Bangyan Technology Co., Ltd. Class A 688132
SSE · Çin · Elektronik Teknoloji
CNY 16,18-0,32 (-%1,94)
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.
Tabloda en yeni 90 / 242 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 16,18 | -%1,94 | CNY 16,70 | CNY 16,70 | CNY 16,00 | 1,71M |
| 2026-09-29 | CNY 16,50 | +%2,04 | CNY 16,33 | CNY 16,76 | CNY 16,06 | 1,69M |
| 2026-09-28 | CNY 16,17 | -%3,64 | CNY 16,80 | CNY 17,11 | CNY 15,73 | 2,08M |
| 2026-09-24 | CNY 16,78 | +%0,36 | CNY 16,65 | CNY 17,35 | CNY 16,62 | 2,16M |
| 2026-09-23 | CNY 16,72 | +%2,20 | CNY 16,31 | CNY 16,83 | CNY 16,10 | 1,46M |
| 2026-09-22 | CNY 16,36 | -%0,24 | CNY 16,38 | CNY 16,70 | CNY 16,25 | 1,94M |
| 2026-09-21 | CNY 16,40 | -%0,73 | CNY 16,50 | CNY 16,60 | CNY 16,26 | 2,12M |
| 2026-09-18 | CNY 16,52 | -%3,56 | CNY 17,20 | CNY 17,38 | CNY 16,41 | 3,56M |
| 2026-09-17 | CNY 17,13 | +%2,94 | CNY 16,49 | CNY 17,41 | CNY 16,10 | 5,40M |
| 2026-09-16 | CNY 16,64 | +%10,56 | CNY 15,10 | CNY 16,88 | CNY 14,90 | 4,32M |
| 2026-09-15 | CNY 15,05 | -%2,08 | CNY 15,20 | CNY 15,53 | CNY 15,00 | 1,27M |
| 2026-09-14 | CNY 15,37 | +%0,79 | CNY 15,34 | CNY 15,40 | CNY 14,81 | 1,85M |
| 2026-09-11 | CNY 15,25 | -%1,80 | CNY 15,44 | CNY 15,48 | CNY 14,76 | 2,36M |
| 2026-09-10 | CNY 15,53 | -%2,76 | CNY 16,20 | CNY 16,21 | CNY 15,48 | 1,60M |
| 2026-09-09 | CNY 15,97 | -%2,44 | CNY 16,32 | CNY 16,55 | CNY 15,95 | 2,04M |
| 2026-09-08 | CNY 16,37 | +%1,49 | CNY 16,16 | CNY 16,52 | CNY 15,82 | 2,10M |
| 2026-09-07 | CNY 16,13 | +%1,07 | CNY 15,92 | CNY 16,27 | CNY 15,61 | 2,87M |
| 2026-09-04 | CNY 15,96 | +%3,91 | CNY 15,41 | CNY 16,45 | CNY 15,22 | 3,82M |
| 2026-09-03 | CNY 15,36 | +%2,20 | CNY 15,00 | CNY 15,55 | CNY 15,00 | 3,25M |
| 2026-09-02 | CNY 15,03 | -%2,66 | CNY 15,19 | CNY 15,83 | CNY 14,86 | 4,89M |
| 2026-09-01 | CNY 15,44 | +%7,75 | CNY 14,18 | CNY 16,30 | CNY 14,12 | 7,80M |
| 2026-08-31 | CNY 14,33 | +%6,46 | CNY 13,32 | CNY 14,48 | CNY 13,23 | 3,16M |
| 2026-08-28 | CNY 13,46 | +%0,45 | CNY 13,40 | CNY 13,66 | CNY 13,31 | 1,02M |
| 2026-08-27 | CNY 13,40 | %0,00 | CNY 13,48 | CNY 13,53 | CNY 13,24 | 750,16K |
| 2026-08-26 | CNY 13,40 | -%1,11 | CNY 13,55 | CNY 13,63 | CNY 13,28 | 921,33K |
| 2026-08-25 | CNY 13,55 | +%2,65 | CNY 13,20 | CNY 13,61 | CNY 13,07 | 973,98K |
| 2026-08-24 | CNY 13,20 | -%1,49 | CNY 13,40 | CNY 13,50 | CNY 12,98 | 1,05M |
| 2026-08-21 | CNY 13,40 | +%0,15 | CNY 13,30 | CNY 13,53 | CNY 13,07 | 888,76K |
| 2026-08-20 | CNY 13,38 | +%2,92 | CNY 13,10 | CNY 13,46 | CNY 13,05 | 934,59K |
| 2026-08-19 | CNY 13,00 | -%3,99 | CNY 13,35 | CNY 13,54 | CNY 12,91 | 1,21M |
| 2026-08-18 | CNY 13,54 | -%1,81 | CNY 13,82 | CNY 13,83 | CNY 13,39 | 822,85K |
| 2026-08-17 | CNY 13,79 | +%2,07 | CNY 13,56 | CNY 13,84 | CNY 13,35 | 985,52K |
| 2026-08-14 | CNY 13,51 | +%0,52 | CNY 13,60 | CNY 13,60 | CNY 13,29 | 912,00K |
| 2026-08-13 | CNY 13,44 | -%0,88 | CNY 13,55 | CNY 13,70 | CNY 13,42 | 993,19K |
| 2026-08-12 | CNY 13,56 | +%1,27 | CNY 13,47 | CNY 13,64 | CNY 13,32 | 1,04M |
| 2026-08-11 | CNY 13,39 | -%1,47 | CNY 13,59 | CNY 13,59 | CNY 13,22 | 1,26M |
| 2026-08-10 | CNY 13,59 | +%1,57 | CNY 13,40 | CNY 13,69 | CNY 13,35 | 1,59M |
| 2026-08-07 | CNY 13,38 | -%0,74 | CNY 13,70 | CNY 13,70 | CNY 13,02 | 1,16M |
| 2026-08-06 | CNY 13,48 | +%1,43 | CNY 13,33 | CNY 13,67 | CNY 13,16 | 1,64M |
| 2026-08-05 | CNY 13,29 | -%0,67 | CNY 13,23 | CNY 13,58 | CNY 13,13 | 1,20M |
| 2026-08-04 | CNY 13,38 | +%1,36 | CNY 13,26 | CNY 13,54 | CNY 13,15 | 1,18M |
| 2026-08-03 | CNY 13,20 | +%2,33 | CNY 12,90 | CNY 13,28 | CNY 12,75 | 1,27M |
| 2026-07-31 | CNY 12,90 | +%4,54 | CNY 12,68 | CNY 13,08 | CNY 12,40 | 1,36M |
| 2026-07-30 | CNY 12,34 | -%0,64 | CNY 12,49 | CNY 12,78 | CNY 12,31 | 1,08M |
| 2026-07-29 | CNY 12,42 | +%0,40 | CNY 12,31 | CNY 12,55 | CNY 12,25 | 1,10M |
| 2026-07-28 | CNY 12,37 | +%2,40 | CNY 12,06 | CNY 12,67 | CNY 11,94 | 2,14M |
| 2026-07-27 | CNY 12,08 | +%5,87 | CNY 11,40 | CNY 12,12 | CNY 11,26 | 1,78M |
| 2026-07-24 | CNY 11,41 | -%1,30 | CNY 11,52 | CNY 11,71 | CNY 11,34 | 957,64K |
| 2026-07-23 | CNY 11,56 | +%2,94 | CNY 11,24 | CNY 11,60 | CNY 11,22 | 1,14M |
| 2026-07-22 | CNY 11,23 | -%2,94 | CNY 11,74 | CNY 11,74 | CNY 11,19 | 1,29M |
| 2026-07-21 | CNY 11,57 | -%1,95 | CNY 11,78 | CNY 11,91 | CNY 10,94 | 2,01M |
| 2026-07-20 | CNY 11,80 | -%3,12 | CNY 12,43 | CNY 12,61 | CNY 11,52 | 2,15M |
| 2026-07-17 | CNY 12,18 | -%4,62 | CNY 12,68 | CNY 13,04 | CNY 12,06 | 1,67M |
| 2026-07-16 | CNY 12,77 | +%0,24 | CNY 12,75 | CNY 13,09 | CNY 12,62 | 997,49K |
| 2026-07-15 | CNY 12,74 | +%1,51 | CNY 12,65 | CNY 12,97 | CNY 12,52 | 996,69K |
| 2026-07-14 | CNY 12,55 | +%0,64 | CNY 12,52 | CNY 12,70 | CNY 12,15 | 1,40M |
| 2026-07-13 | CNY 12,47 | -%5,82 | CNY 13,36 | CNY 13,36 | CNY 12,41 | 1,67M |
| 2026-07-10 | CNY 13,24 | +%3,04 | CNY 12,73 | CNY 13,60 | CNY 12,53 | 1,58M |
| 2026-07-09 | CNY 12,85 | +%1,18 | CNY 12,71 | CNY 12,92 | CNY 12,34 | 1,15M |
| 2026-07-08 | CNY 12,70 | -%0,47 | CNY 12,77 | CNY 12,84 | CNY 12,58 | 739,42K |
| 2026-07-07 | CNY 12,76 | -%4,63 | CNY 13,31 | CNY 13,46 | CNY 12,70 | 1,24M |
| 2026-07-06 | CNY 13,38 | -%2,05 | CNY 13,88 | CNY 13,97 | CNY 13,31 | 1,32M |
| 2026-07-03 | CNY 13,66 | +%4,43 | CNY 13,09 | CNY 13,79 | CNY 13,09 | 1,81M |
| 2026-07-02 | CNY 13,08 | -%1,88 | CNY 13,33 | CNY 13,68 | CNY 13,05 | 1,43M |
| 2026-07-01 | CNY 13,33 | +%1,37 | CNY 13,23 | CNY 13,48 | CNY 13,09 | 2,11M |
| 2026-06-30 | CNY 13,15 | +%2,18 | CNY 12,66 | CNY 13,44 | CNY 12,66 | 1,68M |
| 2026-06-29 | CNY 12,87 | -%0,62 | CNY 12,83 | CNY 13,30 | CNY 12,39 | 2,00M |
| 2026-06-26 | CNY 12,95 | -%2,63 | CNY 13,18 | CNY 13,27 | CNY 12,86 | 1,51M |
| 2026-06-25 | CNY 13,30 | -%0,75 | CNY 13,38 | CNY 13,49 | CNY 13,10 | 1,46M |
| 2026-06-24 | CNY 13,40 | -%2,76 | CNY 13,80 | CNY 14,09 | CNY 13,26 | 1,87M |
| 2026-06-23 | CNY 13,78 | -%0,86 | CNY 13,50 | CNY 14,20 | CNY 13,50 | 1,57M |
| 2026-06-22 | CNY 13,90 | -%1,63 | CNY 14,15 | CNY 14,15 | CNY 13,20 | 2,45M |
| 2026-06-18 | CNY 14,13 | -%1,19 | CNY 14,22 | CNY 14,54 | CNY 14,00 | 1,71M |
| 2026-06-17 | CNY 14,30 | -%3,57 | CNY 14,71 | CNY 14,80 | CNY 14,22 | 1,64M |
| 2026-06-16 | CNY 14,83 | +%2,35 | CNY 14,41 | CNY 15,13 | CNY 14,22 | 2,45M |
| 2026-06-15 | CNY 14,49 | +%1,47 | CNY 14,36 | CNY 14,57 | CNY 14,16 | 1,85M |
| 2026-06-12 | CNY 14,28 | -%0,28 | CNY 14,46 | CNY 14,90 | CNY 14,14 | 2,03M |
| 2026-06-11 | CNY 14,32 | -%5,67 | CNY 14,93 | CNY 15,10 | CNY 14,01 | 3,12M |
| 2026-06-10 | CNY 15,18 | +%4,40 | CNY 14,46 | CNY 15,51 | CNY 14,46 | 4,42M |
| 2026-06-09 | CNY 14,54 | +%2,54 | CNY 14,12 | CNY 14,68 | CNY 13,77 | 2,70M |
| 2026-06-08 | CNY 14,18 | -%0,35 | CNY 13,95 | CNY 14,87 | CNY 13,87 | 3,12M |
| 2026-06-05 | CNY 14,23 | +%1,35 | CNY 14,17 | CNY 14,45 | CNY 13,64 | 1,73M |
| 2026-06-04 | CNY 14,04 | -%3,51 | CNY 14,38 | CNY 14,53 | CNY 13,94 | 2,01M |
| 2026-06-03 | CNY 14,55 | -%2,48 | CNY 15,00 | CNY 15,05 | CNY 14,38 | 2,35M |
| 2026-06-02 | CNY 14,92 | -%3,68 | CNY 15,18 | CNY 15,77 | CNY 14,75 | 2,56M |
| 2026-06-01 | CNY 15,49 | +%0,78 | CNY 14,43 | CNY 15,72 | CNY 14,43 | 2,34M |
| 2026-05-29 | CNY 15,37 | -%3,33 | CNY 15,98 | CNY 16,23 | CNY 15,20 | 1,86M |
| 2026-05-28 | CNY 15,90 | -%0,75 | CNY 16,16 | CNY 16,33 | CNY 15,61 | 1,12M |
| 2026-05-27 | CNY 16,02 | -%3,67 | CNY 16,70 | CNY 16,70 | CNY 15,89 | 1,52M |
| 2026-05-26 | CNY 16,63 | -%3,71 | CNY 17,10 | CNY 17,22 | CNY 16,42 | 1,50M |