Henan Lantian Gas Co., Ltd. Class A 605368
SSE · Çin · Kamu Hizmetleri
CNY 6,68+0,05 (+%0,75)
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 6,68 | +%0,75 | CNY 6,62 | CNY 6,69 | CNY 6,61 | 1,55M |
| 2026-09-29 | CNY 6,63 | -%0,15 | CNY 6,64 | CNY 6,69 | CNY 6,60 | 2,09M |
| 2026-09-28 | CNY 6,64 | -%0,30 | CNY 6,61 | CNY 6,67 | CNY 6,58 | 2,35M |
| 2026-09-24 | CNY 6,66 | -%0,75 | CNY 6,67 | CNY 6,75 | CNY 6,63 | 2,11M |
| 2026-09-23 | CNY 6,71 | +%0,30 | CNY 6,69 | CNY 6,77 | CNY 6,65 | 2,57M |
| 2026-09-22 | CNY 6,69 | -%0,74 | CNY 6,70 | CNY 6,75 | CNY 6,65 | 2,83M |
| 2026-09-21 | CNY 6,74 | +%1,35 | CNY 6,67 | CNY 6,75 | CNY 6,62 | 3,09M |
| 2026-09-18 | CNY 6,65 | -%0,30 | CNY 6,69 | CNY 6,74 | CNY 6,64 | 3,34M |
| 2026-09-17 | CNY 6,67 | -%0,74 | CNY 6,70 | CNY 6,70 | CNY 6,59 | 3,18M |
| 2026-09-16 | CNY 6,72 | +%0,30 | CNY 6,74 | CNY 6,76 | CNY 6,68 | 2,89M |
| 2026-09-15 | CNY 6,70 | -%1,90 | CNY 6,86 | CNY 6,86 | CNY 6,69 | 3,61M |
| 2026-09-14 | CNY 6,83 | -%0,58 | CNY 6,92 | CNY 6,94 | CNY 6,82 | 2,91M |
| 2026-09-11 | CNY 6,87 | -%1,15 | CNY 6,93 | CNY 6,95 | CNY 6,84 | 4,36M |
| 2026-09-10 | CNY 6,95 | -%1,00 | CNY 7,02 | CNY 7,07 | CNY 6,94 | 4,67M |
| 2026-09-09 | CNY 7,02 | %0,00 | CNY 6,98 | CNY 7,04 | CNY 6,97 | 2,55M |
| 2026-09-08 | CNY 7,02 | +%1,15 | CNY 6,96 | CNY 7,04 | CNY 6,89 | 4,22M |
| 2026-09-07 | CNY 6,94 | -%0,57 | CNY 6,95 | CNY 6,99 | CNY 6,89 | 3,95M |
| 2026-09-04 | CNY 6,98 | +%0,43 | CNY 6,98 | CNY 7,05 | CNY 6,95 | 3,71M |
| 2026-09-03 | CNY 6,95 | -%1,97 | CNY 7,13 | CNY 7,13 | CNY 6,95 | 4,42M |
| 2026-09-02 | CNY 7,09 | +%0,42 | CNY 7,06 | CNY 7,14 | CNY 6,97 | 6,54M |
| 2026-09-01 | CNY 7,06 | +%1,73 | CNY 6,94 | CNY 7,11 | CNY 6,93 | 9,34M |
| 2026-08-31 | CNY 6,94 | +%1,76 | CNY 6,88 | CNY 6,99 | CNY 6,83 | 8,01M |
| 2026-08-28 | CNY 6,82 | +%1,19 | CNY 6,72 | CNY 6,84 | CNY 6,70 | 6,27M |
| 2026-08-27 | CNY 6,74 | -%0,74 | CNY 6,80 | CNY 6,80 | CNY 6,66 | 4,48M |
| 2026-08-26 | CNY 6,79 | +%0,89 | CNY 6,74 | CNY 6,84 | CNY 6,72 | 4,10M |
| 2026-08-25 | CNY 6,73 | %0,00 | CNY 6,74 | CNY 6,78 | CNY 6,71 | 3,50M |
| 2026-08-24 | CNY 6,73 | +%0,60 | CNY 6,67 | CNY 6,74 | CNY 6,63 | 3,22M |
| 2026-08-21 | CNY 6,69 | -%0,59 | CNY 6,72 | CNY 6,74 | CNY 6,63 | 3,13M |
| 2026-08-20 | CNY 6,73 | +%1,20 | CNY 6,65 | CNY 6,73 | CNY 6,63 | 4,89M |
| 2026-08-19 | CNY 6,65 | -%0,30 | CNY 6,65 | CNY 6,70 | CNY 6,63 | 3,40M |
| 2026-08-18 | CNY 6,67 | +%1,37 | CNY 6,59 | CNY 6,69 | CNY 6,57 | 4,32M |
| 2026-08-17 | CNY 6,58 | %0,00 | CNY 6,57 | CNY 6,61 | CNY 6,47 | 2,70M |
| 2026-08-14 | CNY 6,58 | +%0,46 | CNY 6,56 | CNY 6,60 | CNY 6,46 | 3,52M |
| 2026-08-13 | CNY 6,55 | -%2,09 | CNY 6,69 | CNY 6,69 | CNY 6,55 | 5,71M |
| 2026-08-12 | CNY 6,69 | -%1,47 | CNY 6,80 | CNY 6,80 | CNY 6,67 | 6,14M |
| 2026-08-11 | CNY 6,79 | +%1,19 | CNY 6,75 | CNY 6,80 | CNY 6,68 | 4,80M |
| 2026-08-10 | CNY 6,71 | +%1,36 | CNY 6,62 | CNY 6,76 | CNY 6,61 | 4,94M |
| 2026-08-07 | CNY 6,62 | -%1,63 | CNY 6,71 | CNY 6,71 | CNY 6,62 | 3,85M |
| 2026-08-06 | CNY 6,73 | %0,00 | CNY 6,71 | CNY 6,75 | CNY 6,63 | 3,50M |
| 2026-08-05 | CNY 6,73 | -%0,74 | CNY 6,83 | CNY 6,83 | CNY 6,71 | 4,39M |
| 2026-08-04 | CNY 6,78 | -%1,31 | CNY 6,87 | CNY 6,89 | CNY 6,78 | 4,23M |
| 2026-08-03 | CNY 6,87 | +%1,48 | CNY 6,75 | CNY 6,88 | CNY 6,72 | 5,42M |
| 2026-07-31 | CNY 6,77 | +%0,59 | CNY 6,70 | CNY 6,80 | CNY 6,69 | 4,38M |
| 2026-07-30 | CNY 6,73 | %0,00 | CNY 6,73 | CNY 6,83 | CNY 6,68 | 5,45M |
| 2026-07-29 | CNY 6,73 | +%1,51 | CNY 6,63 | CNY 6,79 | CNY 6,61 | 5,04M |
| 2026-07-28 | CNY 6,63 | +%0,15 | CNY 6,61 | CNY 6,65 | CNY 6,54 | 3,05M |
| 2026-07-27 | CNY 6,62 | -%0,30 | CNY 6,63 | CNY 6,66 | CNY 6,53 | 4,55M |
| 2026-07-24 | CNY 6,64 | -%2,35 | CNY 6,76 | CNY 6,84 | CNY 6,64 | 4,20M |
| 2026-07-23 | CNY 6,80 | +%1,95 | CNY 6,66 | CNY 6,80 | CNY 6,63 | 5,75M |
| 2026-07-22 | CNY 6,67 | +%0,76 | CNY 6,65 | CNY 6,71 | CNY 6,56 | 7,28M |
| 2026-07-21 | CNY 6,62 | -%2,36 | CNY 6,79 | CNY 6,84 | CNY 6,59 | 6,41M |
| 2026-07-20 | CNY 6,78 | +%1,19 | CNY 6,68 | CNY 6,81 | CNY 6,67 | 6,65M |
| 2026-07-17 | CNY 6,70 | -%0,30 | CNY 6,74 | CNY 6,88 | CNY 6,66 | 6,06M |
| 2026-07-16 | CNY 6,72 | -%0,15 | CNY 6,75 | CNY 6,75 | CNY 6,63 | 2,74M |
| 2026-07-15 | CNY 6,73 | +%1,20 | CNY 6,65 | CNY 6,79 | CNY 6,58 | 4,81M |
| 2026-07-14 | CNY 6,65 | +%1,53 | CNY 6,62 | CNY 6,70 | CNY 6,52 | 5,41M |
| 2026-07-13 | CNY 6,55 | +%1,71 | CNY 6,43 | CNY 6,75 | CNY 6,43 | 10,79M |
| 2026-07-10 | CNY 6,44 | +%1,26 | CNY 6,36 | CNY 6,50 | CNY 6,30 | 4,53M |
| 2026-07-09 | CNY 6,36 | -%0,93 | CNY 6,42 | CNY 6,48 | CNY 6,33 | 2,68M |
| 2026-07-08 | CNY 6,42 | +%1,42 | CNY 6,30 | CNY 6,61 | CNY 6,27 | 4,50M |
| 2026-07-07 | CNY 6,33 | -%2,47 | CNY 6,49 | CNY 6,49 | CNY 6,29 | 3,35M |
| 2026-07-06 | CNY 6,49 | +%1,56 | CNY 6,40 | CNY 6,50 | CNY 6,33 | 3,80M |
| 2026-07-03 | CNY 6,39 | +%1,91 | CNY 6,25 | CNY 6,41 | CNY 6,25 | 3,81M |
| 2026-07-02 | CNY 6,27 | +%1,46 | CNY 6,18 | CNY 6,30 | CNY 6,17 | 4,96M |
| 2026-07-01 | CNY 6,18 | +%1,31 | CNY 6,10 | CNY 6,21 | CNY 6,07 | 4,61M |
| 2026-06-30 | CNY 6,10 | -%1,29 | CNY 6,18 | CNY 6,18 | CNY 6,03 | 2,86M |
| 2026-06-29 | CNY 6,18 | +%0,49 | CNY 6,15 | CNY 6,20 | CNY 5,93 | 4,57M |
| 2026-06-26 | CNY 6,15 | -%0,16 | CNY 6,17 | CNY 6,22 | CNY 6,10 | 4,45M |
| 2026-06-25 | CNY 6,16 | -%2,99 | CNY 6,35 | CNY 6,35 | CNY 6,14 | 4,91M |
| 2026-06-24 | CNY 6,35 | -%4,08 | CNY 6,62 | CNY 6,62 | CNY 6,35 | 3,82M |
| 2026-06-23 | CNY 6,62 | +%0,76 | CNY 6,57 | CNY 6,71 | CNY 6,51 | 3,33M |
| 2026-06-22 | CNY 6,57 | -%1,79 | CNY 6,66 | CNY 6,67 | CNY 6,31 | 7,51M |
| 2026-06-18 | CNY 6,69 | -%4,02 | CNY 6,97 | CNY 6,97 | CNY 6,67 | 5,29M |
| 2026-06-17 | CNY 6,97 | -%3,06 | CNY 7,16 | CNY 7,18 | CNY 6,93 | 3,66M |
| 2026-06-16 | CNY 7,19 | -%1,64 | CNY 7,26 | CNY 7,28 | CNY 7,11 | 4,28M |
| 2026-06-15 | CNY 7,31 | +%3,69 | CNY 7,03 | CNY 7,42 | CNY 7,03 | 10,57M |
| 2026-06-12 | CNY 7,05 | +%0,43 | CNY 7,01 | CNY 7,16 | CNY 6,97 | 4,89M |
| 2026-06-11 | CNY 7,02 | +%1,45 | CNY 6,89 | CNY 7,07 | CNY 6,88 | 4,27M |
| 2026-06-10 | CNY 6,92 | -%0,14 | CNY 6,90 | CNY 6,95 | CNY 6,75 | 4,18M |
| 2026-06-09 | CNY 6,93 | -%0,29 | CNY 6,92 | CNY 7,02 | CNY 6,85 | 3,54M |
| 2026-06-08 | CNY 6,95 | -%1,84 | CNY 7,03 | CNY 7,08 | CNY 6,89 | 3,28M |
| 2026-06-05 | CNY 7,08 | +%0,28 | CNY 7,04 | CNY 7,14 | CNY 7,01 | 2,69M |
| 2026-06-04 | CNY 7,06 | -%1,26 | CNY 7,14 | CNY 7,22 | CNY 6,98 | 3,83M |
| 2026-06-03 | CNY 7,15 | %0,00 | CNY 7,14 | CNY 7,17 | CNY 7,02 | 4,49M |
| 2026-06-02 | CNY 7,15 | -%0,97 | CNY 7,22 | CNY 7,22 | CNY 7,12 | 3,38M |
| 2026-06-01 | CNY 7,22 | +%4,03 | CNY 6,98 | CNY 7,22 | CNY 6,95 | 5,97M |
| 2026-05-29 | CNY 6,94 | +%1,17 | CNY 6,88 | CNY 6,99 | CNY 6,83 | 4,72M |
| 2026-05-28 | CNY 6,86 | -%0,72 | CNY 6,86 | CNY 6,95 | CNY 6,82 | 3,91M |
| 2026-05-27 | CNY 6,91 | -%2,81 | CNY 7,10 | CNY 7,10 | CNY 6,86 | 6,44M |
| 2026-05-26 | CNY 7,11 | -%0,28 | CNY 7,13 | CNY 7,13 | CNY 7,06 | 3,65M |