Jinhong Gas Co. Ltd. Class A 688106
SSE · Çin · Proses Endüstrileri
CNY 24,65-0,60 (-%2,38)
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 24,65 | -%2,38 | CNY 25,50 | CNY 25,52 | CNY 24,59 | 9,61M |
| 2026-09-29 | CNY 25,25 | -%0,63 | CNY 25,39 | CNY 25,52 | CNY 24,97 | 7,93M |
| 2026-09-28 | CNY 25,41 | -%5,26 | CNY 26,90 | CNY 26,90 | CNY 25,21 | 12,04M |
| 2026-09-24 | CNY 26,82 | -%0,74 | CNY 26,97 | CNY 27,43 | CNY 26,78 |
| 10,64M |
| 2026-09-23 | CNY 27,02 | -%0,44 | CNY 27,14 | CNY 27,50 | CNY 26,84 | 10,42M |
| 2026-09-22 | CNY 27,14 | -%0,95 | CNY 27,59 | CNY 27,98 | CNY 26,99 | 14,75M |
| 2026-09-21 | CNY 27,40 | -%1,62 | CNY 27,87 | CNY 28,08 | CNY 27,24 | 15,77M |
| 2026-09-18 | CNY 27,85 | +%4,74 | CNY 27,01 | CNY 27,89 | CNY 26,62 | 25,35M |
| 2026-09-17 | CNY 26,59 | -%0,97 | CNY 26,66 | CNY 27,10 | CNY 26,25 | 15,77M |
| 2026-09-16 | CNY 26,85 | +%3,43 | CNY 25,95 | CNY 27,02 | CNY 25,74 | 16,98M |
| 2026-09-15 | CNY 25,96 | +%1,49 | CNY 25,50 | CNY 26,29 | CNY 25,40 | 13,10M |
| 2026-09-14 | CNY 25,58 | -%0,81 | CNY 25,30 | CNY 26,05 | CNY 25,00 | 13,94M |
| 2026-09-11 | CNY 25,79 | -%2,09 | CNY 26,05 | CNY 26,59 | CNY 24,87 | 20,45M |
| 2026-09-10 | CNY 26,34 | +%2,57 | CNY 25,45 | CNY 26,70 | CNY 25,11 | 20,81M |
| 2026-09-09 | CNY 25,68 | -%1,31 | CNY 26,30 | CNY 26,62 | CNY 25,50 | 20,12M |
| 2026-09-08 | CNY 26,02 | -%0,27 | CNY 27,65 | CNY 27,95 | CNY 25,80 | 26,42M |
| 2026-09-07 | CNY 26,09 | +%1,72 | CNY 26,00 | CNY 26,48 | CNY 25,70 | 12,82M |
| 2026-09-04 | CNY 25,65 | -%2,40 | CNY 26,57 | CNY 27,00 | CNY 25,47 | 15,33M |
| 2026-09-03 | CNY 26,28 | +%1,12 | CNY 26,44 | CNY 26,51 | CNY 25,86 | 11,97M |
| 2026-09-02 | CNY 25,99 | -%2,48 | CNY 26,33 | CNY 26,41 | CNY 25,90 | 11,26M |
| 2026-09-01 | CNY 26,65 | -%4,86 | CNY 27,98 | CNY 27,98 | CNY 26,50 | 18,34M |
| 2026-08-31 | CNY 28,01 | +%0,83 | CNY 27,31 | CNY 28,20 | CNY 26,83 | 15,96M |
| 2026-08-28 | CNY 27,78 | -%1,56 | CNY 28,22 | CNY 28,86 | CNY 27,70 | 16,94M |
| 2026-08-27 | CNY 28,22 | +%3,60 | CNY 27,33 | CNY 28,37 | CNY 27,02 | 19,80M |
| 2026-08-26 | CNY 27,24 | +%1,38 | CNY 26,87 | CNY 27,61 | CNY 26,40 | 15,16M |
| 2026-08-25 | CNY 26,87 | -%0,52 | CNY 26,80 | CNY 27,13 | CNY 26,01 | 13,35M |
| 2026-08-24 | CNY 27,01 | -%3,29 | CNY 27,60 | CNY 27,90 | CNY 26,40 | 16,47M |
| 2026-08-21 | CNY 27,93 | +%2,08 | CNY 27,36 | CNY 28,90 | CNY 27,12 | 19,37M |
| 2026-08-20 | CNY 27,36 | -%2,15 | CNY 28,39 | CNY 28,39 | CNY 27,16 | 18,44M |
| 2026-08-19 | CNY 27,96 | -%6,77 | CNY 28,87 | CNY 29,77 | CNY 27,72 | 24,98M |
| 2026-08-18 | CNY 29,99 | -%2,38 | CNY 30,73 | CNY 30,95 | CNY 29,60 | 25,18M |
| 2026-08-17 | CNY 30,72 | +%3,50 | CNY 29,81 | CNY 30,74 | CNY 29,39 | 28,21M |
| 2026-08-14 | CNY 29,68 | +%1,89 | CNY 29,70 | CNY 30,45 | CNY 29,20 | 22,82M |
| 2026-08-13 | CNY 29,13 | -%2,64 | CNY 30,22 | CNY 30,60 | CNY 29,03 | 22,09M |
| 2026-08-12 | CNY 29,92 | +%0,10 | CNY 30,00 | CNY 30,23 | CNY 29,53 | 17,39M |
| 2026-08-11 | CNY 29,89 | -%0,99 | CNY 29,90 | CNY 30,56 | CNY 29,55 | 19,07M |
| 2026-08-10 | CNY 30,19 | -%0,66 | CNY 31,15 | CNY 31,31 | CNY 29,51 | 25,29M |
| 2026-08-07 | CNY 30,39 | +%1,47 | CNY 29,89 | CNY 30,48 | CNY 29,31 | 33,39M |
| 2026-08-06 | CNY 29,95 | +%5,27 | CNY 28,00 | CNY 30,77 | CNY 27,82 | 40,61M |
| 2026-08-05 | CNY 28,45 | +%7,04 | CNY 26,50 | CNY 28,86 | CNY 26,40 | 29,04M |
| 2026-08-04 | CNY 26,58 | +%4,60 | CNY 25,60 | CNY 26,86 | CNY 25,38 | 20,43M |
| 2026-08-03 | CNY 25,41 | -%2,16 | CNY 25,60 | CNY 26,14 | CNY 25,06 | 19,37M |
| 2026-07-31 | CNY 25,97 | +%1,52 | CNY 27,31 | CNY 28,38 | CNY 25,94 | 31,13M |
| 2026-07-30 | CNY 25,58 | -%9,13 | CNY 28,15 | CNY 28,15 | CNY 25,58 | 30,90M |
| 2026-07-29 | CNY 28,15 | +%0,18 | CNY 28,08 | CNY 28,56 | CNY 26,72 | 32,90M |
| 2026-07-28 | CNY 28,10 | -%7,20 | CNY 29,72 | CNY 30,38 | CNY 27,87 | 29,83M |
| 2026-07-27 | CNY 30,28 | +%0,60 | CNY 29,53 | CNY 31,05 | CNY 28,77 | 33,37M |
| 2026-07-24 | CNY 30,10 | +%1,21 | CNY 29,00 | CNY 31,32 | CNY 28,82 | 34,88M |
| 2026-07-23 | CNY 29,74 | +%0,98 | CNY 29,46 | CNY 30,45 | CNY 28,73 | 28,20M |
| 2026-07-22 | CNY 29,45 | -%4,20 | CNY 29,56 | CNY 30,98 | CNY 29,21 | 36,99M |
| 2026-07-21 | CNY 30,74 | +%7,97 | CNY 28,79 | CNY 30,85 | CNY 25,83 | 51,00M |
| 2026-07-20 | CNY 28,47 | -%13,73 | CNY 34,00 | CNY 34,00 | CNY 27,50 | 61,47M |
| 2026-07-17 | CNY 33,00 | -%6,06 | CNY 34,00 | CNY 36,95 | CNY 32,81 | 50,57M |
| 2026-07-16 | CNY 35,13 | -%7,26 | CNY 34,88 | CNY 37,83 | CNY 34,80 | 47,17M |
| 2026-07-15 | CNY 37,88 | -%6,03 | CNY 40,80 | CNY 42,35 | CNY 37,21 | 52,13M |
| 2026-07-14 | CNY 40,31 | +%7,55 | CNY 37,20 | CNY 40,97 | CNY 35,50 | 71,30M |
| 2026-07-13 | CNY 37,48 | +%8,99 | CNY 37,23 | CNY 39,67 | CNY 36,12 | 72,41M |
| 2026-07-10 | CNY 34,39 | -%9,62 | CNY 38,00 | CNY 38,99 | CNY 34,39 | 63,90M |
| 2026-07-09 | CNY 38,05 | +%5,40 | CNY 36,20 | CNY 38,22 | CNY 34,85 | 56,45M |
| 2026-07-08 | CNY 36,10 | -%2,64 | CNY 37,80 | CNY 39,28 | CNY 36,08 | 60,33M |
| 2026-07-07 | CNY 37,08 | +%0,52 | CNY 36,10 | CNY 37,48 | CNY 35,89 | 48,64M |
| 2026-07-06 | CNY 36,89 | -%7,78 | CNY 40,07 | CNY 40,67 | CNY 36,30 | 64,65M |
| 2026-07-03 | CNY 40,00 | -%16,21 | CNY 45,51 | CNY 47,30 | CNY 39,92 | 98,79M |
| 2026-07-02 | CNY 47,74 | -%4,10 | CNY 48,77 | CNY 51,91 | CNY 45,00 | 100,80M |
| 2026-07-01 | CNY 49,78 | +%20,01 | CNY 44,99 | CNY 49,78 | CNY 44,84 | 54,67M |
| 2026-06-30 | CNY 41,48 | +%5,90 | CNY 40,00 | CNY 42,50 | CNY 38,23 | 68,50M |
| 2026-06-29 | CNY 39,17 | +%13,54 | CNY 38,55 | CNY 39,74 | CNY 35,88 | 69,57M |
| 2026-06-26 | CNY 34,50 | -%1,03 | CNY 34,51 | CNY 36,66 | CNY 34,27 | 50,87M |
| 2026-06-25 | CNY 34,86 | +%4,28 | CNY 34,00 | CNY 35,60 | CNY 33,00 | 48,98M |
| 2026-06-24 | CNY 33,43 | -%2,96 | CNY 32,70 | CNY 33,88 | CNY 31,01 | 52,28M |
| 2026-06-23 | CNY 34,45 | +%5,00 | CNY 33,13 | CNY 35,23 | CNY 32,23 | 65,59M |
| 2026-06-22 | CNY 32,81 | +%8,39 | CNY 31,00 | CNY 33,72 | CNY 30,97 | 59,54M |
| 2026-06-18 | CNY 30,27 | -%2,89 | CNY 30,77 | CNY 30,97 | CNY 29,87 | 41,20M |
| 2026-06-17 | CNY 31,17 | +%3,62 | CNY 29,20 | CNY 31,28 | CNY 29,10 | 42,28M |
| 2026-06-16 | CNY 30,08 | +%3,90 | CNY 29,80 | CNY 30,92 | CNY 29,50 | 46,17M |
| 2026-06-15 | CNY 28,95 | +%2,77 | CNY 27,79 | CNY 29,29 | CNY 27,48 | 36,09M |
| 2026-06-12 | CNY 28,17 | -%14,89 | CNY 31,88 | CNY 32,00 | CNY 28,11 | 67,65M |
| 2026-06-11 | CNY 33,10 | +%11,64 | CNY 29,57 | CNY 34,79 | CNY 28,55 | 79,73M |
| 2026-06-10 | CNY 29,65 | +%4,62 | CNY 28,00 | CNY 30,00 | CNY 27,81 | 50,86M |
| 2026-06-09 | CNY 28,34 | +%7,76 | CNY 26,88 | CNY 28,72 | CNY 26,00 | 36,85M |
| 2026-06-08 | CNY 26,30 | -%2,70 | CNY 25,40 | CNY 27,50 | CNY 25,30 | 25,23M |
| 2026-06-05 | CNY 27,03 | -%4,28 | CNY 27,55 | CNY 28,20 | CNY 26,90 | 32,53M |
| 2026-06-04 | CNY 28,24 | +%5,06 | CNY 26,40 | CNY 28,60 | CNY 26,32 | 44,34M |
| 2026-06-03 | CNY 26,88 | +%5,58 | CNY 25,35 | CNY 27,27 | CNY 25,20 | 38,65M |
| 2026-06-02 | CNY 25,46 | +%0,51 | CNY 25,90 | CNY 25,99 | CNY 25,06 | 20,77M |
| 2026-06-01 | CNY 25,33 | +%0,68 | CNY 25,14 | CNY 26,07 | CNY 25,09 | 20,04M |
| 2026-05-29 | CNY 25,16 | -%3,53 | CNY 26,27 | CNY 26,27 | CNY 24,89 | 28,83M |
| 2026-05-28 | CNY 26,08 | +%0,04 | CNY 26,36 | CNY 26,56 | CNY 25,83 | 24,73M |
| 2026-05-27 | CNY 26,07 | -%2,03 | CNY 26,51 | CNY 27,11 | CNY 25,71 | 29,74M |
| 2026-05-26 | CNY 26,61 | -%1,59 | CNY 26,85 | CNY 26,95 | CNY 25,88 | 30,26M |