Longyan Kaolin Clay Co., Ltd. Class A 605086
SSE · Çin · Enerji Dışı Mineraller
CNY 23,21-0,10 (-%0,43)
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 23,21 | -%0,43 | CNY 23,29 | CNY 24,41 | CNY 23,21 | 1,50M |
| 2026-09-29 | CNY 23,31 | +%1,70 | CNY 22,95 | CNY 23,53 | CNY 22,84 | 917,16K |
| 2026-09-28 | CNY 22,92 | -%2,63 | CNY 23,52 | CNY 23,52 | CNY 22,71 | 1,10M |
| 2026-09-24 | CNY 23,54 | -%0,93 | CNY 23,53 | CNY 24,02 | CNY 23,46 | 685,50K |
| 2026-09-23 | CNY 23,76 | +%0,47 | CNY 23,64 | CNY 24,05 | CNY 23,54 | 916,30K |
| 2026-09-22 | CNY 23,65 | -%0,67 | CNY 23,98 | CNY 24,24 | CNY 23,60 | 1,11M |
| 2026-09-21 | CNY 23,81 | +%0,29 | CNY 23,74 | CNY 24,11 | CNY 23,70 | 843,50K |
| 2026-09-18 | CNY 23,74 | +%1,45 | CNY 23,40 | CNY 23,89 | CNY 23,40 | 868,60K |
| 2026-09-17 | CNY 23,40 | +%0,09 | CNY 23,08 | CNY 23,46 | CNY 23,02 | 776,90K |
| 2026-09-16 | CNY 23,38 | +%2,14 | CNY 22,91 | CNY 23,47 | CNY 22,67 | 1,04M |
| 2026-09-15 | CNY 22,89 | -%0,69 | CNY 23,40 | CNY 23,40 | CNY 22,81 | 798,30K |
| 2026-09-14 | CNY 23,05 | +%0,13 | CNY 22,98 | CNY 23,25 | CNY 22,79 | 865,14K |
| 2026-09-11 | CNY 23,02 | -%3,24 | CNY 23,65 | CNY 23,89 | CNY 22,68 | 1,28M |
| 2026-09-10 | CNY 23,79 | -%2,34 | CNY 24,22 | CNY 24,30 | CNY 23,78 | 892,50K |
| 2026-09-09 | CNY 24,36 | -%1,38 | CNY 24,56 | CNY 24,77 | CNY 24,20 | 1,14M |
| 2026-09-08 | CNY 24,70 | -%0,24 | CNY 24,72 | CNY 25,06 | CNY 24,40 | 1,14M |
| 2026-09-07 | CNY 24,76 | +%0,98 | CNY 24,52 | CNY 25,35 | CNY 24,51 | 1,12M |
| 2026-09-04 | CNY 24,52 | -%0,41 | CNY 24,76 | CNY 25,15 | CNY 24,38 | 1,21M |
| 2026-09-03 | CNY 24,62 | -%2,11 | CNY 25,21 | CNY 25,35 | CNY 24,54 | 1,59M |
| 2026-09-02 | CNY 25,15 | -%3,05 | CNY 25,81 | CNY 25,98 | CNY 25,09 | 1,87M |
| 2026-09-01 | CNY 25,94 | -%0,92 | CNY 26,27 | CNY 26,50 | CNY 25,75 | 1,26M |
| 2026-08-31 | CNY 26,18 | -%0,30 | CNY 26,19 | CNY 26,61 | CNY 26,02 | 1,68M |
| 2026-08-28 | CNY 26,26 | +%1,16 | CNY 25,98 | CNY 26,44 | CNY 25,74 | 1,77M |
| 2026-08-27 | CNY 25,96 | +%0,78 | CNY 25,70 | CNY 26,36 | CNY 25,59 | 1,74M |
| 2026-08-26 | CNY 25,76 | +%0,66 | CNY 25,52 | CNY 26,06 | CNY 25,43 | 1,95M |
| 2026-08-25 | CNY 25,59 | +%2,03 | CNY 24,75 | CNY 25,76 | CNY 24,61 | 2,21M |
| 2026-08-24 | CNY 25,08 | -%1,38 | CNY 25,88 | CNY 26,10 | CNY 24,66 | 3,49M |
| 2026-08-21 | CNY 25,43 | +%4,91 | CNY 23,94 | CNY 26,35 | CNY 23,53 | 5,02M |
| 2026-08-20 | CNY 24,24 | +%6,13 | CNY 22,84 | CNY 24,42 | CNY 22,84 | 2,86M |
| 2026-08-19 | CNY 22,84 | -%4,91 | CNY 23,99 | CNY 23,99 | CNY 22,82 | 1,30M |
| 2026-08-18 | CNY 24,02 | +%0,42 | CNY 23,86 | CNY 24,08 | CNY 23,73 | 938,10K |
| 2026-08-17 | CNY 23,92 | -%0,33 | CNY 24,50 | CNY 24,50 | CNY 23,80 | 1,21M |
| 2026-08-14 | CNY 24,00 | %0,00 | CNY 24,10 | CNY 24,25 | CNY 23,89 | 730,50K |
| 2026-08-13 | CNY 24,00 | -%2,52 | CNY 24,80 | CNY 24,80 | CNY 24,00 | 1,19M |
| 2026-08-12 | CNY 24,62 | +%0,33 | CNY 24,51 | CNY 24,81 | CNY 24,35 | 890,30K |
| 2026-08-11 | CNY 24,54 | +%0,82 | CNY 24,07 | CNY 25,02 | CNY 24,07 | 1,46M |
| 2026-08-10 | CNY 24,34 | +%1,97 | CNY 23,87 | CNY 24,38 | CNY 23,53 | 1,51M |
| 2026-08-07 | CNY 23,87 | +%0,42 | CNY 23,80 | CNY 23,90 | CNY 23,20 | 1,09M |
| 2026-08-06 | CNY 23,77 | -%0,63 | CNY 23,90 | CNY 23,96 | CNY 23,31 | 1,36M |
| 2026-08-05 | CNY 23,92 | +%3,15 | CNY 23,20 | CNY 23,99 | CNY 23,18 | 1,78M |
| 2026-08-04 | CNY 23,19 | +%1,80 | CNY 23,01 | CNY 23,34 | CNY 22,78 | 1,30M |
| 2026-08-03 | CNY 22,78 | +%1,42 | CNY 22,62 | CNY 23,30 | CNY 22,39 | 1,45M |
| 2026-07-31 | CNY 22,46 | +%1,81 | CNY 22,25 | CNY 22,76 | CNY 22,20 | 1,09M |
| 2026-07-30 | CNY 22,06 | -%1,78 | CNY 22,39 | CNY 22,71 | CNY 21,77 | 1,51M |
| 2026-07-29 | CNY 22,46 | +%2,93 | CNY 21,84 | CNY 23,10 | CNY 21,77 | 2,11M |
| 2026-07-28 | CNY 21,82 | +%0,41 | CNY 21,87 | CNY 22,50 | CNY 21,57 | 1,54M |
| 2026-07-27 | CNY 21,73 | +%2,60 | CNY 21,20 | CNY 21,78 | CNY 21,15 | 1,34M |
| 2026-07-24 | CNY 21,18 | -%2,67 | CNY 21,49 | CNY 21,70 | CNY 21,00 | 1,17M |
| 2026-07-23 | CNY 21,76 | +%4,41 | CNY 20,62 | CNY 21,90 | CNY 20,62 | 1,90M |
| 2026-07-22 | CNY 20,84 | -%1,14 | CNY 21,04 | CNY 21,26 | CNY 20,29 | 1,25M |
| 2026-07-21 | CNY 21,08 | -%1,17 | CNY 21,47 | CNY 21,49 | CNY 20,00 | 2,94M |
| 2026-07-20 | CNY 21,33 | -%2,60 | CNY 22,13 | CNY 22,54 | CNY 21,01 | 2,10M |
| 2026-07-17 | CNY 21,90 | -%4,66 | CNY 22,96 | CNY 23,17 | CNY 21,57 | 1,90M |
| 2026-07-16 | CNY 22,97 | +%0,92 | CNY 22,75 | CNY 23,54 | CNY 22,50 | 1,34M |
| 2026-07-15 | CNY 22,76 | -%0,13 | CNY 23,02 | CNY 23,13 | CNY 22,66 | 1,14M |
| 2026-07-14 | CNY 22,79 | +%0,62 | CNY 22,71 | CNY 22,91 | CNY 22,08 | 1,51M |
| 2026-07-13 | CNY 22,65 | -%4,43 | CNY 23,76 | CNY 23,76 | CNY 22,61 | 1,44M |
| 2026-07-10 | CNY 23,70 | +%0,64 | CNY 23,50 | CNY 24,30 | CNY 23,23 | 1,34M |
| 2026-07-09 | CNY 23,55 | -%2,00 | CNY 24,03 | CNY 24,38 | CNY 23,23 | 1,58M |
| 2026-07-08 | CNY 24,03 | -%2,91 | CNY 24,98 | CNY 24,99 | CNY 23,98 | 1,26M |
| 2026-07-07 | CNY 24,75 | -%4,40 | CNY 25,89 | CNY 26,00 | CNY 24,75 | 1,51M |
| 2026-07-06 | CNY 25,89 | -%1,89 | CNY 25,91 | CNY 26,55 | CNY 25,74 | 1,61M |
| 2026-07-03 | CNY 26,39 | +%3,78 | CNY 25,37 | CNY 27,50 | CNY 25,37 | 2,88M |
| 2026-07-02 | CNY 25,43 | +%1,52 | CNY 25,00 | CNY 25,95 | CNY 24,80 | 1,88M |
| 2026-07-01 | CNY 25,05 | +%0,93 | CNY 25,00 | CNY 25,27 | CNY 24,43 | 1,92M |
| 2026-06-30 | CNY 24,82 | -%1,82 | CNY 25,13 | CNY 25,55 | CNY 24,57 | 1,86M |
| 2026-06-29 | CNY 25,28 | -%0,63 | CNY 25,10 | CNY 25,93 | CNY 24,82 | 2,17M |
| 2026-06-26 | CNY 25,44 | -%4,32 | CNY 26,55 | CNY 26,98 | CNY 25,44 | 3,10M |
| 2026-06-25 | CNY 26,59 | -%5,88 | CNY 27,79 | CNY 28,18 | CNY 26,47 | 3,70M |
| 2026-06-24 | CNY 28,25 | -%1,09 | CNY 28,56 | CNY 29,47 | CNY 27,78 | 2,79M |
| 2026-06-23 | CNY 28,56 | -%2,76 | CNY 29,38 | CNY 30,02 | CNY 28,56 | 5,28M |
| 2026-06-22 | CNY 29,37 | -%2,65 | CNY 29,87 | CNY 30,38 | CNY 28,22 | 5,90M |
| 2026-06-18 | CNY 30,17 | +%9,99 | CNY 27,16 | CNY 30,17 | CNY 27,16 | 3,81M |
| 2026-06-17 | CNY 27,43 | -%3,07 | CNY 28,29 | CNY 28,29 | CNY 27,35 | 1,65M |
| 2026-06-16 | CNY 28,30 | -%0,04 | CNY 28,45 | CNY 29,07 | CNY 27,53 | 2,24M |
| 2026-06-15 | CNY 28,31 | -%0,70 | CNY 28,69 | CNY 29,10 | CNY 28,22 | 2,33M |
| 2026-06-12 | CNY 28,51 | +%2,59 | CNY 28,00 | CNY 29,29 | CNY 27,85 | 2,78M |
| 2026-06-11 | CNY 27,79 | +%0,69 | CNY 27,33 | CNY 28,06 | CNY 27,01 | 1,29M |
| 2026-06-10 | CNY 27,60 | -%1,29 | CNY 28,00 | CNY 28,39 | CNY 27,00 | 1,64M |
| 2026-06-09 | CNY 27,96 | +%1,30 | CNY 27,84 | CNY 28,22 | CNY 27,18 | 1,56M |
| 2026-06-08 | CNY 27,60 | -%4,86 | CNY 27,86 | CNY 28,49 | CNY 26,98 | 2,29M |
| 2026-06-05 | CNY 29,01 | -%2,19 | CNY 29,70 | CNY 29,73 | CNY 28,62 | 1,90M |
| 2026-06-04 | CNY 29,66 | -%2,40 | CNY 30,02 | CNY 30,47 | CNY 29,40 | 1,82M |
| 2026-06-03 | CNY 30,39 | -%3,49 | CNY 31,42 | CNY 31,42 | CNY 30,06 | 2,91M |
| 2026-06-02 | CNY 31,49 | -%2,24 | CNY 32,34 | CNY 32,60 | CNY 31,45 | 2,52M |
| 2026-06-01 | CNY 32,21 | +%3,57 | CNY 30,90 | CNY 34,00 | CNY 30,90 | 5,39M |
| 2026-05-29 | CNY 31,10 | -%5,64 | CNY 32,79 | CNY 32,93 | CNY 30,89 | 3,07M |
| 2026-05-28 | CNY 32,96 | -%0,18 | CNY 33,14 | CNY 33,60 | CNY 32,33 | 2,61M |
| 2026-05-27 | CNY 33,02 | -%0,75 | CNY 33,00 | CNY 33,77 | CNY 32,50 | 3,78M |
| 2026-05-26 | CNY 33,27 | +%3,84 | CNY 32,04 | CNY 33,27 | CNY 32,00 | 4,33M |