Changzhou Kaidi Electrical Inc. Class A 605288
SSE · Çin · Üretici İmalatı
CNY 71,83+6,53 (+%10,00)
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 71,83 | +%10,00 | CNY 66,31 | CNY 71,83 | CNY 64,79 | 2,95M |
| 2026-09-29 | CNY 65,30 | -%3,67 | CNY 67,79 | CNY 68,36 | CNY 65,03 | 1,74M |
| 2026-09-28 | CNY 67,79 | +%2,42 | CNY 66,38 | CNY 72,00 | CNY 65,77 | 2,66M |
| 2026-09-24 | CNY 66,19 | -%2,55 | CNY 68,80 | CNY 69,70 | CNY 65,00 | 2,24M |
| 2026-09-23 | CNY 67,92 | -%0,48 | CNY 68,10 | CNY 71,11 | CNY 67,70 | 1,75M |
| 2026-09-22 | CNY 68,25 | -%3,87 | CNY 71,01 | CNY 71,47 | CNY 68,04 | 1,74M |
| 2026-09-21 | CNY 71,00 | +%2,65 | CNY 68,98 | CNY 72,50 | CNY 68,96 | 2,25M |
| 2026-09-18 | CNY 69,17 | +%2,86 | CNY 69,57 | CNY 70,36 | CNY 66,64 | 3,44M |
| 2026-09-17 | CNY 67,25 | +%9,99 | CNY 60,80 | CNY 67,25 | CNY 60,68 | 2,57M |
| 2026-09-16 | CNY 61,14 | +%0,82 | CNY 60,71 | CNY 61,53 | CNY 58,80 | 1,45M |
| 2026-09-15 | CNY 60,64 | -%4,47 | CNY 62,58 | CNY 63,21 | CNY 60,59 | 1,31M |
| 2026-09-14 | CNY 63,48 | +%3,78 | CNY 61,02 | CNY 64,62 | CNY 60,01 | 1,60M |
| 2026-09-11 | CNY 61,17 | -%4,84 | CNY 63,00 | CNY 63,40 | CNY 59,80 | 1,50M |
| 2026-09-10 | CNY 64,28 | -%1,55 | CNY 65,15 | CNY 65,15 | CNY 62,93 | 1,31M |
| 2026-09-09 | CNY 65,29 | -%3,50 | CNY 67,32 | CNY 68,68 | CNY 65,25 | 1,83M |
| 2026-09-08 | CNY 67,66 | -%3,93 | CNY 70,37 | CNY 70,37 | CNY 64,80 | 3,67M |
| 2026-09-07 | CNY 70,43 | +%7,35 | CNY 67,58 | CNY 72,17 | CNY 66,48 | 4,63M |
| 2026-09-04 | CNY 65,61 | -%9,30 | CNY 73,50 | CNY 73,54 | CNY 65,16 | 3,42M |
| 2026-09-03 | CNY 72,34 | +%10,01 | CNY 66,10 | CNY 72,34 | CNY 64,00 | 3,80M |
| 2026-09-02 | CNY 65,76 | -%1,25 | CNY 66,61 | CNY 69,36 | CNY 63,82 | 3,32M |
| 2026-09-01 | CNY 66,59 | -%3,16 | CNY 69,00 | CNY 69,45 | CNY 66,36 | 1,72M |
| 2026-08-31 | CNY 68,76 | +%3,09 | CNY 65,13 | CNY 69,36 | CNY 65,13 | 2,41M |
| 2026-08-28 | CNY 66,70 | +%5,64 | CNY 63,71 | CNY 67,71 | CNY 61,80 | 4,43M |
| 2026-08-27 | CNY 63,14 | +%10,00 | CNY 56,81 | CNY 63,14 | CNY 56,81 | 3,00M |
| 2026-08-26 | CNY 57,40 | +%2,52 | CNY 55,84 | CNY 58,60 | CNY 55,81 | 1,84M |
| 2026-08-25 | CNY 55,99 | -%1,37 | CNY 56,10 | CNY 56,56 | CNY 54,50 | 1,29M |
| 2026-08-24 | CNY 56,77 | -%0,60 | CNY 57,80 | CNY 58,69 | CNY 55,66 | 1,58M |
| 2026-08-21 | CNY 57,11 | +%3,99 | CNY 54,92 | CNY 57,65 | CNY 53,53 | 1,59M |
| 2026-08-20 | CNY 54,92 | -%1,26 | CNY 55,51 | CNY 55,87 | CNY 53,00 | 1,64M |
| 2026-08-19 | CNY 55,62 | -%10,00 | CNY 61,00 | CNY 61,00 | CNY 55,62 | 2,16M |
| 2026-08-18 | CNY 61,80 | -%1,80 | CNY 63,12 | CNY 63,20 | CNY 60,98 | 1,72M |
| 2026-08-17 | CNY 62,93 | -%0,13 | CNY 62,38 | CNY 63,31 | CNY 61,75 | 1,65M |
| 2026-08-14 | CNY 63,01 | -%3,87 | CNY 64,83 | CNY 66,00 | CNY 61,71 | 2,73M |
| 2026-08-13 | CNY 65,55 | +%1,47 | CNY 64,38 | CNY 67,48 | CNY 62,28 | 4,39M |
| 2026-08-12 | CNY 64,60 | +%1,91 | CNY 64,10 | CNY 68,98 | CNY 63,63 | 5,86M |
| 2026-08-11 | CNY 63,39 | +%9,99 | CNY 57,05 | CNY 63,39 | CNY 55,00 | 3,69M |
| 2026-08-10 | CNY 57,63 | -%1,35 | CNY 58,27 | CNY 62,00 | CNY 56,44 | 2,98M |
| 2026-08-07 | CNY 58,42 | -%1,98 | CNY 59,65 | CNY 61,50 | CNY 55,33 | 3,01M |
| 2026-08-06 | CNY 59,60 | +%1,72 | CNY 58,06 | CNY 60,61 | CNY 56,50 | 2,76M |
| 2026-08-05 | CNY 58,59 | -%0,93 | CNY 58,46 | CNY 59,20 | CNY 57,30 | 2,70M |
| 2026-08-04 | CNY 59,14 | -%1,53 | CNY 60,06 | CNY 60,07 | CNY 56,53 | 2,92M |
| 2026-08-03 | CNY 60,06 | +%10,00 | CNY 54,60 | CNY 60,06 | CNY 53,29 | 2,38M |
| 2026-07-31 | CNY 54,60 | +%2,94 | CNY 54,10 | CNY 57,99 | CNY 54,10 | 1,58M |
| 2026-07-30 | CNY 53,04 | -%9,98 | CNY 58,50 | CNY 59,34 | CNY 53,03 | 1,24M |
| 2026-07-29 | CNY 58,92 | -%9,35 | CNY 65,00 | CNY 66,00 | CNY 58,50 | 1,28M |
| 2026-07-28 | CNY 65,00 | -%3,58 | CNY 68,07 | CNY 68,68 | CNY 65,00 | 822,60K |
| 2026-07-27 | CNY 67,41 | -%2,64 | CNY 66,18 | CNY 69,18 | CNY 65,38 | 1,19M |
| 2026-07-24 | CNY 69,24 | +%2,55 | CNY 66,33 | CNY 74,27 | CNY 63,20 | 1,87M |
| 2026-07-23 | CNY 67,52 | +%10,00 | CNY 62,91 | CNY 67,52 | CNY 58,64 | 1,83M |
| 2026-07-22 | CNY 61,38 | +%1,05 | CNY 63,13 | CNY 66,00 | CNY 59,95 | 1,80M |
| 2026-07-21 | CNY 60,74 | +%10,00 | CNY 58,31 | CNY 60,74 | CNY 53,75 | 1,46M |
| 2026-07-20 | CNY 55,22 | -%9,99 | CNY 62,34 | CNY 62,90 | CNY 55,22 | 1,13M |
| 2026-07-17 | CNY 61,35 | -%6,62 | CNY 66,03 | CNY 66,03 | CNY 60,60 | 1,72M |
| 2026-07-16 | CNY 65,70 | -%4,85 | CNY 68,36 | CNY 70,36 | CNY 65,00 | 1,15M |
| 2026-07-15 | CNY 69,05 | +%1,77 | CNY 68,23 | CNY 72,22 | CNY 67,91 | 1,74M |
| 2026-07-14 | CNY 67,85 | +%1,37 | CNY 67,31 | CNY 69,18 | CNY 65,00 | 969,92K |
| 2026-07-13 | CNY 66,93 | -%7,96 | CNY 72,35 | CNY 73,39 | CNY 66,24 | 1,23M |
| 2026-07-10 | CNY 72,72 | -%3,05 | CNY 75,01 | CNY 78,60 | CNY 72,72 | 1,64M |
| 2026-07-09 | CNY 75,01 | +%0,43 | CNY 76,18 | CNY 77,00 | CNY 71,61 | 1,22M |
| 2026-07-08 | CNY 74,69 | -%8,91 | CNY 84,06 | CNY 84,06 | CNY 73,94 | 2,59M |
| 2026-07-07 | CNY 82,00 | -%5,40 | CNY 86,60 | CNY 89,49 | CNY 81,61 | 2,05M |
| 2026-07-06 | CNY 86,68 | -%8,93 | CNY 94,01 | CNY 95,17 | CNY 86,65 | 2,27M |
| 2026-07-03 | CNY 95,18 | +%6,47 | CNY 88,10 | CNY 95,59 | CNY 87,02 | 3,32M |
| 2026-07-02 | CNY 89,40 | +%3,65 | CNY 86,25 | CNY 93,00 | CNY 85,84 | 2,32M |
| 2026-07-01 | CNY 86,25 | +%1,65 | CNY 84,25 | CNY 87,75 | CNY 82,50 | 1,80M |
| 2026-06-30 | CNY 84,85 | +%4,62 | CNY 80,38 | CNY 85,00 | CNY 79,10 | 2,44M |
| 2026-06-29 | CNY 81,10 | +%4,16 | CNY 77,00 | CNY 84,33 | CNY 77,00 | 2,55M |
| 2026-06-26 | CNY 77,86 | -%2,49 | CNY 80,51 | CNY 82,71 | CNY 77,20 | 2,23M |
| 2026-06-25 | CNY 79,85 | -%7,15 | CNY 85,14 | CNY 87,44 | CNY 79,40 | 2,41M |
| 2026-06-24 | CNY 86,00 | -%1,89 | CNY 84,53 | CNY 90,00 | CNY 84,53 | 2,14M |
| 2026-06-23 | CNY 87,66 | +%6,24 | CNY 81,29 | CNY 90,76 | CNY 79,36 | 3,71M |
| 2026-06-22 | CNY 82,51 | +%3,14 | CNY 79,20 | CNY 82,95 | CNY 77,60 | 3,00M |
| 2026-06-18 | CNY 80,00 | +%1,28 | CNY 78,31 | CNY 81,28 | CNY 74,82 | 3,39M |
| 2026-06-17 | CNY 78,99 | +%7,47 | CNY 74,22 | CNY 79,57 | CNY 71,30 | 4,61M |
| 2026-06-16 | CNY 73,50 | +%4,76 | CNY 72,25 | CNY 74,89 | CNY 71,20 | 2,65M |
| 2026-06-15 | CNY 70,16 | +%10,00 | CNY 64,74 | CNY 70,16 | CNY 63,54 | 1,54M |
| 2026-06-12 | CNY 63,78 | -%4,00 | CNY 66,01 | CNY 68,39 | CNY 63,51 | 1,82M |
| 2026-06-11 | CNY 66,44 | +%0,30 | CNY 65,26 | CNY 68,58 | CNY 63,59 | 2,30M |
| 2026-06-10 | CNY 66,24 | -%6,28 | CNY 69,45 | CNY 70,14 | CNY 65,13 | 1,64M |
| 2026-06-09 | CNY 70,68 | -%4,29 | CNY 73,86 | CNY 75,08 | CNY 69,43 | 2,53M |
| 2026-06-08 | CNY 73,84 | +%3,74 | CNY 68,21 | CNY 75,99 | CNY 67,15 | 3,02M |
| 2026-06-05 | CNY 71,18 | +%0,58 | CNY 70,41 | CNY 74,35 | CNY 68,85 | 2,60M |
| 2026-06-04 | CNY 70,77 | +%1,10 | CNY 69,71 | CNY 74,29 | CNY 69,54 | 2,96M |
| 2026-06-03 | CNY 70,00 | +%3,20 | CNY 68,51 | CNY 72,60 | CNY 68,51 | 4,12M |
| 2026-06-02 | CNY 67,83 | +%10,00 | CNY 61,66 | CNY 67,83 | CNY 60,71 | 2,04M |
| 2026-06-01 | CNY 61,66 | -%4,50 | CNY 65,34 | CNY 65,94 | CNY 61,43 | 1,84M |
| 2026-05-29 | CNY 64,57 | -%2,91 | CNY 67,29 | CNY 67,61 | CNY 63,86 | 2,12M |
| 2026-05-28 | CNY 66,51 | -%5,83 | CNY 69,27 | CNY 70,61 | CNY 66,34 | 2,21M |
| 2026-05-27 | CNY 70,62 | -%4,80 | CNY 73,56 | CNY 75,00 | CNY 69,49 | 3,03M |
| 2026-05-26 | CNY 74,18 | -%5,51 | CNY 78,31 | CNY 78,49 | CNY 73,13 | 2,85M |