Zhejiang Xinhua Chemical Co., Ltd. Class A 603867
SSE · Çin · Proses Endüstrileri
CNY 34,38-0,13 (-%0,38)
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 34,38 | -%0,38 | CNY 35,09 | CNY 35,10 | CNY 34,20 | 7,85M |
| 2026-09-29 | CNY 34,51 | +%3,66 | CNY 32,98 | CNY 34,90 | CNY 32,85 | 7,38M |
| 2026-09-28 | CNY 33,29 | -%4,80 | CNY 34,97 | CNY 35,00 | CNY 33,22 | 8,70M |
| 2026-09-24 | CNY 34,97 | -%3,05 | CNY 35,71 | CNY 36,24 | CNY 34,75 |
| 10,26M |
| 2026-09-23 | CNY 36,07 | +%7,64 | CNY 33,40 | CNY 36,50 | CNY 33,30 | 12,54M |
| 2026-09-22 | CNY 33,51 | +%0,72 | CNY 33,30 | CNY 33,58 | CNY 32,80 | 7,68M |
| 2026-09-21 | CNY 33,27 | +%2,37 | CNY 32,90 | CNY 33,40 | CNY 32,57 | 7,19M |
| 2026-09-18 | CNY 32,50 | +%6,42 | CNY 30,54 | CNY 32,98 | CNY 30,44 | 11,69M |
| 2026-09-17 | CNY 30,54 | +%1,26 | CNY 30,01 | CNY 31,11 | CNY 29,75 | 5,19M |
| 2026-09-16 | CNY 30,16 | +%4,04 | CNY 29,00 | CNY 30,20 | CNY 28,76 | 5,08M |
| 2026-09-15 | CNY 28,99 | +%0,31 | CNY 28,75 | CNY 29,31 | CNY 28,61 | 2,57M |
| 2026-09-14 | CNY 28,90 | -%0,07 | CNY 28,86 | CNY 29,20 | CNY 28,22 | 3,70M |
| 2026-09-11 | CNY 28,92 | -%3,44 | CNY 29,58 | CNY 29,60 | CNY 28,51 | 6,48M |
| 2026-09-10 | CNY 29,95 | -%1,55 | CNY 30,43 | CNY 30,62 | CNY 29,78 | 4,76M |
| 2026-09-09 | CNY 30,42 | -%0,46 | CNY 30,60 | CNY 30,97 | CNY 30,28 | 5,22M |
| 2026-09-08 | CNY 30,56 | +%0,33 | CNY 30,55 | CNY 30,84 | CNY 30,08 | 7,53M |
| 2026-09-07 | CNY 30,46 | +%4,75 | CNY 29,36 | CNY 30,75 | CNY 28,80 | 12,12M |
| 2026-09-04 | CNY 29,08 | -%4,22 | CNY 30,44 | CNY 30,76 | CNY 28,68 | 9,31M |
| 2026-09-03 | CNY 30,36 | -%0,20 | CNY 30,43 | CNY 31,19 | CNY 30,15 | 8,67M |
| 2026-09-02 | CNY 30,42 | +%2,67 | CNY 29,57 | CNY 30,61 | CNY 29,34 | 5,84M |
| 2026-09-01 | CNY 29,63 | -%2,85 | CNY 30,73 | CNY 30,73 | CNY 29,25 | 8,38M |
| 2026-08-31 | CNY 30,50 | +%1,50 | CNY 30,04 | CNY 30,84 | CNY 29,68 | 5,26M |
| 2026-08-28 | CNY 30,05 | -%0,07 | CNY 30,06 | CNY 30,59 | CNY 29,88 | 5,89M |
| 2026-08-27 | CNY 30,07 | +%5,29 | CNY 28,50 | CNY 30,69 | CNY 28,30 | 9,87M |
| 2026-08-26 | CNY 28,56 | -%1,21 | CNY 28,91 | CNY 29,03 | CNY 28,42 | 4,31M |
| 2026-08-25 | CNY 28,91 | -%1,47 | CNY 29,03 | CNY 29,21 | CNY 28,41 | 6,40M |
| 2026-08-24 | CNY 29,34 | +%4,04 | CNY 28,48 | CNY 30,35 | CNY 28,46 | 9,44M |
| 2026-08-21 | CNY 28,20 | -%2,29 | CNY 28,57 | CNY 29,33 | CNY 28,06 | 7,59M |
| 2026-08-20 | CNY 28,86 | +%3,70 | CNY 28,09 | CNY 29,08 | CNY 27,93 | 8,00M |
| 2026-08-19 | CNY 27,83 | -%5,28 | CNY 29,11 | CNY 29,31 | CNY 27,80 | 6,06M |
| 2026-08-18 | CNY 29,38 | -%1,28 | CNY 29,76 | CNY 30,05 | CNY 29,08 | 4,62M |
| 2026-08-17 | CNY 29,76 | +%2,06 | CNY 29,26 | CNY 29,88 | CNY 29,05 | 5,15M |
| 2026-08-14 | CNY 29,16 | +%3,15 | CNY 28,27 | CNY 29,69 | CNY 28,27 | 7,88M |
| 2026-08-13 | CNY 28,27 | -%1,84 | CNY 28,91 | CNY 29,34 | CNY 28,26 | 3,59M |
| 2026-08-12 | CNY 28,80 | +%0,84 | CNY 28,66 | CNY 29,03 | CNY 28,50 | 2,51M |
| 2026-08-11 | CNY 28,56 | -%1,28 | CNY 28,94 | CNY 28,99 | CNY 28,25 | 4,72M |
| 2026-08-10 | CNY 28,93 | -%0,45 | CNY 29,06 | CNY 29,35 | CNY 28,72 | 3,46M |
| 2026-08-07 | CNY 29,06 | +%0,21 | CNY 28,95 | CNY 29,22 | CNY 28,28 | 5,34M |
| 2026-08-06 | CNY 29,00 | +%2,40 | CNY 28,60 | CNY 29,30 | CNY 28,20 | 6,57M |
| 2026-08-05 | CNY 28,32 | +%1,91 | CNY 27,89 | CNY 28,68 | CNY 27,66 | 5,52M |
| 2026-08-04 | CNY 27,79 | +%1,02 | CNY 27,78 | CNY 28,06 | CNY 27,47 | 4,98M |
| 2026-08-03 | CNY 27,51 | +%1,21 | CNY 27,19 | CNY 27,56 | CNY 26,86 | 4,29M |
| 2026-07-31 | CNY 27,18 | +%3,62 | CNY 27,60 | CNY 27,99 | CNY 26,80 | 7,05M |
| 2026-07-30 | CNY 26,23 | -%2,85 | CNY 26,80 | CNY 27,31 | CNY 26,02 | 5,04M |
| 2026-07-29 | CNY 27,00 | +%0,33 | CNY 26,92 | CNY 27,00 | CNY 25,76 | 7,80M |
| 2026-07-28 | CNY 26,91 | -%3,72 | CNY 27,96 | CNY 28,46 | CNY 26,81 | 6,37M |
| 2026-07-27 | CNY 27,95 | +%6,52 | CNY 26,16 | CNY 28,18 | CNY 26,16 | 6,62M |
| 2026-07-24 | CNY 26,24 | -%3,53 | CNY 27,16 | CNY 27,17 | CNY 26,00 | 3,81M |
| 2026-07-23 | CNY 27,20 | +%1,95 | CNY 26,30 | CNY 27,47 | CNY 26,30 | 3,80M |
| 2026-07-22 | CNY 26,68 | -%0,82 | CNY 26,92 | CNY 27,55 | CNY 26,20 | 5,71M |
| 2026-07-21 | CNY 26,90 | +%3,94 | CNY 25,90 | CNY 27,05 | CNY 23,99 | 9,23M |
| 2026-07-20 | CNY 25,88 | -%4,25 | CNY 27,69 | CNY 27,94 | CNY 25,06 | 9,94M |
| 2026-07-17 | CNY 27,03 | -%5,59 | CNY 28,90 | CNY 29,37 | CNY 26,98 | 7,71M |
| 2026-07-16 | CNY 28,63 | -%3,89 | CNY 29,50 | CNY 30,04 | CNY 28,37 | 5,81M |
| 2026-07-15 | CNY 29,79 | -%0,87 | CNY 30,04 | CNY 30,69 | CNY 29,36 | 4,56M |
| 2026-07-14 | CNY 30,05 | +%0,03 | CNY 30,09 | CNY 30,69 | CNY 29,30 | 6,23M |
| 2026-07-13 | CNY 30,04 | -%5,12 | CNY 31,36 | CNY 31,92 | CNY 30,01 | 6,12M |
| 2026-07-10 | CNY 31,66 | -%3,94 | CNY 33,77 | CNY 34,48 | CNY 31,61 | 8,55M |
| 2026-07-09 | CNY 32,96 | +%5,67 | CNY 31,25 | CNY 32,99 | CNY 30,20 | 10,82M |
| 2026-07-08 | CNY 31,19 | -%7,97 | CNY 34,04 | CNY 34,49 | CNY 31,10 | 8,37M |
| 2026-07-07 | CNY 33,89 | -%6,10 | CNY 35,72 | CNY 36,30 | CNY 33,76 | 6,76M |
| 2026-07-06 | CNY 36,09 | -%2,96 | CNY 37,01 | CNY 37,88 | CNY 35,88 | 6,66M |
| 2026-07-03 | CNY 37,19 | -%1,35 | CNY 37,24 | CNY 38,27 | CNY 36,61 | 7,98M |
| 2026-07-02 | CNY 37,70 | +%3,29 | CNY 35,69 | CNY 39,26 | CNY 35,10 | 14,72M |
| 2026-07-01 | CNY 36,50 | +%8,99 | CNY 34,20 | CNY 36,84 | CNY 33,00 | 15,90M |
| 2026-06-30 | CNY 33,49 | -%3,74 | CNY 34,20 | CNY 34,70 | CNY 33,10 | 12,42M |
| 2026-06-29 | CNY 34,79 | -%9,99 | CNY 38,58 | CNY 38,62 | CNY 34,79 | 13,00M |
| 2026-06-26 | CNY 38,65 | +%2,38 | CNY 37,75 | CNY 40,50 | CNY 37,57 | 11,80M |
| 2026-06-25 | CNY 37,75 | -%7,34 | CNY 41,20 | CNY 41,20 | CNY 37,71 | 13,60M |
| 2026-06-24 | CNY 40,74 | +%2,46 | CNY 39,76 | CNY 41,59 | CNY 38,31 | 11,93M |
| 2026-06-23 | CNY 39,76 | -%3,21 | CNY 41,40 | CNY 41,69 | CNY 39,40 | 9,04M |
| 2026-06-22 | CNY 41,08 | +%5,06 | CNY 39,39 | CNY 41,08 | CNY 37,87 | 14,49M |
| 2026-06-18 | CNY 39,10 | -%2,25 | CNY 39,33 | CNY 40,36 | CNY 38,88 | 8,37M |
| 2026-06-17 | CNY 40,00 | +%1,24 | CNY 39,24 | CNY 41,63 | CNY 39,03 | 10,56M |
| 2026-06-16 | CNY 39,51 | +%0,38 | CNY 39,80 | CNY 40,16 | CNY 38,83 | 9,13M |
| 2026-06-15 | CNY 39,36 | +%0,82 | CNY 38,88 | CNY 39,70 | CNY 38,71 | 8,85M |
| 2026-06-12 | CNY 39,04 | -%1,91 | CNY 40,08 | CNY 40,95 | CNY 38,90 | 10,86M |
| 2026-06-11 | CNY 39,80 | +%1,04 | CNY 38,85 | CNY 40,25 | CNY 38,10 | 13,63M |
| 2026-06-10 | CNY 39,39 | +%4,26 | CNY 37,72 | CNY 39,92 | CNY 37,40 | 13,35M |
| 2026-06-09 | CNY 37,78 | +%0,16 | CNY 37,86 | CNY 38,48 | CNY 36,78 | 9,25M |
| 2026-06-08 | CNY 37,72 | +%1,04 | CNY 36,38 | CNY 38,68 | CNY 36,15 | 9,76M |
| 2026-06-05 | CNY 37,33 | +%0,54 | CNY 37,01 | CNY 38,05 | CNY 36,26 | 7,96M |
| 2026-06-04 | CNY 37,13 | -%0,03 | CNY 36,45 | CNY 37,41 | CNY 35,83 | 6,91M |
| 2026-06-03 | CNY 37,14 | +%1,03 | CNY 37,00 | CNY 38,10 | CNY 36,00 | 7,07M |
| 2026-06-02 | CNY 36,76 | -%0,38 | CNY 37,02 | CNY 37,35 | CNY 35,55 | 6,85M |
| 2026-06-01 | CNY 36,90 | -%2,79 | CNY 38,40 | CNY 38,90 | CNY 36,80 | 7,85M |
| 2026-05-29 | CNY 37,96 | -%5,64 | CNY 40,09 | CNY 40,10 | CNY 37,39 | 10,46M |
| 2026-05-28 | CNY 40,23 | +%0,32 | CNY 39,98 | CNY 40,94 | CNY 38,85 | 8,86M |
| 2026-05-27 | CNY 40,10 | -%2,20 | CNY 41,07 | CNY 42,60 | CNY 39,82 | 11,58M |
| 2026-05-26 | CNY 41,00 | -%2,54 | CNY 41,83 | CNY 42,48 | CNY 40,40 | 10,62M |