Haitian Water Group Co., Ltd. Class A 603759
SSE · Çin · Kamu Hizmetleri
CNY 8,01+0,04 (+%0,50)
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 8,01 | +%0,50 | CNY 7,97 | CNY 8,05 | CNY 7,90 | 3,66M |
| 2026-09-29 | CNY 7,97 | +%0,89 | CNY 7,90 | CNY 8,04 | CNY 7,81 | 3,94M |
| 2026-09-28 | CNY 7,90 | +%1,15 | CNY 7,84 | CNY 7,95 | CNY 7,80 | 5,61M |
| 2026-09-24 | CNY 7,81 | -%1,51 | CNY 7,91 | CNY 7,92 | CNY 7,76 | 2,98M |
| 2026-09-23 | CNY 7,93 | +%1,41 | CNY 7,77 | CNY 8,03 | CNY 7,74 | 5,55M |
| 2026-09-22 | CNY 7,82 | %0,00 | CNY 7,83 | CNY 7,97 | CNY 7,74 | 4,90M |
| 2026-09-21 | CNY 7,82 | +%0,26 | CNY 7,80 | CNY 7,97 | CNY 7,67 | 9,82M |
| 2026-09-18 | CNY 7,80 | +%7,29 | CNY 7,26 | CNY 7,85 | CNY 7,26 | 13,70M |
| 2026-09-17 | CNY 7,27 | -%0,14 | CNY 7,22 | CNY 7,29 | CNY 7,11 | 3,12M |
| 2026-09-16 | CNY 7,28 | +%0,55 | CNY 7,24 | CNY 7,32 | CNY 7,20 | 1,83M |
| 2026-09-15 | CNY 7,24 | -%1,90 | CNY 7,42 | CNY 7,42 | CNY 7,20 | 2,88M |
| 2026-09-14 | CNY 7,38 | +%1,93 | CNY 7,22 | CNY 7,40 | CNY 7,18 | 4,49M |
| 2026-09-11 | CNY 7,24 | -%2,95 | CNY 7,46 | CNY 7,46 | CNY 7,21 | 4,85M |
| 2026-09-10 | CNY 7,46 | -%1,19 | CNY 7,50 | CNY 7,57 | CNY 7,42 | 2,56M |
| 2026-09-09 | CNY 7,55 | -%0,79 | CNY 7,61 | CNY 7,61 | CNY 7,52 | 2,49M |
| 2026-09-08 | CNY 7,61 | +%2,15 | CNY 7,44 | CNY 7,62 | CNY 7,44 | 3,95M |
| 2026-09-07 | CNY 7,45 | -%1,06 | CNY 7,53 | CNY 7,55 | CNY 7,44 | 3,08M |
| 2026-09-04 | CNY 7,53 | -%0,40 | CNY 7,57 | CNY 7,65 | CNY 7,50 | 2,96M |
| 2026-09-03 | CNY 7,56 | -%1,18 | CNY 7,64 | CNY 7,68 | CNY 7,54 | 3,50M |
| 2026-09-02 | CNY 7,65 | +%0,26 | CNY 7,61 | CNY 7,68 | CNY 7,50 | 3,94M |
| 2026-09-01 | CNY 7,63 | +%0,93 | CNY 7,51 | CNY 7,66 | CNY 7,51 | 4,96M |
| 2026-08-31 | CNY 7,56 | -%1,18 | CNY 7,60 | CNY 7,62 | CNY 7,47 | 6,45M |
| 2026-08-28 | CNY 7,65 | -%0,65 | CNY 7,62 | CNY 7,70 | CNY 7,54 | 8,19M |
| 2026-08-27 | CNY 7,70 | -%3,75 | CNY 8,05 | CNY 8,08 | CNY 7,62 | 13,85M |
| 2026-08-26 | CNY 8,00 | +%5,82 | CNY 7,58 | CNY 8,28 | CNY 7,56 | 15,43M |
| 2026-08-25 | CNY 7,56 | +%2,02 | CNY 7,40 | CNY 7,56 | CNY 7,37 | 3,37M |
| 2026-08-24 | CNY 7,41 | -%0,40 | CNY 7,49 | CNY 7,52 | CNY 7,34 | 2,11M |
| 2026-08-21 | CNY 7,44 | +%0,27 | CNY 7,37 | CNY 7,46 | CNY 7,31 | 2,28M |
| 2026-08-20 | CNY 7,42 | +%1,37 | CNY 7,33 | CNY 7,49 | CNY 7,32 | 2,48M |
| 2026-08-19 | CNY 7,32 | -%3,05 | CNY 7,49 | CNY 7,53 | CNY 7,32 | 3,13M |
| 2026-08-18 | CNY 7,55 | +%0,94 | CNY 7,51 | CNY 7,56 | CNY 7,41 | 3,13M |
| 2026-08-17 | CNY 7,48 | +%1,77 | CNY 7,39 | CNY 7,49 | CNY 7,27 | 2,90M |
| 2026-08-14 | CNY 7,35 | %0,00 | CNY 7,35 | CNY 7,41 | CNY 7,27 | 2,55M |
| 2026-08-13 | CNY 7,35 | -%1,74 | CNY 7,43 | CNY 7,48 | CNY 7,35 | 3,37M |
| 2026-08-12 | CNY 7,48 | +%0,67 | CNY 7,45 | CNY 7,50 | CNY 7,36 | 2,48M |
| 2026-08-11 | CNY 7,43 | -%1,46 | CNY 7,56 | CNY 7,56 | CNY 7,40 | 2,76M |
| 2026-08-10 | CNY 7,54 | +%4,43 | CNY 7,22 | CNY 7,55 | CNY 7,19 | 5,66M |
| 2026-08-07 | CNY 7,22 | -%0,55 | CNY 7,25 | CNY 7,26 | CNY 7,09 | 3,53M |
| 2026-08-06 | CNY 7,26 | +%0,55 | CNY 7,21 | CNY 7,26 | CNY 7,12 | 3,09M |
| 2026-08-05 | CNY 7,22 | -%1,10 | CNY 7,28 | CNY 7,34 | CNY 7,16 | 4,90M |
| 2026-08-04 | CNY 7,30 | -%0,68 | CNY 7,37 | CNY 7,42 | CNY 7,28 | 3,93M |
| 2026-08-03 | CNY 7,35 | +%2,23 | CNY 7,22 | CNY 7,35 | CNY 7,13 | 3,05M |
| 2026-07-31 | CNY 7,19 | +%0,56 | CNY 7,15 | CNY 7,19 | CNY 7,09 | 3,58M |
| 2026-07-30 | CNY 7,15 | +%1,27 | CNY 7,06 | CNY 7,24 | CNY 7,06 | 5,21M |
| 2026-07-29 | CNY 7,06 | +%2,02 | CNY 6,91 | CNY 7,10 | CNY 6,91 | 3,99M |
| 2026-07-28 | CNY 6,92 | +%0,73 | CNY 6,87 | CNY 6,99 | CNY 6,82 | 2,35M |
| 2026-07-27 | CNY 6,87 | +%1,93 | CNY 6,68 | CNY 6,89 | CNY 6,68 | 2,71M |
| 2026-07-24 | CNY 6,74 | -%2,18 | CNY 6,88 | CNY 6,91 | CNY 6,73 | 3,08M |
| 2026-07-23 | CNY 6,89 | +%2,84 | CNY 6,69 | CNY 6,90 | CNY 6,68 | 4,22M |
| 2026-07-22 | CNY 6,70 | -%2,19 | CNY 6,80 | CNY 6,91 | CNY 6,66 | 4,43M |
| 2026-07-21 | CNY 6,85 | -%0,29 | CNY 6,84 | CNY 6,91 | CNY 6,69 | 5,81M |
| 2026-07-20 | CNY 6,87 | -%1,15 | CNY 6,93 | CNY 7,10 | CNY 6,79 | 7,16M |
| 2026-07-17 | CNY 6,95 | -%1,70 | CNY 7,07 | CNY 7,27 | CNY 6,88 | 6,88M |
| 2026-07-16 | CNY 7,07 | +%1,58 | CNY 6,94 | CNY 7,17 | CNY 6,84 | 5,15M |
| 2026-07-15 | CNY 6,96 | +%1,16 | CNY 6,85 | CNY 7,03 | CNY 6,80 | 4,36M |
| 2026-07-14 | CNY 6,88 | +%0,88 | CNY 6,79 | CNY 6,90 | CNY 6,70 | 3,89M |
| 2026-07-13 | CNY 6,82 | -%4,08 | CNY 7,13 | CNY 7,13 | CNY 6,77 | 4,89M |
| 2026-07-10 | CNY 7,11 | +%1,28 | CNY 7,02 | CNY 7,23 | CNY 6,94 | 4,54M |
| 2026-07-09 | CNY 7,02 | -%1,40 | CNY 7,07 | CNY 7,13 | CNY 6,91 | 4,17M |
| 2026-07-08 | CNY 7,12 | -%1,79 | CNY 7,20 | CNY 7,27 | CNY 7,09 | 3,95M |
| 2026-07-07 | CNY 7,25 | -%2,55 | CNY 7,54 | CNY 7,55 | CNY 7,19 | 5,40M |
| 2026-07-06 | CNY 7,44 | -%3,38 | CNY 7,68 | CNY 7,80 | CNY 7,44 | 10,57M |
| 2026-07-03 | CNY 7,70 | +%0,65 | CNY 7,54 | CNY 8,20 | CNY 7,54 | 20,35M |
| 2026-07-02 | CNY 7,65 | +%8,36 | CNY 6,96 | CNY 7,65 | CNY 6,94 | 12,26M |
| 2026-07-01 | CNY 7,06 | +%2,62 | CNY 6,94 | CNY 7,15 | CNY 6,80 | 4,34M |
| 2026-06-30 | CNY 6,88 | -%1,29 | CNY 6,90 | CNY 6,98 | CNY 6,80 | 3,49M |
| 2026-06-29 | CNY 6,97 | +%0,72 | CNY 6,92 | CNY 7,00 | CNY 6,68 | 4,32M |
| 2026-06-26 | CNY 6,92 | -%3,08 | CNY 7,14 | CNY 7,14 | CNY 6,92 | 4,72M |
| 2026-06-25 | CNY 7,14 | -%2,72 | CNY 7,34 | CNY 7,37 | CNY 7,09 | 4,83M |
| 2026-06-24 | CNY 7,34 | -%2,26 | CNY 7,51 | CNY 7,51 | CNY 7,14 | 5,76M |
| 2026-06-23 | CNY 7,51 | +%2,46 | CNY 7,34 | CNY 7,64 | CNY 7,31 | 6,30M |
| 2026-06-22 | CNY 7,33 | +%0,96 | CNY 7,25 | CNY 7,37 | CNY 7,06 | 6,08M |
| 2026-06-18 | CNY 7,26 | -%2,02 | CNY 7,41 | CNY 7,41 | CNY 7,22 | 3,88M |
| 2026-06-17 | CNY 7,41 | -%2,88 | CNY 7,59 | CNY 7,62 | CNY 7,38 | 3,06M |
| 2026-06-16 | CNY 7,63 | +%0,53 | CNY 7,61 | CNY 7,67 | CNY 7,43 | 2,96M |
| 2026-06-15 | CNY 7,59 | -%0,13 | CNY 7,62 | CNY 7,79 | CNY 7,49 | 3,48M |
| 2026-06-12 | CNY 7,60 | +%1,88 | CNY 7,58 | CNY 7,61 | CNY 7,31 | 4,70M |
| 2026-06-11 | CNY 7,46 | -%1,71 | CNY 7,54 | CNY 7,62 | CNY 7,39 | 3,09M |
| 2026-06-10 | CNY 7,59 | -%1,17 | CNY 7,63 | CNY 7,66 | CNY 7,44 | 3,80M |
| 2026-06-09 | CNY 7,68 | -%0,13 | CNY 7,72 | CNY 7,75 | CNY 7,57 | 2,48M |
| 2026-06-08 | CNY 7,69 | -%2,41 | CNY 7,74 | CNY 7,89 | CNY 7,56 | 3,58M |
| 2026-06-05 | CNY 7,88 | -%0,76 | CNY 7,92 | CNY 8,00 | CNY 7,80 | 2,88M |
| 2026-06-04 | CNY 7,94 | -%1,98 | CNY 8,10 | CNY 8,15 | CNY 7,88 | 3,67M |
| 2026-06-03 | CNY 8,10 | -%1,58 | CNY 8,23 | CNY 8,23 | CNY 8,02 | 3,13M |
| 2026-06-02 | CNY 8,23 | -%1,32 | CNY 8,34 | CNY 8,35 | CNY 8,14 | 3,52M |
| 2026-06-01 | CNY 8,34 | +%3,73 | CNY 8,11 | CNY 8,41 | CNY 7,96 | 6,37M |
| 2026-05-29 | CNY 8,04 | -%0,37 | CNY 8,10 | CNY 8,23 | CNY 8,02 | 3,50M |
| 2026-05-28 | CNY 8,07 | +%0,37 | CNY 8,01 | CNY 8,16 | CNY 7,93 | 3,32M |
| 2026-05-27 | CNY 8,04 | -%2,19 | CNY 8,15 | CNY 8,29 | CNY 7,95 | 5,49M |
| 2026-05-26 | CNY 8,22 | -%1,08 | CNY 8,31 | CNY 8,31 | CNY 8,18 | 3,31M |