Friend Co. Ltd. Class A 605050

SSE · Çin · Ulaştırma

CNY 10,05+0,06 (+%0,60)

Piyasa kapalı· 30 Eyl 2026 07:00 UTC· CNY · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 10,05	+%0,60	CNY 10,04	CNY 10,08	CNY 9,97	1,09M
2026-09-29	CNY 9,99	+%0,20	CNY 9,95	CNY 10,09	CNY 9,94	1,09M
2026-09-28	CNY 9,97	-%0,89	CNY 10,19	CNY 10,19	CNY 9,90	1,10M
2026-09-24	CNY 10,06	-%0,40	CNY 10,11	CNY 10,16	CNY 10,01	1,09M
2026-09-23	CNY 10,10	-%0,98	CNY 10,18	CNY 10,20	CNY 10,08	959,10K
2026-09-22	CNY 10,20	+%0,29	CNY 10,20	CNY 10,34	CNY 10,18	1,64M
2026-09-21	CNY 10,17	+%0,10	CNY 10,35	CNY 10,35	CNY 10,14	1,19M
2026-09-18	CNY 10,16	+%0,89	CNY 10,12	CNY 10,25	CNY 10,07	1,74M
2026-09-17	CNY 10,07	+%0,40	CNY 10,00	CNY 10,13	CNY 9,92	1,14M
2026-09-16	CNY 10,03	+%1,42	CNY 9,87	CNY 10,09	CNY 9,76	1,48M
2026-09-15	CNY 9,89	+%0,20	CNY 9,87	CNY 10,00	CNY 9,78	2,31M
2026-09-14	CNY 9,87	-%1,50	CNY 10,00	CNY 10,09	CNY 9,86	2,11M
2026-09-11	CNY 10,02	-%2,91	CNY 10,30	CNY 10,38	CNY 9,97	2,29M
2026-09-10	CNY 10,32	-%1,43	CNY 10,47	CNY 10,53	CNY 10,31	1,86M
2026-09-09	CNY 10,47	%0,00	CNY 10,47	CNY 10,61	CNY 10,35	1,97M
2026-09-08	CNY 10,47	+%0,10	CNY 10,47	CNY 10,48	CNY 10,40	1,07M
2026-09-07	CNY 10,46	-%0,19	CNY 10,43	CNY 10,55	CNY 10,40	1,34M
2026-09-04	CNY 10,48	-%0,85	CNY 10,64	CNY 10,71	CNY 10,45	1,51M
2026-09-03	CNY 10,57	-%0,56	CNY 10,70	CNY 10,73	CNY 10,50	1,77M
2026-09-02	CNY 10,63	-%1,21	CNY 10,72	CNY 10,73	CNY 10,51	2,14M
2026-09-01	CNY 10,76	+%1,61	CNY 10,53	CNY 10,85	CNY 10,51	3,46M
2026-08-31	CNY 10,59	+%2,32	CNY 10,21	CNY 10,66	CNY 10,21	3,48M
2026-08-28	CNY 10,35	+%1,57	CNY 10,31	CNY 10,43	CNY 10,21	1,58M
2026-08-27	CNY 10,19	-%0,68	CNY 10,26	CNY 10,28	CNY 10,16	1,80M
2026-08-26	CNY 10,26	-%0,19	CNY 10,29	CNY 10,43	CNY 10,24	1,35M
2026-08-25	CNY 10,28	+%1,28	CNY 10,13	CNY 10,32	CNY 10,13	1,28M
2026-08-24	CNY 10,15	-%1,74	CNY 10,33	CNY 10,38	CNY 10,13	1,59M
2026-08-21	CNY 10,33	+%0,68	CNY 10,32	CNY 10,36	CNY 10,13	1,31M
2026-08-20	CNY 10,26	+%1,48	CNY 10,26	CNY 10,32	CNY 10,13	1,51M
2026-08-19	CNY 10,11	-%4,26	CNY 10,55	CNY 10,65	CNY 10,10	3,02M
2026-08-18	CNY 10,56	-%1,58	CNY 10,73	CNY 10,79	CNY 10,54	1,88M
2026-08-17	CNY 10,73	+%0,66	CNY 10,64	CNY 10,79	CNY 10,50	2,84M
2026-08-14	CNY 10,66	-%0,19	CNY 10,70	CNY 10,76	CNY 10,58	1,58M
2026-08-13	CNY 10,68	-%1,75	CNY 10,88	CNY 10,98	CNY 10,68	2,16M
2026-08-12	CNY 10,87	+%0,93	CNY 10,77	CNY 10,97	CNY 10,75	2,09M
2026-08-11	CNY 10,77	-%1,55	CNY 11,02	CNY 11,02	CNY 10,73	2,64M
2026-08-10	CNY 10,94	+%3,50	CNY 10,52	CNY 11,25	CNY 10,50	5,72M
2026-08-07	CNY 10,57	-%0,38	CNY 10,56	CNY 10,68	CNY 10,44	2,92M
2026-08-06	CNY 10,61	-%0,38	CNY 10,74	CNY 11,08	CNY 10,46	3,49M
2026-08-05	CNY 10,65	-%1,02	CNY 10,76	CNY 10,84	CNY 10,53	3,31M
2026-08-04	CNY 10,76	%0,00	CNY 10,70	CNY 10,79	CNY 10,59	3,44M
2026-08-03	CNY 10,76	+%5,18	CNY 10,20	CNY 10,81	CNY 10,20	5,49M
2026-07-31	CNY 10,23	+%0,99	CNY 10,10	CNY 10,24	CNY 10,05	2,58M
2026-07-30	CNY 10,13	-%0,30	CNY 10,16	CNY 10,26	CNY 10,06	2,39M
2026-07-29	CNY 10,16	-%0,49	CNY 10,26	CNY 10,38	CNY 10,10	3,99M
2026-07-28	CNY 10,21	-%0,78	CNY 10,21	CNY 10,25	CNY 10,06	2,57M
2026-07-27	CNY 10,29	+%0,68	CNY 10,22	CNY 10,49	CNY 10,21	3,21M
2026-07-24	CNY 10,22	+%0,49	CNY 10,08	CNY 10,41	CNY 10,02	3,61M
2026-07-23	CNY 10,17	+%1,80	CNY 9,90	CNY 10,19	CNY 9,88	2,58M
2026-07-22	CNY 9,99	+%0,81	CNY 9,88	CNY 10,16	CNY 9,80	3,31M
2026-07-21	CNY 9,91	-%0,90	CNY 9,95	CNY 10,12	CNY 9,75	4,18M
2026-07-20	CNY 10,00	-%1,48	CNY 10,15	CNY 10,43	CNY 9,84	4,63M
2026-07-17	CNY 10,15	-%5,76	CNY 10,78	CNY 10,78	CNY 10,12	5,17M
2026-07-16	CNY 10,77	+%4,97	CNY 10,26	CNY 10,78	CNY 10,18	7,98M
2026-07-15	CNY 10,26	+%7,10	CNY 9,55	CNY 10,38	CNY 9,54	7,05M
2026-07-14	CNY 9,58	+%2,02	CNY 9,50	CNY 9,62	CNY 9,30	2,55M
2026-07-13	CNY 9,39	-%2,29	CNY 9,58	CNY 9,66	CNY 9,35	2,10M
2026-07-10	CNY 9,61	+%0,95	CNY 9,48	CNY 9,68	CNY 9,39	2,20M
2026-07-09	CNY 9,52	-%2,36	CNY 9,56	CNY 9,60	CNY 9,33	2,07M
2026-07-08	CNY 9,75	+%0,41	CNY 9,66	CNY 9,76	CNY 9,50	2,05M
2026-07-07	CNY 9,71	-%2,71	CNY 9,99	CNY 9,99	CNY 9,68	2,34M
2026-07-06	CNY 9,98	%0,00	CNY 9,99	CNY 10,07	CNY 9,86	2,56M
2026-07-03	CNY 9,98	+%3,96	CNY 9,61	CNY 10,07	CNY 9,61	4,39M
2026-07-02	CNY 9,60	+%0,52	CNY 9,51	CNY 9,75	CNY 9,51	2,98M
2026-07-01	CNY 9,55	+%2,03	CNY 9,31	CNY 9,70	CNY 9,31	3,47M
2026-06-30	CNY 9,36	-%0,32	CNY 9,40	CNY 9,53	CNY 9,23	2,96M
2026-06-29	CNY 9,39	-%1,37	CNY 9,49	CNY 9,55	CNY 9,10	4,39M
2026-06-26	CNY 9,52	-%3,05	CNY 9,80	CNY 9,82	CNY 9,50	3,48M
2026-06-25	CNY 9,82	-%2,00	CNY 10,00	CNY 10,08	CNY 9,81	2,77M
2026-06-24	CNY 10,02	-%2,34	CNY 10,19	CNY 10,29	CNY 9,94	3,18M
2026-06-23	CNY 10,26	+%1,68	CNY 10,09	CNY 10,56	CNY 10,01	5,05M
2026-06-22	CNY 10,09	-%1,18	CNY 10,10	CNY 10,28	CNY 9,74	4,42M
2026-06-18	CNY 10,21	+%1,19	CNY 10,02	CNY 10,33	CNY 9,90	3,71M
2026-06-17	CNY 10,09	-%2,42	CNY 10,27	CNY 10,35	CNY 10,02	2,84M
2026-06-16	CNY 10,34	-%0,48	CNY 10,31	CNY 10,39	CNY 10,19	1,96M
2026-06-15	CNY 10,39	+%1,27	CNY 10,33	CNY 10,53	CNY 10,29	2,78M
2026-06-12	CNY 10,26	+%0,39	CNY 10,25	CNY 10,39	CNY 10,21	2,54M
2026-06-11	CNY 10,22	-%1,54	CNY 10,33	CNY 10,37	CNY 10,15	1,92M
2026-06-10	CNY 10,38	-%0,95	CNY 10,45	CNY 10,50	CNY 10,28	2,65M
2026-06-09	CNY 10,48	+%0,38	CNY 10,39	CNY 10,57	CNY 10,35	2,17M
2026-06-08	CNY 10,44	-%2,70	CNY 10,66	CNY 10,72	CNY 10,28	2,98M
2026-06-05	CNY 10,73	+%0,75	CNY 10,65	CNY 10,90	CNY 10,61	2,38M
2026-06-04	CNY 10,65	-%2,02	CNY 10,95	CNY 10,96	CNY 10,60	2,72M
2026-06-03	CNY 10,87	-%1,90	CNY 11,02	CNY 11,06	CNY 10,79	2,76M
2026-06-02	CNY 11,08	+%0,54	CNY 11,07	CNY 11,32	CNY 10,80	4,31M
2026-06-01	CNY 11,02	+%1,85	CNY 10,82	CNY 11,07	CNY 10,79	2,88M
2026-05-29	CNY 10,82	-%1,28	CNY 11,08	CNY 11,08	CNY 10,78	2,38M
2026-05-28	CNY 10,96	+%0,18	CNY 10,97	CNY 11,04	CNY 10,70	2,95M
2026-05-27	CNY 10,94	-%3,36	CNY 11,31	CNY 11,31	CNY 10,88	5,41M
2026-05-26	CNY 11,32	-%2,33	CNY 11,61	CNY 11,61	CNY 11,20	5,47M

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 10,05	+%0,60	CNY 10,04	CNY 10,08	CNY 9,97	1,09M
2026-09-29	CNY 9,99	+%0,20	CNY 9,95	CNY 10,09	CNY 9,94	1,09M
2026-09-28	CNY 9,97	-%0,89	CNY 10,19	CNY 10,19	CNY 9,90	1,10M
2026-09-24	CNY 10,06	-%0,40	CNY 10,11	CNY 10,16	CNY 10,01	1,09M
2026-09-23	CNY 10,10	-%0,98	CNY 10,18	CNY 10,20	CNY 10,08	959,10K
2026-09-22	CNY 10,20	+%0,29	CNY 10,20	CNY 10,34	CNY 10,18	1,64M
2026-09-21	CNY 10,17	+%0,10	CNY 10,35	CNY 10,35	CNY 10,14	1,19M
2026-09-18	CNY 10,16	+%0,89	CNY 10,12	CNY 10,25	CNY 10,07	1,74M
2026-09-17	CNY 10,07	+%0,40	CNY 10,00	CNY 10,13	CNY 9,92	1,14M
2026-09-16	CNY 10,03	+%1,42	CNY 9,87	CNY 10,09	CNY 9,76	1,48M
2026-09-15	CNY 9,89	+%0,20	CNY 9,87	CNY 10,00	CNY 9,78	2,31M
2026-09-14	CNY 9,87	-%1,50	CNY 10,00	CNY 10,09	CNY 9,86	2,11M
2026-09-11	CNY 10,02	-%2,91	CNY 10,30	CNY 10,38	CNY 9,97	2,29M
2026-09-10	CNY 10,32	-%1,43	CNY 10,47	CNY 10,53	CNY 10,31	1,86M
2026-09-09	CNY 10,47	%0,00	CNY 10,47	CNY 10,61	CNY 10,35	1,97M
2026-09-08	CNY 10,47	+%0,10	CNY 10,47	CNY 10,48	CNY 10,40	1,07M
2026-09-07	CNY 10,46	-%0,19	CNY 10,43	CNY 10,55	CNY 10,40	1,34M
2026-09-04	CNY 10,48	-%0,85	CNY 10,64	CNY 10,71	CNY 10,45	1,51M
2026-09-03	CNY 10,57	-%0,56	CNY 10,70	CNY 10,73	CNY 10,50	1,77M
2026-09-02	CNY 10,63	-%1,21	CNY 10,72	CNY 10,73	CNY 10,51	2,14M
2026-09-01	CNY 10,76	+%1,61	CNY 10,53	CNY 10,85	CNY 10,51	3,46M
2026-08-31	CNY 10,59	+%2,32	CNY 10,21	CNY 10,66	CNY 10,21	3,48M
2026-08-28	CNY 10,35	+%1,57	CNY 10,31	CNY 10,43	CNY 10,21	1,58M
2026-08-27	CNY 10,19	-%0,68	CNY 10,26	CNY 10,28	CNY 10,16	1,80M
2026-08-26	CNY 10,26	-%0,19	CNY 10,29	CNY 10,43	CNY 10,24	1,35M
2026-08-25	CNY 10,28	+%1,28	CNY 10,13	CNY 10,32	CNY 10,13	1,28M
2026-08-24	CNY 10,15	-%1,74	CNY 10,33	CNY 10,38	CNY 10,13	1,59M
2026-08-21	CNY 10,33	+%0,68	CNY 10,32	CNY 10,36	CNY 10,13	1,31M
2026-08-20	CNY 10,26	+%1,48	CNY 10,26	CNY 10,32	CNY 10,13	1,51M
2026-08-19	CNY 10,11	-%4,26	CNY 10,55	CNY 10,65	CNY 10,10	3,02M
2026-08-18	CNY 10,56	-%1,58	CNY 10,73	CNY 10,79	CNY 10,54	1,88M
2026-08-17	CNY 10,73	+%0,66	CNY 10,64	CNY 10,79	CNY 10,50	2,84M
2026-08-14	CNY 10,66	-%0,19	CNY 10,70	CNY 10,76	CNY 10,58	1,58M
2026-08-13	CNY 10,68	-%1,75	CNY 10,88	CNY 10,98	CNY 10,68	2,16M
2026-08-12	CNY 10,87	+%0,93	CNY 10,77	CNY 10,97	CNY 10,75	2,09M
2026-08-11	CNY 10,77	-%1,55	CNY 11,02	CNY 11,02	CNY 10,73	2,64M
2026-08-10	CNY 10,94	+%3,50	CNY 10,52	CNY 11,25	CNY 10,50	5,72M
2026-08-07	CNY 10,57	-%0,38	CNY 10,56	CNY 10,68	CNY 10,44	2,92M
2026-08-06	CNY 10,61	-%0,38	CNY 10,74	CNY 11,08	CNY 10,46	3,49M
2026-08-05	CNY 10,65	-%1,02	CNY 10,76	CNY 10,84	CNY 10,53	3,31M
2026-08-04	CNY 10,76	%0,00	CNY 10,70	CNY 10,79	CNY 10,59	3,44M
2026-08-03	CNY 10,76	+%5,18	CNY 10,20	CNY 10,81	CNY 10,20	5,49M
2026-07-31	CNY 10,23	+%0,99	CNY 10,10	CNY 10,24	CNY 10,05	2,58M
2026-07-30	CNY 10,13	-%0,30	CNY 10,16	CNY 10,26	CNY 10,06	2,39M
2026-07-29	CNY 10,16	-%0,49	CNY 10,26	CNY 10,38	CNY 10,10	3,99M
2026-07-28	CNY 10,21	-%0,78	CNY 10,21	CNY 10,25	CNY 10,06	2,57M
2026-07-27	CNY 10,29	+%0,68	CNY 10,22	CNY 10,49	CNY 10,21	3,21M
2026-07-24	CNY 10,22	+%0,49	CNY 10,08	CNY 10,41	CNY 10,02	3,61M
2026-07-23	CNY 10,17	+%1,80	CNY 9,90	CNY 10,19	CNY 9,88	2,58M
2026-07-22	CNY 9,99	+%0,81	CNY 9,88	CNY 10,16	CNY 9,80	3,31M
2026-07-21	CNY 9,91	-%0,90	CNY 9,95	CNY 10,12	CNY 9,75	4,18M
2026-07-20	CNY 10,00	-%1,48	CNY 10,15	CNY 10,43	CNY 9,84	4,63M
2026-07-17	CNY 10,15	-%5,76	CNY 10,78	CNY 10,78	CNY 10,12	5,17M
2026-07-16	CNY 10,77	+%4,97	CNY 10,26	CNY 10,78	CNY 10,18	7,98M
2026-07-15	CNY 10,26	+%7,10	CNY 9,55	CNY 10,38	CNY 9,54	7,05M
2026-07-14	CNY 9,58	+%2,02	CNY 9,50	CNY 9,62	CNY 9,30	2,55M
2026-07-13	CNY 9,39	-%2,29	CNY 9,58	CNY 9,66	CNY 9,35	2,10M
2026-07-10	CNY 9,61	+%0,95	CNY 9,48	CNY 9,68	CNY 9,39	2,20M
2026-07-09	CNY 9,52	-%2,36	CNY 9,56	CNY 9,60	CNY 9,33	2,07M
2026-07-08	CNY 9,75	+%0,41	CNY 9,66	CNY 9,76	CNY 9,50	2,05M
2026-07-07	CNY 9,71	-%2,71	CNY 9,99	CNY 9,99	CNY 9,68	2,34M
2026-07-06	CNY 9,98	%0,00	CNY 9,99	CNY 10,07	CNY 9,86	2,56M
2026-07-03	CNY 9,98	+%3,96	CNY 9,61	CNY 10,07	CNY 9,61	4,39M
2026-07-02	CNY 9,60	+%0,52	CNY 9,51	CNY 9,75	CNY 9,51	2,98M
2026-07-01	CNY 9,55	+%2,03	CNY 9,31	CNY 9,70	CNY 9,31	3,47M
2026-06-30	CNY 9,36	-%0,32	CNY 9,40	CNY 9,53	CNY 9,23	2,96M
2026-06-29	CNY 9,39	-%1,37	CNY 9,49	CNY 9,55	CNY 9,10	4,39M
2026-06-26	CNY 9,52	-%3,05	CNY 9,80	CNY 9,82	CNY 9,50	3,48M
2026-06-25	CNY 9,82	-%2,00	CNY 10,00	CNY 10,08	CNY 9,81	2,77M
2026-06-24	CNY 10,02	-%2,34	CNY 10,19	CNY 10,29	CNY 9,94	3,18M
2026-06-23	CNY 10,26	+%1,68	CNY 10,09	CNY 10,56	CNY 10,01	5,05M
2026-06-22	CNY 10,09	-%1,18	CNY 10,10	CNY 10,28	CNY 9,74	4,42M
2026-06-18	CNY 10,21	+%1,19	CNY 10,02	CNY 10,33	CNY 9,90	3,71M
2026-06-17	CNY 10,09	-%2,42	CNY 10,27	CNY 10,35	CNY 10,02	2,84M
2026-06-16	CNY 10,34	-%0,48	CNY 10,31	CNY 10,39	CNY 10,19	1,96M
2026-06-15	CNY 10,39	+%1,27	CNY 10,33	CNY 10,53	CNY 10,29	2,78M
2026-06-12	CNY 10,26	+%0,39	CNY 10,25	CNY 10,39	CNY 10,21	2,54M
2026-06-11	CNY 10,22	-%1,54	CNY 10,33	CNY 10,37	CNY 10,15	1,92M
2026-06-10	CNY 10,38	-%0,95	CNY 10,45	CNY 10,50	CNY 10,28	2,65M
2026-06-09	CNY 10,48	+%0,38	CNY 10,39	CNY 10,57	CNY 10,35	2,17M
2026-06-08	CNY 10,44	-%2,70	CNY 10,66	CNY 10,72	CNY 10,28	2,98M
2026-06-05	CNY 10,73	+%0,75	CNY 10,65	CNY 10,90	CNY 10,61	2,38M
2026-06-04	CNY 10,65	-%2,02	CNY 10,95	CNY 10,96	CNY 10,60	2,72M
2026-06-03	CNY 10,87	-%1,90	CNY 11,02	CNY 11,06	CNY 10,79	2,76M
2026-06-02	CNY 11,08	+%0,54	CNY 11,07	CNY 11,32	CNY 10,80	4,31M
2026-06-01	CNY 11,02	+%1,85	CNY 10,82	CNY 11,07	CNY 10,79	2,88M
2026-05-29	CNY 10,82	-%1,28	CNY 11,08	CNY 11,08	CNY 10,78	2,38M
2026-05-28	CNY 10,96	+%0,18	CNY 10,97	CNY 11,04	CNY 10,70	2,95M
2026-05-27	CNY 10,94	-%3,36	CNY 11,31	CNY 11,31	CNY 10,88	5,41M
2026-05-26	CNY 11,32	-%2,33	CNY 11,61	CNY 11,61	CNY 11,20	5,47M