Smartgiant Technology Co., Ltd. Class A 688115
SSE · Çin · Elektronik Teknoloji
CNY 62,09-1,51 (-%2,37)
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 62,09 | -%2,37 | CNY 63,68 | CNY 64,83 | CNY 61,02 | 1,87M |
| 2026-09-29 | CNY 63,60 | +%3,18 | CNY 61,69 | CNY 64,28 | CNY 61,08 | 2,18M |
| 2026-09-28 | CNY 61,64 | -%8,52 | CNY 67,32 | CNY 68,21 | CNY 60,20 | 4,05M |
| 2026-09-24 | CNY 67,38 | +%0,72 | CNY 66,07 | CNY 68,76 | CNY 64,48 |
| 3,62M |
| 2026-09-23 | CNY 66,90 | +%6,26 | CNY 62,99 | CNY 67,53 | CNY 62,33 | 3,80M |
| 2026-09-22 | CNY 62,96 | +%0,22 | CNY 62,56 | CNY 65,89 | CNY 61,88 | 2,83M |
| 2026-09-21 | CNY 62,82 | -%3,58 | CNY 65,41 | CNY 65,73 | CNY 61,14 | 3,03M |
| 2026-09-18 | CNY 65,15 | +%12,13 | CNY 58,33 | CNY 65,30 | CNY 58,33 | 3,43M |
| 2026-09-17 | CNY 58,10 | -%0,68 | CNY 57,85 | CNY 59,85 | CNY 57,14 | 1,57M |
| 2026-09-16 | CNY 58,50 | +%0,71 | CNY 57,29 | CNY 60,14 | CNY 57,29 | 1,69M |
| 2026-09-15 | CNY 58,09 | -%0,38 | CNY 58,02 | CNY 60,00 | CNY 57,00 | 1,64M |
| 2026-09-14 | CNY 58,31 | -%1,25 | CNY 58,75 | CNY 59,60 | CNY 57,80 | 2,45M |
| 2026-09-11 | CNY 59,05 | +%2,00 | CNY 57,40 | CNY 60,80 | CNY 55,51 | 2,05M |
| 2026-09-10 | CNY 57,89 | -%1,55 | CNY 58,49 | CNY 59,41 | CNY 56,77 | 1,48M |
| 2026-09-09 | CNY 58,80 | -%6,67 | CNY 63,80 | CNY 63,80 | CNY 58,80 | 2,14M |
| 2026-09-08 | CNY 63,00 | +%4,77 | CNY 59,80 | CNY 63,00 | CNY 58,70 | 1,78M |
| 2026-09-07 | CNY 60,13 | +%2,09 | CNY 58,79 | CNY 60,40 | CNY 58,17 | 1,44M |
| 2026-09-04 | CNY 58,90 | -%4,09 | CNY 61,30 | CNY 64,00 | CNY 58,50 | 2,06M |
| 2026-09-03 | CNY 61,41 | +%0,84 | CNY 61,38 | CNY 62,46 | CNY 59,96 | 1,49M |
| 2026-09-02 | CNY 60,90 | -%3,18 | CNY 64,00 | CNY 64,00 | CNY 60,52 | 1,08M |
| 2026-09-01 | CNY 62,90 | -%4,83 | CNY 67,41 | CNY 67,41 | CNY 61,50 | 2,22M |
| 2026-08-31 | CNY 66,09 | +%2,54 | CNY 63,31 | CNY 68,00 | CNY 62,29 | 2,91M |
| 2026-08-28 | CNY 64,45 | -%1,90 | CNY 64,74 | CNY 66,68 | CNY 63,34 | 1,91M |
| 2026-08-27 | CNY 65,70 | +%4,25 | CNY 63,13 | CNY 66,00 | CNY 61,99 | 1,92M |
| 2026-08-26 | CNY 63,02 | -%0,55 | CNY 63,37 | CNY 64,66 | CNY 61,65 | 1,98M |
| 2026-08-25 | CNY 63,37 | -%3,58 | CNY 64,67 | CNY 66,00 | CNY 62,15 | 2,46M |
| 2026-08-24 | CNY 65,72 | -%3,72 | CNY 67,60 | CNY 69,63 | CNY 63,66 | 2,05M |
| 2026-08-21 | CNY 68,26 | -%2,04 | CNY 71,07 | CNY 71,14 | CNY 67,00 | 1,63M |
| 2026-08-20 | CNY 69,68 | +%2,35 | CNY 69,13 | CNY 72,40 | CNY 68,17 | 2,40M |
| 2026-08-19 | CNY 68,08 | -%6,29 | CNY 71,20 | CNY 72,84 | CNY 66,37 | 3,44M |
| 2026-08-18 | CNY 72,65 | +%1,24 | CNY 73,19 | CNY 73,44 | CNY 71,24 | 2,43M |
| 2026-08-17 | CNY 71,76 | +%3,45 | CNY 69,68 | CNY 72,00 | CNY 65,99 | 3,61M |
| 2026-08-14 | CNY 69,37 | +%7,48 | CNY 64,07 | CNY 71,50 | CNY 64,07 | 4,64M |
| 2026-08-13 | CNY 64,54 | +%7,75 | CNY 60,95 | CNY 67,42 | CNY 59,90 | 3,81M |
| 2026-08-12 | CNY 59,90 | +%12,05 | CNY 53,46 | CNY 59,90 | CNY 53,46 | 3,95M |
| 2026-08-11 | CNY 53,46 | -%4,84 | CNY 54,82 | CNY 57,63 | CNY 53,02 | 1,51M |
| 2026-08-10 | CNY 56,18 | +%3,06 | CNY 54,00 | CNY 56,25 | CNY 52,70 | 3,23M |
| 2026-08-07 | CNY 54,51 | -%1,75 | CNY 56,00 | CNY 56,66 | CNY 53,70 | 2,36M |
| 2026-08-06 | CNY 55,48 | +%2,74 | CNY 53,73 | CNY 56,80 | CNY 52,60 | 2,90M |
| 2026-08-05 | CNY 54,00 | +%3,95 | CNY 52,00 | CNY 54,66 | CNY 51,00 | 2,80M |
| 2026-08-04 | CNY 51,95 | +%11,43 | CNY 46,97 | CNY 52,44 | CNY 46,51 | 2,14M |
| 2026-08-03 | CNY 46,62 | +%2,94 | CNY 45,19 | CNY 48,00 | CNY 44,91 | 1,96M |
| 2026-07-31 | CNY 45,29 | +%7,65 | CNY 44,00 | CNY 47,71 | CNY 43,98 | 2,40M |
| 2026-07-30 | CNY 42,07 | -%8,54 | CNY 45,35 | CNY 46,13 | CNY 41,02 | 2,41M |
| 2026-07-29 | CNY 46,00 | -%2,36 | CNY 47,11 | CNY 48,05 | CNY 44,30 | 1,62M |
| 2026-07-28 | CNY 47,11 | -%3,82 | CNY 48,41 | CNY 49,50 | CNY 46,30 | 1,90M |
| 2026-07-27 | CNY 48,98 | +%8,58 | CNY 43,95 | CNY 49,18 | CNY 43,95 | 2,37M |
| 2026-07-24 | CNY 45,11 | +%2,71 | CNY 43,33 | CNY 45,88 | CNY 42,50 | 2,75M |
| 2026-07-23 | CNY 43,92 | +%6,42 | CNY 40,07 | CNY 44,50 | CNY 40,07 | 3,08M |
| 2026-07-22 | CNY 41,27 | -%1,53 | CNY 40,48 | CNY 43,20 | CNY 40,01 | 2,59M |
| 2026-07-21 | CNY 41,91 | +%1,58 | CNY 39,16 | CNY 42,98 | CNY 34,86 | 3,62M |
| 2026-07-20 | CNY 41,26 | -%12,21 | CNY 47,89 | CNY 47,95 | CNY 39,39 | 3,90M |
| 2026-07-17 | CNY 47,00 | -%7,32 | CNY 51,94 | CNY 53,10 | CNY 46,00 | 3,53M |
| 2026-07-16 | CNY 50,71 | -%4,89 | CNY 51,71 | CNY 53,39 | CNY 48,80 | 3,57M |
| 2026-07-15 | CNY 53,32 | +%7,13 | CNY 50,13 | CNY 57,80 | CNY 49,02 | 4,62M |
| 2026-07-14 | CNY 49,77 | -%0,70 | CNY 50,14 | CNY 50,34 | CNY 45,77 | 3,63M |
| 2026-07-13 | CNY 50,12 | -%8,83 | CNY 54,20 | CNY 55,11 | CNY 50,07 | 3,77M |
| 2026-07-10 | CNY 54,98 | +%1,41 | CNY 52,86 | CNY 56,71 | CNY 52,86 | 2,54M |
| 2026-07-09 | CNY 54,21 | +%4,55 | CNY 52,65 | CNY 54,43 | CNY 51,39 | 2,83M |
| 2026-07-08 | CNY 51,86 | -%6,20 | CNY 55,29 | CNY 55,29 | CNY 47,93 | 5,01M |
| 2026-07-07 | CNY 55,29 | +%0,98 | CNY 52,36 | CNY 57,06 | CNY 52,36 | 3,37M |
| 2026-07-06 | CNY 54,75 | +%1,12 | CNY 55,83 | CNY 57,14 | CNY 52,61 | 3,02M |
| 2026-07-03 | CNY 54,14 | -%1,47 | CNY 54,86 | CNY 56,49 | CNY 52,36 | 3,16M |
| 2026-07-02 | CNY 54,95 | -%7,30 | CNY 58,82 | CNY 58,94 | CNY 54,60 | 4,10M |
| 2026-07-01 | CNY 59,28 | +%0,90 | CNY 58,80 | CNY 60,68 | CNY 55,72 | 4,61M |
| 2026-06-30 | CNY 58,75 | +%15,13 | CNY 53,58 | CNY 59,14 | CNY 51,13 | 5,36M |
| 2026-06-29 | CNY 51,03 | +%1,61 | CNY 50,82 | CNY 52,62 | CNY 48,93 | 5,65M |
| 2026-06-26 | CNY 50,22 | +%5,95 | CNY 47,36 | CNY 51,69 | CNY 45,40 | 7,41M |
| 2026-06-25 | CNY 47,40 | +%18,29 | CNY 40,92 | CNY 47,61 | CNY 40,00 | 5,62M |
| 2026-06-24 | CNY 40,07 | +%3,68 | CNY 38,08 | CNY 40,36 | CNY 37,73 | 2,67M |
| 2026-06-23 | CNY 38,65 | +%4,06 | CNY 36,77 | CNY 39,36 | CNY 36,77 | 2,93M |
| 2026-06-22 | CNY 37,14 | -%11,80 | CNY 42,11 | CNY 42,35 | CNY 36,26 | 3,45M |
| 2026-06-18 | CNY 42,11 | +%0,87 | CNY 41,68 | CNY 42,29 | CNY 40,63 | 2,18M |
| 2026-06-17 | CNY 41,75 | +%3,45 | CNY 39,99 | CNY 42,27 | CNY 39,94 | 2,59M |
| 2026-06-16 | CNY 40,36 | +%6,42 | CNY 37,92 | CNY 40,36 | CNY 37,44 | 2,27M |
| 2026-06-15 | CNY 37,92 | +%1,51 | CNY 37,46 | CNY 38,57 | CNY 37,45 | 1,08M |
| 2026-06-12 | CNY 37,36 | -%5,15 | CNY 39,07 | CNY 40,27 | CNY 36,91 | 1,88M |
| 2026-06-11 | CNY 39,39 | +%6,26 | CNY 36,47 | CNY 39,64 | CNY 36,47 | 2,19M |
| 2026-06-10 | CNY 37,06 | -%2,46 | CNY 37,24 | CNY 38,00 | CNY 35,79 | 2,02M |
| 2026-06-09 | CNY 38,00 | -%0,78 | CNY 39,06 | CNY 39,68 | CNY 37,76 | 1,63M |
| 2026-06-08 | CNY 38,30 | -%4,59 | CNY 38,16 | CNY 40,49 | CNY 37,63 | 2,54M |
| 2026-06-05 | CNY 40,14 | +%1,04 | CNY 40,24 | CNY 42,79 | CNY 38,44 | 4,21M |
| 2026-06-04 | CNY 39,73 | +%5,62 | CNY 37,14 | CNY 39,80 | CNY 36,73 | 3,32M |
| 2026-06-03 | CNY 37,61 | +%1,21 | CNY 37,62 | CNY 39,01 | CNY 36,98 | 2,24M |
| 2026-06-02 | CNY 37,16 | -%2,60 | CNY 37,76 | CNY 38,65 | CNY 36,79 | 2,16M |
| 2026-06-01 | CNY 38,16 | -%2,87 | CNY 38,31 | CNY 39,46 | CNY 37,59 | 2,41M |
| 2026-05-29 | CNY 39,29 | -%4,58 | CNY 40,96 | CNY 42,31 | CNY 38,49 | 2,12M |
| 2026-05-28 | CNY 41,17 | +%0,86 | CNY 40,82 | CNY 42,22 | CNY 40,17 | 2,01M |
| 2026-05-27 | CNY 40,82 | -%1,64 | CNY 41,84 | CNY 41,90 | CNY 40,44 | 1,78M |
| 2026-05-26 | CNY 41,50 | -%3,54 | CNY 42,86 | CNY 43,75 | CNY 40,93 | 1,79M |