Power HF Co., Ltd. Class A 605100
SSE · Çin · Üretici İmalatı
CNY 35,83+1,28 (+%3,70)
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 35,83 | +%3,70 | CNY 35,33 | CNY 36,20 | CNY 34,80 | 8,11M |
| 2026-09-29 | CNY 34,55 | +%2,98 | CNY 33,40 | CNY 34,96 | CNY 33,22 | 4,20M |
| 2026-09-28 | CNY 33,55 | -%0,59 | CNY 34,01 | CNY 35,50 | CNY 33,12 | 4,02M |
| 2026-09-24 | CNY 33,75 | -%3,18 | CNY 35,00 | CNY 35,00 | CNY 33,62 | 3,25M |
| 2026-09-23 | CNY 34,86 | +%1,66 | CNY 34,05 | CNY 35,18 | CNY 34,04 | 4,45M |
| 2026-09-22 | CNY 34,29 | +%0,56 | CNY 34,16 | CNY 35,00 | CNY 34,00 | 3,80M |
| 2026-09-21 | CNY 34,10 | +%0,86 | CNY 34,15 | CNY 34,45 | CNY 33,70 | 3,99M |
| 2026-09-18 | CNY 33,81 | +%0,03 | CNY 33,80 | CNY 34,44 | CNY 33,60 | 5,12M |
| 2026-09-17 | CNY 33,80 | -%0,82 | CNY 34,08 | CNY 34,76 | CNY 33,71 | 8,56M |
| 2026-09-16 | CNY 34,08 | +%10,01 | CNY 30,97 | CNY 34,08 | CNY 30,80 | 8,80M |
| 2026-09-15 | CNY 30,98 | -%0,71 | CNY 31,18 | CNY 31,49 | CNY 30,86 | 1,63M |
| 2026-09-14 | CNY 31,20 | +%0,71 | CNY 30,98 | CNY 31,35 | CNY 30,20 | 2,11M |
| 2026-09-11 | CNY 30,98 | -%3,16 | CNY 31,57 | CNY 31,60 | CNY 30,63 | 2,79M |
| 2026-09-10 | CNY 31,99 | -%0,71 | CNY 32,14 | CNY 32,46 | CNY 31,64 | 2,41M |
| 2026-09-09 | CNY 32,22 | -%2,72 | CNY 32,95 | CNY 33,65 | CNY 32,17 | 3,33M |
| 2026-09-08 | CNY 33,12 | -%2,07 | CNY 33,81 | CNY 33,99 | CNY 33,11 | 3,20M |
| 2026-09-07 | CNY 33,82 | +%3,87 | CNY 32,89 | CNY 34,99 | CNY 32,58 | 7,30M |
| 2026-09-04 | CNY 32,56 | -%4,40 | CNY 34,20 | CNY 34,50 | CNY 32,30 | 3,88M |
| 2026-09-03 | CNY 34,06 | +%3,49 | CNY 33,29 | CNY 34,23 | CNY 32,80 | 4,98M |
| 2026-09-02 | CNY 32,91 | +%2,88 | CNY 31,70 | CNY 33,99 | CNY 31,09 | 4,46M |
| 2026-09-01 | CNY 31,99 | -%1,14 | CNY 32,36 | CNY 32,68 | CNY 31,91 | 2,45M |
| 2026-08-31 | CNY 32,36 | -%1,58 | CNY 32,56 | CNY 32,65 | CNY 31,68 | 4,15M |
| 2026-08-28 | CNY 32,88 | -%2,61 | CNY 33,69 | CNY 34,63 | CNY 32,86 | 3,65M |
| 2026-08-27 | CNY 33,76 | +%1,96 | CNY 32,70 | CNY 34,15 | CNY 32,70 | 3,72M |
| 2026-08-26 | CNY 33,11 | -%0,30 | CNY 33,23 | CNY 33,68 | CNY 32,13 | 3,46M |
| 2026-08-25 | CNY 33,21 | -%1,63 | CNY 33,97 | CNY 35,10 | CNY 33,00 | 4,76M |
| 2026-08-24 | CNY 33,76 | +%2,06 | CNY 33,50 | CNY 33,99 | CNY 32,80 | 4,18M |
| 2026-08-21 | CNY 33,08 | +%1,75 | CNY 32,74 | CNY 33,20 | CNY 32,06 | 2,61M |
| 2026-08-20 | CNY 32,51 | -%1,48 | CNY 33,00 | CNY 33,41 | CNY 32,43 | 3,21M |
| 2026-08-19 | CNY 33,00 | -%6,38 | CNY 34,50 | CNY 34,90 | CNY 32,53 | 5,44M |
| 2026-08-18 | CNY 35,25 | -%0,90 | CNY 35,56 | CNY 35,76 | CNY 34,50 | 4,03M |
| 2026-08-17 | CNY 35,57 | +%2,63 | CNY 35,07 | CNY 36,20 | CNY 34,45 | 5,01M |
| 2026-08-14 | CNY 34,66 | +%3,68 | CNY 33,95 | CNY 34,84 | CNY 33,52 | 3,70M |
| 2026-08-13 | CNY 33,43 | -%2,82 | CNY 34,70 | CNY 34,96 | CNY 33,36 | 3,95M |
| 2026-08-12 | CNY 34,40 | +%5,85 | CNY 32,88 | CNY 35,20 | CNY 32,56 | 6,37M |
| 2026-08-11 | CNY 32,50 | +%0,28 | CNY 32,28 | CNY 32,84 | CNY 32,00 | 3,07M |
| 2026-08-10 | CNY 32,41 | -%1,97 | CNY 33,09 | CNY 33,50 | CNY 32,05 | 3,83M |
| 2026-08-07 | CNY 33,06 | +%1,41 | CNY 32,80 | CNY 33,48 | CNY 32,09 | 4,23M |
| 2026-08-06 | CNY 32,60 | +%6,89 | CNY 30,35 | CNY 32,85 | CNY 30,00 | 5,81M |
| 2026-08-05 | CNY 30,50 | +%1,80 | CNY 30,50 | CNY 30,86 | CNY 29,82 | 3,88M |
| 2026-08-04 | CNY 29,96 | +%2,25 | CNY 29,35 | CNY 30,50 | CNY 28,96 | 3,82M |
| 2026-08-03 | CNY 29,30 | +%0,24 | CNY 28,94 | CNY 29,92 | CNY 28,54 | 3,84M |
| 2026-07-31 | CNY 29,23 | +%2,96 | CNY 29,50 | CNY 30,30 | CNY 28,14 | 5,60M |
| 2026-07-30 | CNY 28,39 | -%4,92 | CNY 30,00 | CNY 30,27 | CNY 27,51 | 4,92M |
| 2026-07-29 | CNY 29,86 | -%3,05 | CNY 30,65 | CNY 31,36 | CNY 29,28 | 4,69M |
| 2026-07-28 | CNY 30,80 | +%0,46 | CNY 30,96 | CNY 31,15 | CNY 29,60 | 5,26M |
| 2026-07-27 | CNY 30,66 | +%3,93 | CNY 29,36 | CNY 30,70 | CNY 29,12 | 4,89M |
| 2026-07-24 | CNY 29,50 | -%3,47 | CNY 32,07 | CNY 32,07 | CNY 29,00 | 9,75M |
| 2026-07-23 | CNY 30,56 | +%10,01 | CNY 27,60 | CNY 30,56 | CNY 27,60 | 4,91M |
| 2026-07-22 | CNY 27,78 | -%1,63 | CNY 27,83 | CNY 28,95 | CNY 27,18 | 7,92M |
| 2026-07-21 | CNY 28,24 | +%6,49 | CNY 26,98 | CNY 28,58 | CNY 23,87 | 10,89M |
| 2026-07-20 | CNY 26,52 | -%7,27 | CNY 28,71 | CNY 30,05 | CNY 26,00 | 9,98M |
| 2026-07-17 | CNY 28,60 | -%10,01 | CNY 31,35 | CNY 32,29 | CNY 28,60 | 7,13M |
| 2026-07-16 | CNY 31,78 | -%4,94 | CNY 33,12 | CNY 33,23 | CNY 31,31 | 3,77M |
| 2026-07-15 | CNY 33,43 | -%2,22 | CNY 34,29 | CNY 34,78 | CNY 33,22 | 3,33M |
| 2026-07-14 | CNY 34,19 | +%2,52 | CNY 33,35 | CNY 34,34 | CNY 32,33 | 4,34M |
| 2026-07-13 | CNY 33,35 | -%6,45 | CNY 35,65 | CNY 36,14 | CNY 32,61 | 4,46M |
| 2026-07-10 | CNY 35,65 | -%2,33 | CNY 37,90 | CNY 37,90 | CNY 35,50 | 4,08M |
| 2026-07-09 | CNY 36,50 | +%1,61 | CNY 35,31 | CNY 36,94 | CNY 34,43 | 5,00M |
| 2026-07-08 | CNY 35,92 | +%1,58 | CNY 35,30 | CNY 37,92 | CNY 35,30 | 5,24M |
| 2026-07-07 | CNY 35,36 | -%6,06 | CNY 37,64 | CNY 38,00 | CNY 35,20 | 4,12M |
| 2026-07-06 | CNY 37,64 | -%3,91 | CNY 39,39 | CNY 40,20 | CNY 37,55 | 5,66M |
| 2026-07-03 | CNY 39,17 | -%2,08 | CNY 40,04 | CNY 40,23 | CNY 38,80 | 4,72M |
| 2026-07-02 | CNY 40,00 | -%3,26 | CNY 40,98 | CNY 42,50 | CNY 39,75 | 7,34M |
| 2026-07-01 | CNY 41,35 | +%2,30 | CNY 40,43 | CNY 42,01 | CNY 40,39 | 6,80M |
| 2026-06-30 | CNY 40,42 | -%2,23 | CNY 41,20 | CNY 41,22 | CNY 38,94 | 9,91M |
| 2026-06-29 | CNY 41,34 | +%8,25 | CNY 38,20 | CNY 42,01 | CNY 38,20 | 12,44M |
| 2026-06-26 | CNY 38,19 | -%3,17 | CNY 39,60 | CNY 39,86 | CNY 38,00 | 5,52M |
| 2026-06-25 | CNY 39,44 | -%4,78 | CNY 41,80 | CNY 41,98 | CNY 39,15 | 6,60M |
| 2026-06-24 | CNY 41,42 | -%0,26 | CNY 40,69 | CNY 42,09 | CNY 40,20 | 6,44M |
| 2026-06-23 | CNY 41,53 | +%2,01 | CNY 40,71 | CNY 42,12 | CNY 40,13 | 9,79M |
| 2026-06-22 | CNY 40,71 | +%3,96 | CNY 38,75 | CNY 41,00 | CNY 38,51 | 11,65M |
| 2026-06-18 | CNY 39,16 | +%5,10 | CNY 37,26 | CNY 40,34 | CNY 37,06 | 9,46M |
| 2026-06-17 | CNY 37,26 | +%2,45 | CNY 37,15 | CNY 38,20 | CNY 35,90 | 8,72M |
| 2026-06-16 | CNY 36,37 | +%3,27 | CNY 35,22 | CNY 36,79 | CNY 34,37 | 6,73M |
| 2026-06-15 | CNY 35,22 | +%2,24 | CNY 34,96 | CNY 35,65 | CNY 34,51 | 4,27M |
| 2026-06-12 | CNY 34,45 | -%3,53 | CNY 36,06 | CNY 36,79 | CNY 34,35 | 5,27M |
| 2026-06-11 | CNY 35,71 | -%5,55 | CNY 37,80 | CNY 38,90 | CNY 35,43 | 7,65M |
| 2026-06-10 | CNY 37,81 | +%4,16 | CNY 36,86 | CNY 37,99 | CNY 36,40 | 8,49M |
| 2026-06-09 | CNY 36,30 | +%10,00 | CNY 32,62 | CNY 36,30 | CNY 32,62 | 4,94M |
| 2026-06-08 | CNY 33,00 | -%3,48 | CNY 33,33 | CNY 33,89 | CNY 31,86 | 4,50M |
| 2026-06-05 | CNY 34,19 | -%1,61 | CNY 34,15 | CNY 34,94 | CNY 33,68 | 3,35M |
| 2026-06-04 | CNY 34,75 | -%2,00 | CNY 35,46 | CNY 36,00 | CNY 34,40 | 3,82M |
| 2026-06-03 | CNY 35,46 | +%0,23 | CNY 35,62 | CNY 36,20 | CNY 35,14 | 3,15M |
| 2026-06-02 | CNY 35,38 | -%3,23 | CNY 36,42 | CNY 36,86 | CNY 34,24 | 4,80M |
| 2026-06-01 | CNY 36,56 | +%3,13 | CNY 35,48 | CNY 37,61 | CNY 35,11 | 5,09M |
| 2026-05-29 | CNY 35,45 | -%1,96 | CNY 36,17 | CNY 36,90 | CNY 35,08 | 4,82M |
| 2026-05-28 | CNY 36,16 | +%1,54 | CNY 35,68 | CNY 36,34 | CNY 34,49 | 5,39M |
| 2026-05-27 | CNY 35,61 | -%6,78 | CNY 38,60 | CNY 38,60 | CNY 35,51 | 6,57M |
| 2026-05-26 | CNY 38,20 | -%3,41 | CNY 39,60 | CNY 39,98 | CNY 37,50 | 5,14M |