-11 | CNY 21,49 | +%1,90 | CNY 21,07 | CNY 21,85 | CNY 20,90 | 10,69M |
| 2026-08-10 | CNY 21,09 | +%0,29 | CNY 21,37 | CNY 21,50 | CNY 20,62 | 9,69M |
| 2026-08-07 | CNY 21,03 | +%2,49 | CNY 20,53 | CNY 21,15 | CNY 20,28 | 11,39M |
| 2026-08-06 | CNY 20,52 | %0,00 | CNY 20,40 | CNY 20,88 | CNY 20,20 | 6,76M |
| 2026-08-05 | CNY 20,52 | +%1,18 | CNY 20,19 | CNY 20,77 | CNY 20,19 | 9,48M |
| 2026-08-04 | CNY 20,28 | +%1,96 | CNY 19,92 | CNY 20,39 | CNY 19,80 | 9,45M |
| 2026-08-03 | CNY 19,89 | +%1,43 | CNY 19,50 | CNY 20,21 | CNY 19,31 | 11,02M |
| 2026-07-31 | CNY 19,61 | +%0,10 | CNY 20,00 | CNY 20,51 | CNY 19,01 | 18,34M |
| 2026-07-30 | CNY 19,59 | -%5,36 | CNY 20,78 | CNY 21,07 | CNY 19,25 | 16,90M |
| 2026-07-29 | CNY 20,70 | -%0,53 | CNY 20,80 | CNY 21,10 | CNY 20,40 | 7,70M |
| 2026-07-28 | CNY 20,81 | -%2,67 | CNY 21,08 | CNY 21,39 | CNY 20,68 | 7,95M |
| 2026-07-27 | CNY 21,38 | +%4,24 | CNY 20,51 | CNY 21,58 | CNY 20,46 | 10,33M |
| 2026-07-24 | CNY 20,51 | -%2,38 | CNY 20,99 | CNY 21,13 | CNY 20,32 | 9,72M |
| 2026-07-23 | CNY 21,01 | +%0,14 | CNY 20,98 | CNY 21,12 | CNY 20,27 | 15,16M |
| 2026-07-22 | CNY 20,98 | +%4,64 | CNY 19,60 | CNY 21,85 | CNY 19,41 | 36,14M |
| 2026-07-21 | CNY 20,05 | +%6,54 | CNY 19,20 | CNY 20,50 | CNY 19,04 | 24,91M |
| 2026-07-20 | CNY 18,82 | +%1,40 | CNY 18,70 | CNY 19,28 | CNY 18,47 | 15,54M |
| 2026-07-17 | CNY 18,56 | -%2,62 | CNY 19,06 | CNY 19,19 | CNY 18,42 | 11,81M |
| 2026-07-16 | CNY 19,06 | -%4,41 | CNY 20,00 | CNY 20,00 | CNY 18,88 | 13,82M |
| 2026-07-15 | CNY 19,94 | -%4,50 | CNY 20,54 | CNY 20,85 | CNY 19,86 | 14,85M |
| 2026-07-14 | CNY 20,88 | -%1,28 | CNY 21,15 | CNY 21,55 | CNY 20,79 | 8,82M |
| 2026-07-13 | CNY 21,15 | -%1,03 | CNY 21,10 | CNY 21,50 | CNY 20,80 | 11,39M |
| 2026-07-10 | CNY 21,37 | -%5,02 | CNY 22,43 | CNY 22,58 | CNY 21,35 | 10,01M |
| 2026-07-09 | CNY 22,50 | +%2,04 | CNY 22,44 | CNY 22,69 | CNY 21,81 | 7,84M |
| 2026-07-08 | CNY 22,05 | -%2,65 | CNY 22,60 | CNY 22,71 | CNY 21,95 | 8,50M |
| 2026-07-07 | CNY 22,65 | -%2,79 | CNY 23,36 | CNY 23,68 | CNY 22,57 | 11,39M |
| 2026-07-06 | CNY 23,30 | -%6,05 | CNY 24,26 | CNY 24,62 | CNY 23,20 | 17,11M |
| 2026-07-03 | CNY 24,80 | -%9,98 | CNY 26,77 | CNY 26,80 | CNY 24,80 | 19,37M |
| 2026-07-02 | CNY 27,55 | -%3,16 | CNY 26,90 | CNY 28,95 | CNY 26,60 | 18,27M |
| 2026-07-01 | CNY 28,45 | +%5,33 | CNY 27,01 | CNY 28,97 | CNY 26,00 | 18,37M |
| 2026-06-30 | CNY 27,01 | +%1,31 | CNY 26,50 | CNY 27,58 | CNY 26,19 | 12,22M |
| 2026-06-29 | CNY 26,66 | -%0,37 | CNY 26,75 | CNY 27,37 | CNY 25,61 | 15,79M |
| 2026-06-26 | CNY 26,76 | -%1,65 | CNY 26,95 | CNY 27,60 | CNY 26,00 | 20,88M |
| 2026-06-25 | CNY 27,21 | +%9,98 | CNY 24,95 | CNY 27,21 | CNY 24,61 | 19,35M |
| 2026-06-24 | CNY 24,74 | -%1,20 | CNY 25,50 | CNY 26,08 | CNY 24,53 | 12,16M |
| 2026-06-23 | CNY 25,04 | -%7,12 | CNY 26,59 | CNY 27,58 | CNY 24,99 | 19,80M |
| 2026-06-22 | CNY 26,96 | +%0,94 | CNY 26,84 | CNY 27,45 | CNY 26,21 | 15,01M |
| 2026-06-18 | CNY 26,71 | -%8,28 | CNY 29,13 | CNY 29,50 | CNY 26,71 | 20,90M |
| 2026-06-17 | CNY 29,12 | -%0,03 | CNY 28,49 | CNY 29,74 | CNY 27,88 | 17,50M |
| 2026-06-16 | CNY 29,13 | +%6,78 | CNY 27,00 | CNY 29,49 | CNY 26,80 | 22,13M |
| 2026-06-15 | CNY 27,28 | -%5,80 | CNY 28,39 | CNY 28,87 | CNY 26,06 | 30,15M |
| 2026-06-12 | CNY 28,96 | +%6,78 | CNY 27,00 | CNY 29,83 | CNY 26,80 | 30,98M |
| 2026-06-11 | CNY 27,12 | +%1,12 | CNY 26,50 | CNY 27,68 | CNY 25,81 | 14,77M |
| 2026-06-10 | CNY 26,82 | -%0,89 | CNY 26,97 | CNY 27,18 | CNY 26,40 | 7,84M |
| 2026-06-09 | CNY 27,06 | +%4,12 | CNY 25,88 | CNY 27,70 | CNY 25,87 | 16,87M |
| 2026-06-08 | CNY 25,99 | -%0,76 | CNY 25,81 | CNY 26,50 | CNY 25,35 | 11,57M |
| 2026-06-05 | CNY 26,19 | +%0,73 | CNY 26,03 | CNY 26,79 | CNY 25,79 | 15,63M |
| 2026-06-04 | CNY 26,00 | +%2,28 | CNY 24,87 | CNY 26,17 | CNY 24,42 | 13,77M |
| 2026-06-03 | CNY 25,42 | +%3,46 | CNY 24,43 | CNY 25,65 | CNY 24,22 | 12,79M |
| 2026-06-02 | CNY 24,57 | +%0,99 | CNY 24,34 | CNY 25,34 | CNY 24,12 | 11,49M |
| 2026-06-01 | CNY 24,33 | +%6,48 | CNY 22,76 | CNY 24,56 | CNY 22,57 | 12,28M |
| 2026-05-29 | CNY 22,85 | -%3,26 | CNY 23,67 | CNY 23,88 | CNY 22,81 | 9,34M |
| 2026-05-28 | CNY 23,62 | -%0,71 | CNY 23,80 | CNY 24,66 | CNY 22,90 | 16,73M |
| 2026-05-27 | CNY 23,79 | +%7,89 | CNY 22,04 | CNY 24,13 | CNY 21,89 | 16,24M |
| 2026-05-26 | CNY 22,05 | +%5,40 | CNY 20,82 | CNY 22,59 | CNY 20,71 | 8,05M |