ArcSoft Corporation Limited Class A 688088
SSE · Çin · Teknoloji Hizmetleri
CNY 28,72-0,40 (-%1,37)
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 28,72 | -%1,37 | CNY 29,20 | CNY 29,28 | CNY 28,71 | 2,46M |
| 2026-09-29 | CNY 29,12 | +%0,97 | CNY 28,81 | CNY 29,28 | CNY 28,52 | 2,33M |
| 2026-09-28 | CNY 28,84 | -%2,20 | CNY 29,31 | CNY 29,59 | CNY 28,50 | 3,33M |
| 2026-09-24 | CNY 29,49 | -%1,93 | CNY 29,88 | CNY 30,16 | CNY 29,45 | 3,18M |
| 2026-09-23 | CNY 30,07 | -%1,05 | CNY 30,30 | CNY 30,43 | CNY 30,01 | 2,99M |
| 2026-09-22 | CNY 30,39 | +%2,60 | CNY 30,08 | CNY 30,75 | CNY 30,01 | 6,01M |
| 2026-09-21 | CNY 29,62 | -%0,13 | CNY 29,98 | CNY 30,04 | CNY 29,46 | 4,01M |
| 2026-09-18 | CNY 29,66 | +%2,28 | CNY 29,29 | CNY 29,76 | CNY 29,19 | 3,46M |
| 2026-09-17 | CNY 29,00 | -%1,13 | CNY 29,19 | CNY 29,58 | CNY 28,93 | 2,38M |
| 2026-09-16 | CNY 29,33 | +%1,17 | CNY 28,94 | CNY 29,56 | CNY 28,64 | 3,18M |
| 2026-09-15 | CNY 28,99 | -%0,03 | CNY 29,15 | CNY 29,37 | CNY 28,94 | 2,45M |
| 2026-09-14 | CNY 29,00 | +%0,38 | CNY 28,86 | CNY 29,18 | CNY 28,68 | 2,44M |
| 2026-09-11 | CNY 28,89 | -%1,87 | CNY 29,44 | CNY 29,44 | CNY 28,50 | 3,97M |
| 2026-09-10 | CNY 29,44 | -%1,24 | CNY 29,81 | CNY 29,81 | CNY 29,26 | 2,85M |
| 2026-09-09 | CNY 29,81 | -%2,23 | CNY 30,30 | CNY 30,48 | CNY 29,66 | 4,28M |
| 2026-09-08 | CNY 30,49 | +%1,36 | CNY 30,08 | CNY 31,15 | CNY 29,80 | 4,84M |
| 2026-09-07 | CNY 30,08 | -%0,33 | CNY 30,18 | CNY 30,59 | CNY 29,96 | 4,36M |
| 2026-09-04 | CNY 30,18 | +%0,17 | CNY 30,50 | CNY 31,29 | CNY 30,00 | 5,81M |
| 2026-09-03 | CNY 30,13 | -%0,53 | CNY 30,55 | CNY 30,77 | CNY 29,88 | 3,50M |
| 2026-09-02 | CNY 30,29 | -%2,45 | CNY 30,68 | CNY 30,84 | CNY 30,05 | 4,00M |
| 2026-09-01 | CNY 31,05 | +%0,98 | CNY 30,60 | CNY 31,45 | CNY 30,59 | 6,04M |
| 2026-08-31 | CNY 30,75 | +%2,98 | CNY 29,58 | CNY 30,83 | CNY 29,46 | 6,05M |
| 2026-08-28 | CNY 29,86 | +%0,67 | CNY 29,85 | CNY 30,70 | CNY 29,83 | 6,41M |
| 2026-08-27 | CNY 29,66 | +%1,47 | CNY 29,24 | CNY 29,83 | CNY 29,03 | 5,23M |
| 2026-08-26 | CNY 29,23 | -%0,31 | CNY 29,01 | CNY 29,49 | CNY 28,91 | 4,80M |
| 2026-08-25 | CNY 29,32 | -%3,62 | CNY 29,70 | CNY 29,88 | CNY 28,40 | 9,24M |
| 2026-08-24 | CNY 30,42 | -%3,76 | CNY 31,63 | CNY 31,70 | CNY 30,17 | 4,73M |
| 2026-08-21 | CNY 31,61 | -%0,44 | CNY 31,55 | CNY 31,88 | CNY 31,22 | 3,13M |
| 2026-08-20 | CNY 31,75 | +%0,03 | CNY 32,08 | CNY 32,33 | CNY 31,70 | 3,96M |
| 2026-08-19 | CNY 31,74 | -%4,91 | CNY 32,99 | CNY 33,20 | CNY 31,68 | 6,54M |
| 2026-08-18 | CNY 33,38 | -%0,86 | CNY 33,44 | CNY 33,56 | CNY 32,55 | 6,35M |
| 2026-08-17 | CNY 33,67 | +%0,78 | CNY 33,37 | CNY 33,69 | CNY 32,68 | 6,47M |
| 2026-08-14 | CNY 33,41 | -%0,30 | CNY 33,85 | CNY 34,20 | CNY 33,03 | 5,79M |
| 2026-08-13 | CNY 33,51 | -%1,38 | CNY 34,30 | CNY 34,73 | CNY 33,45 | 6,96M |
| 2026-08-12 | CNY 33,98 | -%0,09 | CNY 33,80 | CNY 34,50 | CNY 33,70 | 4,92M |
| 2026-08-11 | CNY 34,01 | -%0,29 | CNY 34,21 | CNY 34,53 | CNY 33,68 | 5,42M |
| 2026-08-10 | CNY 34,11 | -%1,33 | CNY 34,57 | CNY 34,61 | CNY 33,70 | 6,57M |
| 2026-08-07 | CNY 34,57 | -%0,60 | CNY 34,66 | CNY 34,80 | CNY 33,53 | 7,28M |
| 2026-08-06 | CNY 34,78 | -%2,14 | CNY 35,02 | CNY 35,79 | CNY 34,54 | 7,43M |
| 2026-08-05 | CNY 35,54 | +%2,42 | CNY 35,50 | CNY 36,55 | CNY 35,00 | 10,72M |
| 2026-08-04 | CNY 34,70 | +%3,21 | CNY 33,69 | CNY 34,90 | CNY 33,69 | 7,47M |
| 2026-08-03 | CNY 33,62 | +%0,72 | CNY 33,47 | CNY 34,21 | CNY 33,47 | 6,89M |
| 2026-07-31 | CNY 33,38 | +%6,65 | CNY 32,01 | CNY 34,47 | CNY 32,01 | 12,41M |
| 2026-07-30 | CNY 31,30 | +%0,22 | CNY 31,50 | CNY 32,63 | CNY 31,15 | 7,26M |
| 2026-07-29 | CNY 31,23 | +%2,53 | CNY 30,55 | CNY 31,40 | CNY 30,06 | 6,82M |
| 2026-07-28 | CNY 30,46 | -%0,72 | CNY 30,20 | CNY 31,01 | CNY 30,15 | 4,81M |
| 2026-07-27 | CNY 30,68 | +%2,10 | CNY 30,05 | CNY 30,77 | CNY 29,50 | 4,89M |
| 2026-07-24 | CNY 30,05 | -%3,28 | CNY 30,51 | CNY 30,87 | CNY 29,90 | 5,68M |
| 2026-07-23 | CNY 31,07 | -%2,17 | CNY 31,60 | CNY 32,14 | CNY 30,50 | 7,44M |
| 2026-07-22 | CNY 31,76 | -%4,80 | CNY 33,15 | CNY 33,20 | CNY 31,59 | 9,36M |
| 2026-07-21 | CNY 33,36 | +%2,46 | CNY 32,24 | CNY 33,65 | CNY 32,11 | 8,84M |
| 2026-07-20 | CNY 32,56 | +%2,07 | CNY 32,47 | CNY 33,04 | CNY 31,20 | 8,45M |
| 2026-07-17 | CNY 31,90 | -%6,23 | CNY 33,70 | CNY 34,71 | CNY 31,85 | 8,96M |
| 2026-07-16 | CNY 34,02 | +%2,16 | CNY 33,99 | CNY 35,45 | CNY 33,68 | 7,66M |
| 2026-07-15 | CNY 33,30 | +%1,06 | CNY 33,05 | CNY 33,78 | CNY 32,65 | 5,22M |
| 2026-07-14 | CNY 32,95 | -%3,34 | CNY 34,29 | CNY 34,60 | CNY 32,36 | 7,27M |
| 2026-07-13 | CNY 34,09 | -%4,67 | CNY 35,46 | CNY 35,97 | CNY 34,06 | 7,65M |
| 2026-07-10 | CNY 35,76 | +%2,03 | CNY 35,05 | CNY 37,67 | CNY 34,78 | 10,13M |
| 2026-07-09 | CNY 35,05 | +%0,78 | CNY 34,70 | CNY 35,24 | CNY 33,90 | 6,37M |
| 2026-07-08 | CNY 34,78 | +%2,60 | CNY 33,99 | CNY 34,99 | CNY 33,42 | 6,46M |
| 2026-07-07 | CNY 33,90 | -%2,02 | CNY 34,99 | CNY 35,19 | CNY 33,65 | 4,64M |
| 2026-07-06 | CNY 34,60 | -%4,02 | CNY 36,05 | CNY 36,40 | CNY 34,50 | 7,04M |
| 2026-07-03 | CNY 36,05 | +%2,39 | CNY 35,66 | CNY 37,08 | CNY 35,21 | 8,16M |
| 2026-07-02 | CNY 35,21 | -%1,79 | CNY 36,14 | CNY 36,45 | CNY 35,11 | 7,04M |
| 2026-07-01 | CNY 35,85 | +%0,84 | CNY 35,54 | CNY 36,47 | CNY 35,15 | 7,13M |
| 2026-06-30 | CNY 35,55 | +%4,28 | CNY 34,13 | CNY 36,32 | CNY 33,97 | 7,61M |
| 2026-06-29 | CNY 34,09 | +%2,13 | CNY 33,76 | CNY 35,39 | CNY 33,60 | 8,11M |
| 2026-06-26 | CNY 33,38 | -%4,68 | CNY 34,57 | CNY 34,70 | CNY 33,33 | 6,96M |
| 2026-06-25 | CNY 35,02 | -%4,03 | CNY 36,81 | CNY 36,81 | CNY 34,50 | 7,99M |
| 2026-06-24 | CNY 36,49 | -%1,03 | CNY 36,80 | CNY 37,11 | CNY 36,05 | 5,42M |
| 2026-06-23 | CNY 36,87 | -%2,90 | CNY 38,14 | CNY 38,15 | CNY 36,65 | 5,78M |
| 2026-06-22 | CNY 37,97 | -%0,21 | CNY 38,10 | CNY 38,38 | CNY 36,53 | 8,02M |
| 2026-06-18 | CNY 38,05 | +%0,55 | CNY 37,60 | CNY 38,37 | CNY 37,30 | 6,48M |
| 2026-06-17 | CNY 37,84 | +%1,47 | CNY 36,71 | CNY 37,92 | CNY 36,27 | 6,84M |
| 2026-06-16 | CNY 37,29 | +%2,50 | CNY 36,38 | CNY 37,69 | CNY 35,72 | 8,45M |
| 2026-06-15 | CNY 36,38 | +%2,08 | CNY 35,77 | CNY 36,55 | CNY 35,75 | 6,72M |
| 2026-06-12 | CNY 35,64 | -%0,06 | CNY 36,10 | CNY 37,43 | CNY 35,18 | 10,39M |
| 2026-06-11 | CNY 35,66 | -%6,06 | CNY 37,42 | CNY 37,76 | CNY 35,22 | 9,68M |
| 2026-06-10 | CNY 37,96 | -%4,09 | CNY 39,00 | CNY 40,05 | CNY 37,35 | 8,22M |
| 2026-06-09 | CNY 39,58 | +%0,71 | CNY 39,27 | CNY 39,86 | CNY 37,70 | 9,78M |
| 2026-06-08 | CNY 39,30 | +%5,05 | CNY 36,27 | CNY 40,17 | CNY 36,15 | 11,70M |
| 2026-06-05 | CNY 37,41 | +%0,94 | CNY 37,20 | CNY 38,30 | CNY 36,23 | 7,00M |
| 2026-06-04 | CNY 37,06 | -%3,49 | CNY 38,28 | CNY 38,28 | CNY 36,66 | 7,78M |
| 2026-06-03 | CNY 38,40 | -%2,56 | CNY 39,41 | CNY 39,89 | CNY 38,14 | 7,15M |
| 2026-06-02 | CNY 39,41 | -%2,18 | CNY 40,60 | CNY 40,97 | CNY 39,31 | 6,33M |
| 2026-06-01 | CNY 40,29 | +%2,49 | CNY 39,54 | CNY 41,57 | CNY 39,50 | 8,63M |
| 2026-05-29 | CNY 39,31 | -%6,74 | CNY 42,15 | CNY 42,60 | CNY 39,11 | 10,49M |
| 2026-05-28 | CNY 42,15 | -%1,93 | CNY 43,06 | CNY 43,06 | CNY 40,33 | 11,28M |
| 2026-05-27 | CNY 42,98 | -%1,89 | CNY 43,80 | CNY 44,88 | CNY 42,85 | 9,02M |
| 2026-05-26 | CNY 43,81 | -%0,41 | CNY 43,50 | CNY 44,69 | CNY 42,62 | 9,44M |