ENC Digital Technology Co. Ltd. Class A 603869
SSE · Çin · Teknoloji Hizmetleri
CNY 8,60-0,02 (-%0,23)
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 8,60 | -%0,23 | CNY 8,55 | CNY 8,67 | CNY 8,54 | 416,50K |
| 2026-09-29 | CNY 8,62 | +%2,99 | CNY 8,37 | CNY 8,65 | CNY 8,37 | 685,31K |
| 2026-09-28 | CNY 8,37 | -%1,76 | CNY 8,52 | CNY 8,52 | CNY 8,34 | 477,15K |
| 2026-09-24 | CNY 8,52 | -%0,23 | CNY 8,54 | CNY 8,59 | CNY 8,51 | 348,80K |
| 2026-09-23 | CNY 8,54 | -%0,47 | CNY 8,61 | CNY 8,61 | CNY 8,51 | 310,50K |
| 2026-09-22 | CNY 8,58 | -%0,23 | CNY 8,65 | CNY 8,65 | CNY 8,53 | 442,20K |
| 2026-09-21 | CNY 8,60 | +%1,30 | CNY 8,50 | CNY 8,60 | CNY 8,46 | 989,70K |
| 2026-09-18 | CNY 8,49 | +%1,56 | CNY 8,44 | CNY 8,54 | CNY 8,33 | 387,10K |
| 2026-09-17 | CNY 8,36 | -%1,18 | CNY 8,48 | CNY 8,48 | CNY 8,31 | 482,81K |
| 2026-09-16 | CNY 8,46 | -%0,24 | CNY 8,42 | CNY 8,50 | CNY 8,42 | 260,09K |
| 2026-09-15 | CNY 8,48 | -%1,28 | CNY 8,64 | CNY 8,64 | CNY 8,48 | 502,60K |
| 2026-09-14 | CNY 8,59 | +%0,12 | CNY 8,50 | CNY 8,64 | CNY 8,50 | 233,85K |
| 2026-09-11 | CNY 8,58 | -%1,61 | CNY 8,70 | CNY 8,70 | CNY 8,49 | 758,30K |
| 2026-09-10 | CNY 8,72 | -%0,46 | CNY 8,75 | CNY 8,78 | CNY 8,57 | 976,40K |
| 2026-09-09 | CNY 8,76 | -%2,01 | CNY 8,88 | CNY 8,93 | CNY 8,76 | 567,10K |
| 2026-09-08 | CNY 8,94 | -%0,89 | CNY 9,00 | CNY 9,04 | CNY 8,91 | 640,60K |
| 2026-09-07 | CNY 9,02 | +%0,33 | CNY 8,96 | CNY 9,05 | CNY 8,91 | 613,90K |
| 2026-09-04 | CNY 8,99 | +%0,67 | CNY 8,90 | CNY 9,00 | CNY 8,90 | 704,20K |
| 2026-09-03 | CNY 8,93 | -%0,56 | CNY 8,96 | CNY 9,04 | CNY 8,82 | 907,30K |
| 2026-09-02 | CNY 8,98 | +%0,90 | CNY 8,84 | CNY 8,98 | CNY 8,73 | 862,84K |
| 2026-09-01 | CNY 8,90 | +%1,37 | CNY 8,78 | CNY 8,91 | CNY 8,72 | 709,99K |
| 2026-08-31 | CNY 8,78 | +%0,23 | CNY 8,73 | CNY 8,78 | CNY 8,65 | 634,40K |
| 2026-08-28 | CNY 8,76 | +%0,46 | CNY 8,70 | CNY 8,80 | CNY 8,66 | 632,71K |
| 2026-08-27 | CNY 8,72 | -%0,23 | CNY 8,70 | CNY 8,74 | CNY 8,63 | 607,50K |
| 2026-08-26 | CNY 8,74 | +%0,11 | CNY 8,70 | CNY 8,78 | CNY 8,66 | 358,27K |
| 2026-08-25 | CNY 8,73 | -%0,11 | CNY 8,66 | CNY 8,78 | CNY 8,55 | 678,93K |
| 2026-08-24 | CNY 8,74 | -%1,91 | CNY 8,93 | CNY 8,93 | CNY 8,62 | 1,32M |
| 2026-08-21 | CNY 8,91 | +%0,11 | CNY 8,85 | CNY 8,91 | CNY 8,76 | 484,05K |
| 2026-08-20 | CNY 8,90 | +%2,42 | CNY 8,64 | CNY 8,92 | CNY 8,64 | 886,30K |
| 2026-08-19 | CNY 8,69 | -%1,47 | CNY 8,69 | CNY 8,77 | CNY 8,60 | 904,50K |
| 2026-08-18 | CNY 8,82 | -%0,56 | CNY 8,85 | CNY 8,85 | CNY 8,68 | 941,62K |
| 2026-08-17 | CNY 8,87 | -%1,22 | CNY 8,97 | CNY 8,97 | CNY 8,85 | 573,47K |
| 2026-08-14 | CNY 8,98 | +%1,93 | CNY 8,81 | CNY 9,00 | CNY 8,65 | 1,17M |
| 2026-08-13 | CNY 8,81 | -%2,11 | CNY 9,03 | CNY 9,03 | CNY 8,81 | 1,00M |
| 2026-08-12 | CNY 9,00 | +%0,78 | CNY 8,86 | CNY 9,00 | CNY 8,86 | 724,63K |
| 2026-08-11 | CNY 8,93 | %0,00 | CNY 8,88 | CNY 8,94 | CNY 8,84 | 735,32K |
| 2026-08-10 | CNY 8,93 | +%1,71 | CNY 8,79 | CNY 8,93 | CNY 8,63 | 835,10K |
| 2026-08-07 | CNY 8,78 | -%1,68 | CNY 8,86 | CNY 8,92 | CNY 8,61 | 2,11M |
| 2026-08-06 | CNY 8,93 | +%5,18 | CNY 8,53 | CNY 8,96 | CNY 8,45 | 2,87M |
| 2026-08-05 | CNY 8,49 | +%2,04 | CNY 8,32 | CNY 8,49 | CNY 8,23 | 1,26M |
| 2026-08-04 | CNY 8,32 | +%1,46 | CNY 8,21 | CNY 8,32 | CNY 8,16 | 866,94K |
| 2026-08-03 | CNY 8,20 | +%1,74 | CNY 8,01 | CNY 8,22 | CNY 8,01 | 783,27K |
| 2026-07-31 | CNY 8,06 | +%1,38 | CNY 7,97 | CNY 8,08 | CNY 7,91 | 912,39K |
| 2026-07-30 | CNY 7,95 | -%0,63 | CNY 7,89 | CNY 8,04 | CNY 7,85 | 798,00K |
| 2026-07-29 | CNY 8,00 | +%0,63 | CNY 7,90 | CNY 8,02 | CNY 7,83 | 847,49K |
| 2026-07-28 | CNY 7,95 | +%0,25 | CNY 7,90 | CNY 8,03 | CNY 7,83 | 524,32K |
| 2026-07-27 | CNY 7,93 | +%2,99 | CNY 7,65 | CNY 7,93 | CNY 7,55 | 656,50K |
| 2026-07-24 | CNY 7,70 | +%0,52 | CNY 7,65 | CNY 7,76 | CNY 7,60 | 557,50K |
| 2026-07-23 | CNY 7,66 | +%2,96 | CNY 7,39 | CNY 7,68 | CNY 7,33 | 1,01M |
| 2026-07-22 | CNY 7,44 | -%3,12 | CNY 7,67 | CNY 7,68 | CNY 7,37 | 1,58M |
| 2026-07-21 | CNY 7,68 | -%1,03 | CNY 7,76 | CNY 7,76 | CNY 7,44 | 1,41M |
| 2026-07-20 | CNY 7,76 | -%5,83 | CNY 8,24 | CNY 8,29 | CNY 7,70 | 1,68M |
| 2026-07-17 | CNY 8,24 | -%1,20 | CNY 8,30 | CNY 8,47 | CNY 8,03 | 1,02M |
| 2026-07-16 | CNY 8,34 | +%0,48 | CNY 8,27 | CNY 8,41 | CNY 8,20 | 369,68K |
| 2026-07-15 | CNY 8,30 | +%1,59 | CNY 8,15 | CNY 8,31 | CNY 8,12 | 544,40K |
| 2026-07-14 | CNY 8,17 | +%0,49 | CNY 8,13 | CNY 8,24 | CNY 7,92 | 655,04K |
| 2026-07-13 | CNY 8,13 | -%3,79 | CNY 8,40 | CNY 8,43 | CNY 8,03 | 1,23M |
| 2026-07-10 | CNY 8,45 | +%2,42 | CNY 8,24 | CNY 8,48 | CNY 8,16 | 863,26K |
| 2026-07-09 | CNY 8,25 | -%1,20 | CNY 8,24 | CNY 8,38 | CNY 8,11 | 872,29K |
| 2026-07-08 | CNY 8,35 | +%1,58 | CNY 8,23 | CNY 8,35 | CNY 7,92 | 615,82K |
| 2026-07-07 | CNY 8,22 | -%2,14 | CNY 8,35 | CNY 8,42 | CNY 8,11 | 803,80K |
| 2026-07-06 | CNY 8,40 | -%2,10 | CNY 8,54 | CNY 8,67 | CNY 8,35 | 1,11M |
| 2026-07-03 | CNY 8,58 | +%2,51 | CNY 8,38 | CNY 8,60 | CNY 8,38 | 1,06M |
| 2026-07-02 | CNY 8,37 | +%3,33 | CNY 8,01 | CNY 8,49 | CNY 8,01 | 1,98M |
| 2026-07-01 | CNY 8,10 | +%4,92 | CNY 7,72 | CNY 8,11 | CNY 7,70 | 2,15M |
| 2026-06-30 | CNY 7,72 | -%1,91 | CNY 7,68 | CNY 7,87 | CNY 7,51 | 1,86M |
| 2026-06-29 | CNY 7,87 | -%4,95 | CNY 8,27 | CNY 8,27 | CNY 7,87 | 2,67M |
| 2026-06-26 | CNY 8,28 | +%2,22 | CNY 8,11 | CNY 8,30 | CNY 7,90 | 2,44M |
| 2026-06-25 | CNY 8,10 | -%3,69 | CNY 8,42 | CNY 8,42 | CNY 8,00 | 2,20M |
| 2026-06-24 | CNY 8,41 | -%3,44 | CNY 8,74 | CNY 8,74 | CNY 8,41 | 1,20M |
| 2026-06-23 | CNY 8,71 | +%0,81 | CNY 8,46 | CNY 8,82 | CNY 8,40 | 1,44M |
| 2026-06-22 | CNY 8,64 | -%2,37 | CNY 8,88 | CNY 8,88 | CNY 8,41 | 2,25M |
| 2026-06-18 | CNY 8,85 | -%0,67 | CNY 8,88 | CNY 8,99 | CNY 8,77 | 1,01M |
| 2026-06-17 | CNY 8,91 | -%1,33 | CNY 8,86 | CNY 9,10 | CNY 8,81 | 1,09M |
| 2026-06-16 | CNY 9,03 | +%4,27 | CNY 8,65 | CNY 9,04 | CNY 8,52 | 2,41M |
| 2026-06-15 | CNY 8,66 | +%0,23 | CNY 8,68 | CNY 8,79 | CNY 8,61 | 1,90M |
| 2026-06-12 | CNY 8,64 | -%0,12 | CNY 8,71 | CNY 8,89 | CNY 8,55 | 2,21M |
| 2026-06-11 | CNY 8,65 | -%3,14 | CNY 8,79 | CNY 8,89 | CNY 8,53 | 1,97M |
| 2026-06-10 | CNY 8,93 | -%3,25 | CNY 9,17 | CNY 9,20 | CNY 8,77 | 2,11M |
| 2026-06-09 | CNY 9,23 | -%0,32 | CNY 9,25 | CNY 9,36 | CNY 9,21 | 746,50K |
| 2026-06-08 | CNY 9,26 | -%4,93 | CNY 9,56 | CNY 9,57 | CNY 9,25 | 1,40M |
| 2026-06-05 | CNY 9,74 | -%0,31 | CNY 9,56 | CNY 9,78 | CNY 9,53 | 1,28M |
| 2026-06-04 | CNY 9,77 | -%4,40 | CNY 10,13 | CNY 10,19 | CNY 9,73 | 1,52M |
| 2026-06-03 | CNY 10,22 | -%2,01 | CNY 10,31 | CNY 10,39 | CNY 10,20 | 1,01M |
| 2026-06-02 | CNY 10,43 | %0,00 | CNY 10,47 | CNY 10,48 | CNY 10,21 | 737,83K |
| 2026-06-01 | CNY 10,43 | +%1,07 | CNY 10,38 | CNY 10,56 | CNY 10,25 | 755,17K |
| 2026-05-29 | CNY 10,32 | -%3,10 | CNY 10,55 | CNY 10,71 | CNY 10,30 | 1,09M |
| 2026-05-28 | CNY 10,65 | +%3,00 | CNY 10,36 | CNY 10,68 | CNY 10,17 | 1,12M |
| 2026-05-27 | CNY 10,34 | -%1,99 | CNY 10,35 | CNY 10,62 | CNY 10,28 | 903,71K |
| 2026-05-26 | CNY 10,55 | -%2,22 | CNY 10,77 | CNY 10,83 | CNY 10,32 | 1,69M |