Zhejiang Jianye Chemical Co., Ltd. Class A 603948
SSE · Çin · Proses Endüstrileri
CNY 21,36+1,94 (+%9,99)
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 21,36 | +%9,99 | CNY 19,45 | CNY 21,36 | CNY 19,45 | 2,00M |
| 2026-09-29 | CNY 19,42 | +%2,26 | CNY 18,91 | CNY 19,54 | CNY 18,81 | 1,29M |
| 2026-09-28 | CNY 18,99 | -%1,81 | CNY 19,31 | CNY 19,49 | CNY 18,68 | 2,21M |
| 2026-09-24 | CNY 19,34 | -%1,33 | CNY 19,67 | CNY 19,68 | CNY 19,22 | 964,00K |
| 2026-09-23 | CNY 19,60 | -%0,25 | CNY 19,68 | CNY 19,87 | CNY 19,55 | 976,90K |
| 2026-09-22 | CNY 19,65 | -%0,41 | CNY 19,75 | CNY 19,89 | CNY 19,60 | 1,39M |
| 2026-09-21 | CNY 19,73 | +%0,71 | CNY 19,55 | CNY 19,94 | CNY 19,55 | 1,02M |
| 2026-09-18 | CNY 19,59 | +%1,98 | CNY 19,23 | CNY 19,86 | CNY 19,22 | 1,51M |
| 2026-09-17 | CNY 19,21 | +%1,16 | CNY 18,99 | CNY 19,50 | CNY 18,76 | 1,37M |
| 2026-09-16 | CNY 18,99 | +%2,54 | CNY 18,49 | CNY 19,08 | CNY 18,43 | 1,08M |
| 2026-09-15 | CNY 18,52 | -%2,01 | CNY 18,89 | CNY 18,90 | CNY 18,51 | 918,80K |
| 2026-09-14 | CNY 18,90 | -%0,32 | CNY 18,91 | CNY 19,15 | CNY 18,72 | 1,94M |
| 2026-09-11 | CNY 18,96 | -%2,67 | CNY 19,41 | CNY 19,41 | CNY 18,64 | 1,37M |
| 2026-09-10 | CNY 19,48 | -%2,31 | CNY 19,85 | CNY 19,88 | CNY 19,45 | 974,40K |
| 2026-09-09 | CNY 19,94 | -%0,75 | CNY 20,00 | CNY 20,18 | CNY 19,84 | 667,30K |
| 2026-09-08 | CNY 20,09 | +%1,21 | CNY 19,85 | CNY 20,13 | CNY 19,81 | 786,90K |
| 2026-09-07 | CNY 19,85 | +%0,97 | CNY 19,96 | CNY 19,99 | CNY 19,63 | 996,70K |
| 2026-09-04 | CNY 19,66 | -%0,56 | CNY 19,80 | CNY 20,15 | CNY 19,56 | 1,21M |
| 2026-09-03 | CNY 19,77 | -%0,95 | CNY 19,90 | CNY 20,18 | CNY 19,75 | 867,50K |
| 2026-09-02 | CNY 19,96 | -%0,15 | CNY 19,91 | CNY 20,05 | CNY 19,65 | 975,90K |
| 2026-09-01 | CNY 19,99 | -%0,79 | CNY 20,16 | CNY 20,38 | CNY 19,92 | 1,20M |
| 2026-08-31 | CNY 20,15 | +%0,05 | CNY 20,01 | CNY 20,20 | CNY 19,90 | 1,18M |
| 2026-08-28 | CNY 20,14 | +%1,21 | CNY 19,68 | CNY 20,32 | CNY 19,68 | 1,58M |
| 2026-08-27 | CNY 19,90 | -%1,87 | CNY 20,00 | CNY 20,25 | CNY 19,45 | 2,19M |
| 2026-08-26 | CNY 20,28 | -%0,93 | CNY 20,52 | CNY 20,68 | CNY 20,26 | 643,30K |
| 2026-08-25 | CNY 20,47 | +%0,74 | CNY 20,21 | CNY 20,65 | CNY 20,13 | 813,50K |
| 2026-08-24 | CNY 20,32 | -%1,12 | CNY 20,51 | CNY 20,69 | CNY 20,09 | 746,00K |
| 2026-08-21 | CNY 20,55 | +%0,29 | CNY 20,42 | CNY 20,67 | CNY 19,99 | 788,80K |
| 2026-08-20 | CNY 20,49 | +%1,69 | CNY 20,17 | CNY 20,57 | CNY 20,17 | 813,10K |
| 2026-08-19 | CNY 20,15 | -%2,94 | CNY 20,77 | CNY 20,77 | CNY 20,02 | 996,20K |
| 2026-08-18 | CNY 20,76 | -%0,76 | CNY 21,16 | CNY 21,17 | CNY 20,65 | 764,80K |
| 2026-08-17 | CNY 20,92 | +%1,31 | CNY 20,74 | CNY 21,05 | CNY 20,56 | 1,03M |
| 2026-08-14 | CNY 20,65 | +%0,10 | CNY 20,81 | CNY 20,97 | CNY 20,62 | 931,25K |
| 2026-08-13 | CNY 20,63 | -%2,96 | CNY 21,30 | CNY 21,45 | CNY 20,61 | 1,76M |
| 2026-08-12 | CNY 21,26 | +%0,66 | CNY 21,04 | CNY 21,60 | CNY 21,04 | 1,01M |
| 2026-08-11 | CNY 21,12 | -%1,17 | CNY 21,17 | CNY 21,48 | CNY 21,00 | 1,20M |
| 2026-08-10 | CNY 21,37 | +%3,34 | CNY 20,56 | CNY 21,50 | CNY 20,45 | 1,71M |
| 2026-08-07 | CNY 20,68 | +%0,88 | CNY 20,50 | CNY 20,79 | CNY 20,10 | 1,94M |
| 2026-08-06 | CNY 20,50 | +%0,94 | CNY 20,31 | CNY 20,57 | CNY 20,20 | 1,36M |
| 2026-08-05 | CNY 20,31 | +%2,47 | CNY 19,90 | CNY 20,35 | CNY 19,80 | 1,55M |
| 2026-08-04 | CNY 19,82 | %0,00 | CNY 19,89 | CNY 20,01 | CNY 19,72 | 1,16M |
| 2026-08-03 | CNY 19,82 | +%2,22 | CNY 19,33 | CNY 19,82 | CNY 19,12 | 1,39M |
| 2026-07-31 | CNY 19,39 | +%1,62 | CNY 19,37 | CNY 19,53 | CNY 19,25 | 1,27M |
| 2026-07-30 | CNY 19,08 | -%2,25 | CNY 19,39 | CNY 19,66 | CNY 19,02 | 1,70M |
| 2026-07-29 | CNY 19,52 | +%1,61 | CNY 19,01 | CNY 19,60 | CNY 19,01 | 1,25M |
| 2026-07-28 | CNY 19,21 | -%0,41 | CNY 19,34 | CNY 19,48 | CNY 19,09 | 984,60K |
| 2026-07-27 | CNY 19,29 | +%5,18 | CNY 18,40 | CNY 19,50 | CNY 18,22 | 2,00M |
| 2026-07-24 | CNY 18,34 | -%0,16 | CNY 18,30 | CNY 18,56 | CNY 18,18 | 1,28M |
| 2026-07-23 | CNY 18,37 | +%2,57 | CNY 17,80 | CNY 18,43 | CNY 17,80 | 1,19M |
| 2026-07-22 | CNY 17,91 | -%1,81 | CNY 18,25 | CNY 18,27 | CNY 17,77 | 1,55M |
| 2026-07-21 | CNY 18,24 | %0,00 | CNY 18,32 | CNY 18,47 | CNY 17,40 | 2,26M |
| 2026-07-20 | CNY 18,24 | -%3,75 | CNY 19,17 | CNY 19,40 | CNY 18,06 | 2,71M |
| 2026-07-17 | CNY 18,95 | -%3,27 | CNY 19,57 | CNY 19,76 | CNY 18,81 | 2,05M |
| 2026-07-16 | CNY 19,59 | -%2,44 | CNY 19,73 | CNY 20,18 | CNY 19,51 | 1,92M |
| 2026-07-15 | CNY 20,08 | -%0,54 | CNY 20,00 | CNY 20,65 | CNY 19,91 | 2,35M |
| 2026-07-14 | CNY 20,19 | -%2,46 | CNY 19,55 | CNY 20,29 | CNY 19,11 | 4,01M |
| 2026-07-13 | CNY 20,70 | -%10,00 | CNY 22,88 | CNY 22,88 | CNY 20,70 | 3,92M |
| 2026-07-10 | CNY 23,00 | -%2,34 | CNY 23,31 | CNY 23,77 | CNY 22,85 | 5,84M |
| 2026-07-09 | CNY 23,55 | -%1,05 | CNY 23,96 | CNY 24,43 | CNY 23,06 | 3,32M |
| 2026-07-08 | CNY 23,80 | -%2,82 | CNY 24,60 | CNY 24,60 | CNY 23,51 | 2,42M |
| 2026-07-07 | CNY 24,49 | -%4,82 | CNY 25,64 | CNY 26,00 | CNY 24,32 | 3,39M |
| 2026-07-06 | CNY 25,73 | -%2,02 | CNY 26,51 | CNY 27,13 | CNY 25,68 | 4,71M |
| 2026-07-03 | CNY 26,26 | -%1,61 | CNY 26,82 | CNY 27,27 | CNY 26,08 | 5,30M |
| 2026-07-02 | CNY 26,69 | +%0,68 | CNY 26,00 | CNY 27,48 | CNY 26,00 | 7,55M |
| 2026-07-01 | CNY 26,51 | +%10,00 | CNY 24,00 | CNY 26,51 | CNY 23,85 | 3,28M |
| 2026-06-30 | CNY 24,10 | +%3,34 | CNY 23,31 | CNY 24,15 | CNY 22,82 | 4,25M |
| 2026-06-29 | CNY 23,32 | -%3,04 | CNY 24,31 | CNY 25,07 | CNY 23,03 | 4,60M |
| 2026-06-26 | CNY 24,05 | -%7,07 | CNY 25,74 | CNY 25,88 | CNY 24,00 | 5,29M |
| 2026-06-25 | CNY 25,88 | -%3,86 | CNY 27,33 | CNY 28,24 | CNY 25,80 | 9,06M |
| 2026-06-24 | CNY 26,92 | +%10,01 | CNY 24,52 | CNY 26,92 | CNY 24,52 | 2,87M |
| 2026-06-23 | CNY 24,47 | +%1,03 | CNY 24,18 | CNY 25,07 | CNY 24,01 | 1,61M |
| 2026-06-22 | CNY 24,22 | +%2,58 | CNY 23,67 | CNY 24,29 | CNY 22,92 | 1,83M |
| 2026-06-18 | CNY 23,61 | -%1,79 | CNY 24,04 | CNY 24,04 | CNY 23,28 | 1,44M |
| 2026-06-17 | CNY 24,04 | -%4,60 | CNY 25,20 | CNY 25,30 | CNY 23,91 | 1,70M |
| 2026-06-16 | CNY 25,20 | -%3,45 | CNY 26,00 | CNY 26,19 | CNY 25,09 | 2,25M |
| 2026-06-15 | CNY 26,10 | +%1,01 | CNY 25,81 | CNY 26,20 | CNY 25,39 | 2,09M |
| 2026-06-12 | CNY 25,84 | +%3,94 | CNY 25,20 | CNY 26,19 | CNY 24,69 | 4,08M |
| 2026-06-11 | CNY 24,86 | +%1,10 | CNY 24,59 | CNY 24,99 | CNY 23,96 | 2,26M |
| 2026-06-10 | CNY 24,59 | +%3,76 | CNY 23,68 | CNY 24,80 | CNY 23,18 | 2,09M |
| 2026-06-09 | CNY 23,70 | +%2,20 | CNY 23,34 | CNY 23,80 | CNY 23,14 | 919,90K |
| 2026-06-08 | CNY 23,19 | -%4,13 | CNY 24,00 | CNY 24,08 | CNY 22,81 | 1,42M |
| 2026-06-05 | CNY 24,19 | -%0,58 | CNY 24,16 | CNY 24,55 | CNY 23,38 | 1,43M |
| 2026-06-04 | CNY 24,33 | -%7,42 | CNY 25,02 | CNY 25,02 | CNY 23,92 | 1,78M |
| 2026-06-03 | CNY 26,28 | +%0,61 | CNY 26,12 | CNY 26,43 | CNY 25,97 | 1,51M |
| 2026-06-02 | CNY 26,12 | -%0,42 | CNY 26,23 | CNY 26,26 | CNY 25,62 | 1,39M |
| 2026-06-01 | CNY 26,23 | +%3,23 | CNY 25,27 | CNY 26,44 | CNY 25,20 | 1,68M |
| 2026-05-29 | CNY 25,41 | -%3,64 | CNY 26,29 | CNY 26,38 | CNY 25,35 | 1,54M |
| 2026-05-28 | CNY 26,37 | +%2,81 | CNY 25,88 | CNY 26,58 | CNY 25,46 | 1,95M |
| 2026-05-27 | CNY 25,65 | -%1,08 | CNY 25,83 | CNY 26,12 | CNY 25,50 | 1,66M |
| 2026-05-26 | CNY 25,93 | -%1,63 | CNY 26,30 | CNY 26,31 | CNY 25,30 | 1,89M |