Chengdu Haoneng Technology Co. Ltd. Class A 603809
SSE · Çin · Dağıtım Hizmetleri
CNY 8,47-0,02 (-%0,24)
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 8,47 | -%0,24 | CNY 8,49 | CNY 8,57 | CNY 8,44 | 4,88M |
| 2026-09-29 | CNY 8,49 | -%0,12 | CNY 8,50 | CNY 8,58 | CNY 8,43 | 5,91M |
| 2026-09-28 | CNY 8,50 | -%1,51 | CNY 8,59 | CNY 8,68 | CNY 8,45 | 5,11M |
| 2026-09-24 | CNY 8,63 | -%0,58 | CNY 8,68 | CNY 8,76 | CNY 8,58 | 3,80M |
| 2026-09-23 | CNY 8,68 | +%0,58 | CNY 8,67 | CNY 8,72 | CNY 8,56 | 5,03M |
| 2026-09-22 | CNY 8,63 | -%0,69 | CNY 8,72 | CNY 8,77 | CNY 8,63 | 5,30M |
| 2026-09-21 | CNY 8,69 | +%1,40 | CNY 8,56 | CNY 8,75 | CNY 8,55 | 6,04M |
| 2026-09-18 | CNY 8,57 | +%0,59 | CNY 8,54 | CNY 8,65 | CNY 8,50 | 6,04M |
| 2026-09-17 | CNY 8,52 | +%1,55 | CNY 8,36 | CNY 8,56 | CNY 8,35 | 7,08M |
| 2026-09-16 | CNY 8,39 | -%0,36 | CNY 8,41 | CNY 8,42 | CNY 8,25 | 5,97M |
| 2026-09-15 | CNY 8,42 | -%0,82 | CNY 8,52 | CNY 8,53 | CNY 8,39 | 4,95M |
| 2026-09-14 | CNY 8,49 | %0,00 | CNY 8,51 | CNY 8,57 | CNY 8,44 | 4,99M |
| 2026-09-11 | CNY 8,49 | -%1,51 | CNY 8,61 | CNY 8,61 | CNY 8,43 | 6,14M |
| 2026-09-10 | CNY 8,62 | -%0,92 | CNY 8,70 | CNY 8,71 | CNY 8,57 | 4,73M |
| 2026-09-09 | CNY 8,70 | -%0,91 | CNY 8,78 | CNY 8,80 | CNY 8,68 | 5,83M |
| 2026-09-08 | CNY 8,78 | -%0,79 | CNY 8,85 | CNY 8,89 | CNY 8,76 | 7,88M |
| 2026-09-07 | CNY 8,85 | -%0,11 | CNY 8,83 | CNY 8,96 | CNY 8,83 | 5,25M |
| 2026-09-04 | CNY 8,86 | -%1,66 | CNY 9,06 | CNY 9,14 | CNY 8,83 | 9,43M |
| 2026-09-03 | CNY 9,01 | +%0,45 | CNY 8,97 | CNY 9,07 | CNY 8,94 | 5,71M |
| 2026-09-02 | CNY 8,97 | -%0,22 | CNY 8,94 | CNY 8,98 | CNY 8,80 | 6,33M |
| 2026-09-01 | CNY 8,99 | -%0,22 | CNY 8,98 | CNY 9,05 | CNY 8,94 | 5,53M |
| 2026-08-31 | CNY 9,01 | +%0,56 | CNY 8,90 | CNY 9,04 | CNY 8,88 | 4,84M |
| 2026-08-28 | CNY 8,96 | -%0,22 | CNY 8,98 | CNY 9,04 | CNY 8,95 | 4,45M |
| 2026-08-27 | CNY 8,98 | -%0,22 | CNY 9,03 | CNY 9,03 | CNY 8,91 | 5,17M |
| 2026-08-26 | CNY 9,00 | -%0,44 | CNY 9,03 | CNY 9,14 | CNY 8,97 | 5,16M |
| 2026-08-25 | CNY 9,04 | +%2,84 | CNY 8,76 | CNY 9,06 | CNY 8,76 | 9,14M |
| 2026-08-24 | CNY 8,79 | -%1,24 | CNY 8,88 | CNY 8,95 | CNY 8,75 | 7,05M |
| 2026-08-21 | CNY 8,90 | +%0,45 | CNY 8,88 | CNY 8,92 | CNY 8,74 | 4,55M |
| 2026-08-20 | CNY 8,86 | +%0,23 | CNY 8,84 | CNY 8,94 | CNY 8,79 | 7,18M |
| 2026-08-19 | CNY 8,84 | -%4,84 | CNY 9,30 | CNY 9,35 | CNY 8,82 | 15,46M |
| 2026-08-18 | CNY 9,29 | -%0,21 | CNY 9,27 | CNY 9,30 | CNY 9,10 | 13,49M |
| 2026-08-17 | CNY 9,31 | -%1,06 | CNY 9,46 | CNY 9,52 | CNY 9,18 | 13,68M |
| 2026-08-14 | CNY 9,41 | -%1,26 | CNY 9,58 | CNY 9,60 | CNY 9,40 | 7,55M |
| 2026-08-13 | CNY 9,53 | -%1,14 | CNY 9,62 | CNY 9,68 | CNY 9,51 | 8,05M |
| 2026-08-12 | CNY 9,64 | +%0,21 | CNY 9,58 | CNY 9,69 | CNY 9,55 | 7,94M |
| 2026-08-11 | CNY 9,62 | +%0,73 | CNY 9,51 | CNY 9,67 | CNY 9,44 | 11,17M |
| 2026-08-10 | CNY 9,55 | +%1,81 | CNY 9,42 | CNY 9,63 | CNY 9,34 | 10,25M |
| 2026-08-07 | CNY 9,38 | -%0,32 | CNY 9,37 | CNY 9,43 | CNY 9,20 | 10,17M |
| 2026-08-06 | CNY 9,41 | -%1,36 | CNY 9,54 | CNY 9,56 | CNY 9,32 | 12,79M |
| 2026-08-05 | CNY 9,54 | -%0,10 | CNY 9,56 | CNY 9,63 | CNY 9,48 | 10,89M |
| 2026-08-04 | CNY 9,55 | -%1,24 | CNY 9,70 | CNY 9,72 | CNY 9,50 | 11,90M |
| 2026-08-03 | CNY 9,67 | +%2,11 | CNY 9,47 | CNY 9,70 | CNY 9,45 | 12,52M |
| 2026-07-31 | CNY 9,47 | +%4,18 | CNY 9,05 | CNY 9,55 | CNY 9,05 | 21,93M |
| 2026-07-30 | CNY 9,09 | +%2,02 | CNY 9,26 | CNY 9,26 | CNY 8,99 | 17,05M |
| 2026-07-29 | CNY 8,91 | +%3,60 | CNY 8,59 | CNY 8,97 | CNY 8,59 | 16,10M |
| 2026-07-28 | CNY 8,60 | +%0,82 | CNY 8,46 | CNY 8,78 | CNY 8,42 | 9,42M |
| 2026-07-27 | CNY 8,53 | +%2,03 | CNY 8,35 | CNY 8,62 | CNY 8,35 | 8,43M |
| 2026-07-24 | CNY 8,36 | -%2,56 | CNY 8,51 | CNY 8,53 | CNY 8,32 | 8,50M |
| 2026-07-23 | CNY 8,58 | +%1,30 | CNY 8,44 | CNY 8,63 | CNY 8,40 | 7,01M |
| 2026-07-22 | CNY 8,47 | -%3,97 | CNY 8,76 | CNY 8,79 | CNY 8,46 | 12,96M |
| 2026-07-21 | CNY 8,82 | +%1,03 | CNY 8,74 | CNY 8,91 | CNY 8,67 | 11,39M |
| 2026-07-20 | CNY 8,73 | +%1,39 | CNY 8,64 | CNY 8,80 | CNY 8,48 | 11,54M |
| 2026-07-17 | CNY 8,61 | -%3,69 | CNY 8,93 | CNY 9,03 | CNY 8,60 | 13,35M |
| 2026-07-16 | CNY 8,94 | -%0,67 | CNY 9,00 | CNY 9,08 | CNY 8,90 | 9,01M |
| 2026-07-15 | CNY 9,00 | +%1,35 | CNY 8,89 | CNY 9,02 | CNY 8,83 | 8,86M |
| 2026-07-14 | CNY 8,88 | %0,00 | CNY 8,84 | CNY 8,94 | CNY 8,75 | 8,70M |
| 2026-07-13 | CNY 8,88 | -%2,52 | CNY 9,05 | CNY 9,08 | CNY 8,80 | 13,84M |
| 2026-07-10 | CNY 9,11 | +%3,64 | CNY 8,78 | CNY 9,37 | CNY 8,74 | 17,10M |
| 2026-07-09 | CNY 8,79 | -%0,79 | CNY 8,82 | CNY 8,92 | CNY 8,62 | 11,50M |
| 2026-07-08 | CNY 8,86 | -%2,10 | CNY 9,02 | CNY 9,09 | CNY 8,83 | 11,29M |
| 2026-07-07 | CNY 9,05 | -%3,72 | CNY 9,61 | CNY 9,71 | CNY 9,05 | 19,12M |
| 2026-07-06 | CNY 9,40 | -%4,28 | CNY 9,79 | CNY 9,90 | CNY 9,40 | 23,91M |
| 2026-07-03 | CNY 9,82 | +%7,79 | CNY 9,19 | CNY 10,02 | CNY 9,11 | 40,59M |
| 2026-07-02 | CNY 9,11 | +%1,90 | CNY 8,95 | CNY 9,21 | CNY 8,93 | 12,23M |
| 2026-07-01 | CNY 8,94 | +%1,94 | CNY 8,85 | CNY 9,08 | CNY 8,79 | 12,15M |
| 2026-06-30 | CNY 8,77 | +%2,45 | CNY 8,56 | CNY 8,82 | CNY 8,53 | 10,27M |
| 2026-06-29 | CNY 8,56 | -%0,93 | CNY 8,61 | CNY 8,67 | CNY 8,39 | 10,07M |
| 2026-06-26 | CNY 8,64 | -%1,93 | CNY 8,76 | CNY 8,87 | CNY 8,58 | 10,82M |
| 2026-06-25 | CNY 8,81 | -%3,08 | CNY 9,05 | CNY 9,08 | CNY 8,79 | 13,78M |
| 2026-06-24 | CNY 9,09 | -%2,15 | CNY 9,45 | CNY 9,45 | CNY 9,05 | 9,99M |
| 2026-06-23 | CNY 9,29 | -%0,85 | CNY 9,45 | CNY 9,48 | CNY 9,24 | 9,46M |
| 2026-06-22 | CNY 9,37 | -%4,19 | CNY 9,68 | CNY 9,72 | CNY 9,05 | 19,21M |
| 2026-06-18 | CNY 9,78 | +%1,77 | CNY 9,58 | CNY 9,85 | CNY 9,39 | 12,63M |
| 2026-06-17 | CNY 9,61 | -%2,44 | CNY 9,85 | CNY 9,85 | CNY 9,56 | 14,32M |
| 2026-06-16 | CNY 9,85 | -%1,60 | CNY 9,96 | CNY 9,97 | CNY 9,81 | 12,43M |
| 2026-06-15 | CNY 10,01 | -%4,67 | CNY 9,71 | CNY 10,07 | CNY 9,71 | 26,00M |
| 2026-06-12 | CNY 10,50 | +%0,77 | CNY 10,50 | CNY 10,58 | CNY 10,28 | 24,77M |
| 2026-06-11 | CNY 10,42 | -%1,14 | CNY 10,54 | CNY 10,86 | CNY 10,36 | 19,27M |
| 2026-06-10 | CNY 10,54 | -%1,86 | CNY 10,64 | CNY 10,79 | CNY 10,34 | 17,08M |
| 2026-06-09 | CNY 10,74 | +%4,47 | CNY 10,30 | CNY 10,82 | CNY 10,09 | 22,74M |
| 2026-06-08 | CNY 10,28 | +%0,59 | CNY 9,98 | CNY 10,39 | CNY 9,95 | 17,12M |
| 2026-06-05 | CNY 10,22 | +%2,30 | CNY 10,00 | CNY 10,41 | CNY 9,68 | 19,93M |
| 2026-06-04 | CNY 9,99 | -%0,99 | CNY 10,09 | CNY 10,18 | CNY 9,98 | 9,12M |
| 2026-06-03 | CNY 10,09 | -%2,61 | CNY 10,26 | CNY 10,30 | CNY 10,06 | 9,40M |
| 2026-06-02 | CNY 10,36 | -%0,38 | CNY 10,41 | CNY 10,56 | CNY 10,33 | 8,72M |
| 2026-06-01 | CNY 10,40 | +%0,58 | CNY 10,34 | CNY 10,47 | CNY 10,28 | 9,12M |
| 2026-05-29 | CNY 10,34 | -%1,99 | CNY 10,60 | CNY 10,64 | CNY 10,28 | 11,70M |
| 2026-05-28 | CNY 10,55 | -%1,12 | CNY 10,70 | CNY 10,76 | CNY 10,36 | 13,87M |
| 2026-05-27 | CNY 10,67 | -%3,00 | CNY 10,90 | CNY 11,07 | CNY 10,63 | 13,59M |
| 2026-05-26 | CNY 11,00 | -%1,61 | CNY 11,14 | CNY 11,28 | CNY 10,84 | 17,24M |