Hillstone Networks Co., Ltd. Class A 688030
SSE · Çin · Elektronik Teknoloji
CNY 19,59+0,21 (+%1,08)
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 19,59 | +%1,08 | CNY 19,86 | CNY 20,31 | CNY 19,40 | 5,79M |
| 2026-09-29 | CNY 19,38 | +%2,11 | CNY 18,92 | CNY 19,75 | CNY 18,80 | 4,45M |
| 2026-09-28 | CNY 18,98 | -%0,11 | CNY 19,25 | CNY 19,53 | CNY 18,68 | 4,69M |
| 2026-09-24 | CNY 19,00 | %0,00 | CNY 19,00 | CNY 19,16 | CNY 18,65 | 3,55M |
| 2026-09-23 | CNY 19,00 | -%2,26 | CNY 19,32 | CNY 19,50 | CNY 18,90 | 4,40M |
| 2026-09-22 | CNY 19,44 | +%5,37 | CNY 18,57 | CNY 19,54 | CNY 18,45 | 6,01M |
| 2026-09-21 | CNY 18,45 | +%3,07 | CNY 18,07 | CNY 18,63 | CNY 17,91 | 5,53M |
| 2026-09-18 | CNY 17,90 | +%2,76 | CNY 17,57 | CNY 18,44 | CNY 17,42 | 5,29M |
| 2026-09-17 | CNY 17,42 | -%1,19 | CNY 17,36 | CNY 18,24 | CNY 17,36 | 5,88M |
| 2026-09-16 | CNY 17,63 | +%3,04 | CNY 17,09 | CNY 17,70 | CNY 16,90 | 7,29M |
| 2026-09-15 | CNY 17,11 | +%0,35 | CNY 17,50 | CNY 17,78 | CNY 16,90 | 9,19M |
| 2026-09-14 | CNY 17,05 | +%9,36 | CNY 16,30 | CNY 17,46 | CNY 16,17 | 8,27M |
| 2026-09-11 | CNY 15,59 | -%3,17 | CNY 16,20 | CNY 16,27 | CNY 15,40 | 3,30M |
| 2026-09-10 | CNY 16,10 | -%0,92 | CNY 16,23 | CNY 16,55 | CNY 16,06 | 1,89M |
| 2026-09-09 | CNY 16,25 | -%2,29 | CNY 16,60 | CNY 16,68 | CNY 16,16 | 2,84M |
| 2026-09-08 | CNY 16,63 | -%0,72 | CNY 16,78 | CNY 16,81 | CNY 16,53 | 2,17M |
| 2026-09-07 | CNY 16,75 | -%1,30 | CNY 16,98 | CNY 17,09 | CNY 16,74 | 3,21M |
| 2026-09-04 | CNY 16,97 | +%1,07 | CNY 16,90 | CNY 17,48 | CNY 16,82 | 3,76M |
| 2026-09-03 | CNY 16,79 | -%1,18 | CNY 17,11 | CNY 17,22 | CNY 16,70 | 2,04M |
| 2026-09-02 | CNY 16,99 | -%2,58 | CNY 17,30 | CNY 17,30 | CNY 16,86 | 2,84M |
| 2026-09-01 | CNY 17,44 | +%0,35 | CNY 17,35 | CNY 17,51 | CNY 17,12 | 2,72M |
| 2026-08-31 | CNY 17,38 | +%2,18 | CNY 16,80 | CNY 17,42 | CNY 16,60 | 4,60M |
| 2026-08-28 | CNY 17,01 | +%0,35 | CNY 17,50 | CNY 17,87 | CNY 16,97 | 5,70M |
| 2026-08-27 | CNY 16,95 | +%1,74 | CNY 16,70 | CNY 17,26 | CNY 16,65 | 2,94M |
| 2026-08-26 | CNY 16,66 | +%0,42 | CNY 16,60 | CNY 16,85 | CNY 16,29 | 2,15M |
| 2026-08-25 | CNY 16,59 | +%2,66 | CNY 16,18 | CNY 16,70 | CNY 16,00 | 2,30M |
| 2026-08-24 | CNY 16,16 | -%2,18 | CNY 16,51 | CNY 16,52 | CNY 15,94 | 3,00M |
| 2026-08-21 | CNY 16,52 | +%0,12 | CNY 16,57 | CNY 16,62 | CNY 16,01 | 2,28M |
| 2026-08-20 | CNY 16,50 | +%0,06 | CNY 16,55 | CNY 16,86 | CNY 16,38 | 2,10M |
| 2026-08-19 | CNY 16,49 | -%6,20 | CNY 17,58 | CNY 17,58 | CNY 16,43 | 3,26M |
| 2026-08-18 | CNY 17,58 | +%2,15 | CNY 17,00 | CNY 17,68 | CNY 16,87 | 3,56M |
| 2026-08-17 | CNY 17,21 | -%1,94 | CNY 17,45 | CNY 17,59 | CNY 16,76 | 4,18M |
| 2026-08-14 | CNY 17,55 | +%0,75 | CNY 17,46 | CNY 17,82 | CNY 17,23 | 3,71M |
| 2026-08-13 | CNY 17,42 | -%0,23 | CNY 17,44 | CNY 17,87 | CNY 17,07 | 4,63M |
| 2026-08-12 | CNY 17,46 | -%2,18 | CNY 17,67 | CNY 18,02 | CNY 17,38 | 3,79M |
| 2026-08-11 | CNY 17,85 | -%1,00 | CNY 18,17 | CNY 18,17 | CNY 17,69 | 3,15M |
| 2026-08-10 | CNY 18,03 | -%0,17 | CNY 17,90 | CNY 18,25 | CNY 17,70 | 4,23M |
| 2026-08-07 | CNY 18,06 | +%0,39 | CNY 18,74 | CNY 18,74 | CNY 17,07 | 5,71M |
| 2026-08-06 | CNY 17,99 | +%3,51 | CNY 17,20 | CNY 18,30 | CNY 17,20 | 6,31M |
| 2026-08-05 | CNY 17,38 | +%2,30 | CNY 17,12 | CNY 17,64 | CNY 16,90 | 4,47M |
| 2026-08-04 | CNY 16,99 | +%8,35 | CNY 15,82 | CNY 17,14 | CNY 15,82 | 6,25M |
| 2026-08-03 | CNY 15,68 | -%0,70 | CNY 15,87 | CNY 16,15 | CNY 15,30 | 4,13M |
| 2026-07-31 | CNY 15,79 | +%11,28 | CNY 14,44 | CNY 16,25 | CNY 14,36 | 6,77M |
| 2026-07-30 | CNY 14,19 | -%2,34 | CNY 14,51 | CNY 15,15 | CNY 14,15 | 3,90M |
| 2026-07-29 | CNY 14,53 | +%2,32 | CNY 14,20 | CNY 14,53 | CNY 14,00 | 3,02M |
| 2026-07-28 | CNY 14,20 | -%0,70 | CNY 14,20 | CNY 14,55 | CNY 14,05 | 2,32M |
| 2026-07-27 | CNY 14,30 | +%1,78 | CNY 14,00 | CNY 14,49 | CNY 13,90 | 2,34M |
| 2026-07-24 | CNY 14,05 | -%2,16 | CNY 14,36 | CNY 14,87 | CNY 14,02 | 3,12M |
| 2026-07-23 | CNY 14,36 | -%1,17 | CNY 14,53 | CNY 14,72 | CNY 14,02 | 2,77M |
| 2026-07-22 | CNY 14,53 | +%1,61 | CNY 14,10 | CNY 14,87 | CNY 13,92 | 4,75M |
| 2026-07-21 | CNY 14,30 | -%2,19 | CNY 14,70 | CNY 14,70 | CNY 13,10 | 5,57M |
| 2026-07-20 | CNY 14,62 | +%2,96 | CNY 14,40 | CNY 15,48 | CNY 14,20 | 7,42M |
| 2026-07-17 | CNY 14,20 | +%2,23 | CNY 14,93 | CNY 15,88 | CNY 14,14 | 9,55M |
| 2026-07-16 | CNY 13,89 | +%0,80 | CNY 13,76 | CNY 14,42 | CNY 13,50 | 2,95M |
| 2026-07-15 | CNY 13,78 | +%2,23 | CNY 13,60 | CNY 13,99 | CNY 13,50 | 2,79M |
| 2026-07-14 | CNY 13,48 | -%2,46 | CNY 13,82 | CNY 13,99 | CNY 13,20 | 3,26M |
| 2026-07-13 | CNY 13,82 | -%9,14 | CNY 15,27 | CNY 15,27 | CNY 13,72 | 4,23M |
| 2026-07-10 | CNY 15,21 | -%2,19 | CNY 15,41 | CNY 16,26 | CNY 15,14 | 4,66M |
| 2026-07-09 | CNY 15,55 | -%1,40 | CNY 15,74 | CNY 15,77 | CNY 15,05 | 2,46M |
| 2026-07-08 | CNY 15,77 | +%4,23 | CNY 15,13 | CNY 16,10 | CNY 14,75 | 4,08M |
| 2026-07-07 | CNY 15,13 | -%2,89 | CNY 15,58 | CNY 15,75 | CNY 14,83 | 2,41M |
| 2026-07-06 | CNY 15,58 | -%3,59 | CNY 16,19 | CNY 16,38 | CNY 15,41 | 2,25M |
| 2026-07-03 | CNY 16,16 | -%0,86 | CNY 16,25 | CNY 16,53 | CNY 16,00 | 2,51M |
| 2026-07-02 | CNY 16,30 | +%0,62 | CNY 16,28 | CNY 17,17 | CNY 16,12 | 4,01M |
| 2026-07-01 | CNY 16,20 | +%2,60 | CNY 15,79 | CNY 16,58 | CNY 15,71 | 4,77M |
| 2026-06-30 | CNY 15,79 | +%4,43 | CNY 15,19 | CNY 15,98 | CNY 15,02 | 2,70M |
| 2026-06-29 | CNY 15,12 | -%0,53 | CNY 15,10 | CNY 15,24 | CNY 14,62 | 3,47M |
| 2026-06-26 | CNY 15,20 | -%3,80 | CNY 15,72 | CNY 15,80 | CNY 15,09 | 3,24M |
| 2026-06-25 | CNY 15,80 | -%1,68 | CNY 16,13 | CNY 16,13 | CNY 15,49 | 3,65M |
| 2026-06-24 | CNY 16,07 | -%4,80 | CNY 16,90 | CNY 16,90 | CNY 15,96 | 4,15M |
| 2026-06-23 | CNY 16,88 | -%1,34 | CNY 16,95 | CNY 17,31 | CNY 16,74 | 2,96M |
| 2026-06-22 | CNY 17,11 | +%0,65 | CNY 17,03 | CNY 17,34 | CNY 16,22 | 5,16M |
| 2026-06-18 | CNY 17,00 | -%0,12 | CNY 16,82 | CNY 17,44 | CNY 16,80 | 3,89M |
| 2026-06-17 | CNY 17,02 | +%3,97 | CNY 16,37 | CNY 17,17 | CNY 15,78 | 5,14M |
| 2026-06-16 | CNY 16,37 | +%1,49 | CNY 16,00 | CNY 16,39 | CNY 15,60 | 2,88M |
| 2026-06-15 | CNY 16,13 | +%2,02 | CNY 16,00 | CNY 16,17 | CNY 15,62 | 3,64M |
| 2026-06-12 | CNY 15,81 | -%1,92 | CNY 16,36 | CNY 16,82 | CNY 15,70 | 4,80M |
| 2026-06-11 | CNY 16,12 | -%3,53 | CNY 16,60 | CNY 16,61 | CNY 15,80 | 3,92M |
| 2026-06-10 | CNY 16,71 | +%0,91 | CNY 16,42 | CNY 17,55 | CNY 16,30 | 4,77M |
| 2026-06-09 | CNY 16,56 | +%2,16 | CNY 16,40 | CNY 17,07 | CNY 16,02 | 3,19M |
| 2026-06-08 | CNY 16,21 | -%1,16 | CNY 15,90 | CNY 16,66 | CNY 15,77 | 2,96M |
| 2026-06-05 | CNY 16,40 | -%4,15 | CNY 17,15 | CNY 17,28 | CNY 16,26 | 5,86M |
| 2026-06-04 | CNY 17,11 | -%4,31 | CNY 17,60 | CNY 17,90 | CNY 16,97 | 3,28M |
| 2026-06-03 | CNY 17,88 | +%3,35 | CNY 17,20 | CNY 18,38 | CNY 17,14 | 6,29M |
| 2026-06-02 | CNY 17,30 | +%2,91 | CNY 16,89 | CNY 18,00 | CNY 16,26 | 6,12M |
| 2026-06-01 | CNY 16,81 | +%3,57 | CNY 16,37 | CNY 17,60 | CNY 16,18 | 4,72M |
| 2026-05-29 | CNY 16,23 | -%6,35 | CNY 17,45 | CNY 17,51 | CNY 16,13 | 3,73M |
| 2026-05-28 | CNY 17,33 | -%0,74 | CNY 17,51 | CNY 17,59 | CNY 16,89 | 3,17M |
| 2026-05-27 | CNY 17,46 | -%2,73 | CNY 17,87 | CNY 18,07 | CNY 17,30 | 2,43M |
| 2026-05-26 | CNY 17,95 | -%4,42 | CNY 18,64 | CNY 18,66 | CNY 17,68 | 4,70M |