Hubei Huaqiang High-Tech Co., Ltd. Class A 688151
SSE · Çin · Üretici İmalatı
CNY 16,65+0,01 (+%0,06)
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 16,65 | +%0,06 | CNY 16,73 | CNY 16,87 | CNY 16,57 | 2,04M |
| 2026-09-29 | CNY 16,64 | +%0,24 | CNY 16,60 | CNY 16,75 | CNY 16,49 | 1,50M |
| 2026-09-28 | CNY 16,60 | -%2,81 | CNY 16,95 | CNY 17,06 | CNY 16,45 | 2,94M |
| 2026-09-24 | CNY 17,08 | +%0,47 | CNY 16,99 | CNY 17,19 | CNY 16,87 | 2,82M |
| 2026-09-23 | CNY 17,00 | -%1,28 | CNY 17,26 | CNY 17,27 | CNY 16,96 | 2,63M |
| 2026-09-22 | CNY 17,22 | -%1,15 | CNY 17,50 | CNY 17,50 | CNY 17,13 | 3,53M |
| 2026-09-21 | CNY 17,42 | +%4,37 | CNY 16,82 | CNY 17,49 | CNY 16,71 | 5,15M |
| 2026-09-18 | CNY 16,69 | +%2,52 | CNY 16,30 | CNY 16,94 | CNY 16,30 | 3,35M |
| 2026-09-17 | CNY 16,28 | -%0,79 | CNY 16,29 | CNY 16,60 | CNY 16,20 | 2,92M |
| 2026-09-16 | CNY 16,41 | +%1,55 | CNY 16,11 | CNY 16,53 | CNY 15,98 | 3,44M |
| 2026-09-15 | CNY 16,16 | -%5,72 | CNY 16,98 | CNY 17,10 | CNY 16,16 | 6,08M |
| 2026-09-14 | CNY 17,14 | -%3,82 | CNY 17,82 | CNY 17,96 | CNY 16,90 | 8,11M |
| 2026-09-11 | CNY 17,82 | +%7,61 | CNY 16,40 | CNY 18,16 | CNY 16,40 | 11,82M |
| 2026-09-10 | CNY 16,56 | -%2,36 | CNY 16,80 | CNY 17,11 | CNY 16,52 | 3,26M |
| 2026-09-09 | CNY 16,96 | +%3,04 | CNY 16,53 | CNY 17,26 | CNY 16,34 | 6,07M |
| 2026-09-08 | CNY 16,46 | +%0,80 | CNY 16,28 | CNY 16,52 | CNY 16,21 | 2,35M |
| 2026-09-07 | CNY 16,33 | -%1,86 | CNY 16,60 | CNY 16,81 | CNY 16,26 | 2,50M |
| 2026-09-04 | CNY 16,64 | +%0,42 | CNY 16,48 | CNY 17,03 | CNY 16,46 | 4,24M |
| 2026-09-03 | CNY 16,57 | -%2,41 | CNY 16,84 | CNY 16,98 | CNY 16,42 | 4,87M |
| 2026-09-02 | CNY 16,98 | +%3,22 | CNY 16,40 | CNY 17,52 | CNY 16,35 | 8,10M |
| 2026-09-01 | CNY 16,45 | +%2,05 | CNY 16,12 | CNY 16,47 | CNY 16,04 | 2,95M |
| 2026-08-31 | CNY 16,12 | +%0,56 | CNY 15,90 | CNY 16,17 | CNY 15,79 | 1,89M |
| 2026-08-28 | CNY 16,03 | -%0,37 | CNY 16,14 | CNY 16,17 | CNY 16,00 | 1,44M |
| 2026-08-27 | CNY 16,09 | +%0,69 | CNY 15,89 | CNY 16,12 | CNY 15,85 | 2,01M |
| 2026-08-26 | CNY 15,98 | +%0,06 | CNY 15,92 | CNY 16,16 | CNY 15,75 | 2,14M |
| 2026-08-25 | CNY 15,97 | +%2,18 | CNY 15,74 | CNY 16,22 | CNY 15,54 | 2,60M |
| 2026-08-24 | CNY 15,63 | -%1,76 | CNY 15,81 | CNY 16,03 | CNY 15,41 | 2,36M |
| 2026-08-21 | CNY 15,91 | -%2,93 | CNY 16,35 | CNY 16,35 | CNY 15,86 | 2,65M |
| 2026-08-20 | CNY 16,39 | +%3,15 | CNY 16,10 | CNY 16,48 | CNY 16,02 | 2,77M |
| 2026-08-19 | CNY 15,89 | -%4,68 | CNY 16,63 | CNY 16,63 | CNY 15,85 | 3,34M |
| 2026-08-18 | CNY 16,67 | -%1,42 | CNY 16,90 | CNY 17,12 | CNY 16,50 | 3,21M |
| 2026-08-17 | CNY 16,91 | +%1,14 | CNY 16,60 | CNY 16,91 | CNY 16,53 | 3,23M |
| 2026-08-14 | CNY 16,72 | +%0,54 | CNY 16,69 | CNY 16,94 | CNY 16,47 | 3,30M |
| 2026-08-13 | CNY 16,63 | -%1,89 | CNY 16,90 | CNY 17,18 | CNY 16,62 | 4,97M |
| 2026-08-12 | CNY 16,95 | %0,00 | CNY 16,90 | CNY 17,12 | CNY 16,82 | 4,00M |
| 2026-08-11 | CNY 16,95 | -%2,81 | CNY 17,00 | CNY 17,17 | CNY 16,69 | 7,90M |
| 2026-08-10 | CNY 17,44 | +%6,28 | CNY 16,34 | CNY 17,76 | CNY 16,25 | 11,97M |
| 2026-08-07 | CNY 16,41 | +%2,05 | CNY 16,10 | CNY 16,41 | CNY 15,79 | 5,33M |
| 2026-08-06 | CNY 16,08 | -%0,62 | CNY 16,04 | CNY 16,28 | CNY 15,83 | 3,89M |
| 2026-08-05 | CNY 16,18 | -%0,61 | CNY 16,15 | CNY 16,24 | CNY 16,00 | 5,00M |
| 2026-08-04 | CNY 16,28 | +%2,01 | CNY 16,00 | CNY 16,28 | CNY 15,83 | 4,46M |
| 2026-08-03 | CNY 15,96 | -%0,31 | CNY 16,00 | CNY 16,04 | CNY 15,76 | 3,99M |
| 2026-07-31 | CNY 16,01 | +%2,56 | CNY 15,50 | CNY 16,17 | CNY 15,32 | 5,96M |
| 2026-07-30 | CNY 15,61 | -%2,80 | CNY 15,98 | CNY 16,54 | CNY 15,55 | 7,06M |
| 2026-07-29 | CNY 16,06 | -%0,25 | CNY 15,88 | CNY 16,39 | CNY 15,86 | 6,02M |
| 2026-07-28 | CNY 16,10 | -%5,52 | CNY 16,60 | CNY 16,66 | CNY 16,00 | 8,05M |
| 2026-07-27 | CNY 17,04 | +%1,31 | CNY 16,12 | CNY 17,88 | CNY 15,78 | 14,39M |
| 2026-07-24 | CNY 16,82 | +%14,81 | CNY 14,50 | CNY 17,50 | CNY 14,50 | 14,77M |
| 2026-07-23 | CNY 14,65 | +%6,24 | CNY 14,05 | CNY 15,17 | CNY 14,05 | 5,64M |
| 2026-07-22 | CNY 13,79 | -%1,36 | CNY 13,78 | CNY 14,11 | CNY 13,68 | 2,53M |
| 2026-07-21 | CNY 13,98 | -%2,44 | CNY 14,35 | CNY 14,41 | CNY 13,68 | 3,72M |
| 2026-07-20 | CNY 14,33 | -%0,90 | CNY 14,70 | CNY 14,99 | CNY 13,98 | 2,73M |
| 2026-07-17 | CNY 14,46 | -%5,06 | CNY 15,19 | CNY 15,36 | CNY 14,42 | 3,19M |
| 2026-07-16 | CNY 15,23 | -%1,42 | CNY 15,30 | CNY 15,59 | CNY 15,07 | 2,47M |
| 2026-07-15 | CNY 15,45 | +%2,05 | CNY 15,32 | CNY 15,54 | CNY 14,99 | 2,25M |
| 2026-07-14 | CNY 15,14 | +%1,54 | CNY 14,91 | CNY 15,15 | CNY 14,65 | 1,96M |
| 2026-07-13 | CNY 14,91 | -%3,12 | CNY 15,40 | CNY 15,72 | CNY 14,85 | 2,05M |
| 2026-07-10 | CNY 15,39 | +%2,87 | CNY 15,21 | CNY 15,75 | CNY 14,70 | 2,52M |
| 2026-07-09 | CNY 14,96 | -%0,20 | CNY 14,92 | CNY 15,05 | CNY 14,63 | 1,91M |
| 2026-07-08 | CNY 14,99 | -%0,66 | CNY 15,14 | CNY 15,14 | CNY 14,81 | 1,55M |
| 2026-07-07 | CNY 15,09 | -%3,27 | CNY 15,56 | CNY 15,66 | CNY 14,99 | 2,09M |
| 2026-07-06 | CNY 15,60 | -%1,20 | CNY 15,78 | CNY 16,02 | CNY 15,56 | 2,03M |
| 2026-07-03 | CNY 15,79 | +%2,20 | CNY 15,50 | CNY 15,92 | CNY 15,50 | 2,94M |
| 2026-07-02 | CNY 15,45 | -%0,39 | CNY 15,43 | CNY 15,88 | CNY 15,36 | 2,43M |
| 2026-07-01 | CNY 15,51 | +%4,30 | CNY 14,78 | CNY 15,58 | CNY 14,78 | 2,70M |
| 2026-06-30 | CNY 14,87 | +%1,29 | CNY 14,61 | CNY 14,94 | CNY 14,54 | 2,16M |
| 2026-06-29 | CNY 14,68 | -%0,74 | CNY 14,70 | CNY 14,86 | CNY 14,31 | 2,02M |
| 2026-06-26 | CNY 14,79 | -%3,02 | CNY 15,16 | CNY 15,23 | CNY 14,66 | 2,18M |
| 2026-06-25 | CNY 15,25 | -%2,43 | CNY 15,51 | CNY 15,56 | CNY 15,04 | 2,14M |
| 2026-06-24 | CNY 15,63 | -%2,74 | CNY 16,00 | CNY 16,24 | CNY 15,55 | 1,86M |
| 2026-06-23 | CNY 16,07 | +%0,50 | CNY 15,79 | CNY 16,31 | CNY 15,79 | 1,44M |
| 2026-06-22 | CNY 15,99 | -%0,06 | CNY 15,97 | CNY 16,10 | CNY 15,43 | 1,91M |
| 2026-06-18 | CNY 16,00 | -%0,25 | CNY 16,05 | CNY 16,23 | CNY 15,77 | 1,59M |
| 2026-06-17 | CNY 16,04 | -%2,37 | CNY 16,27 | CNY 16,43 | CNY 15,95 | 1,97M |
| 2026-06-16 | CNY 16,43 | -%0,12 | CNY 16,54 | CNY 16,58 | CNY 16,23 | 1,83M |
| 2026-06-15 | CNY 16,45 | +%0,24 | CNY 16,41 | CNY 16,70 | CNY 16,30 | 2,07M |
| 2026-06-12 | CNY 16,41 | +%0,67 | CNY 16,51 | CNY 16,70 | CNY 16,20 | 2,24M |
| 2026-06-11 | CNY 16,30 | -%2,45 | CNY 16,53 | CNY 16,80 | CNY 15,73 | 4,62M |
| 2026-06-10 | CNY 16,71 | +%1,89 | CNY 16,24 | CNY 17,48 | CNY 16,24 | 3,61M |
| 2026-06-09 | CNY 16,40 | -%0,12 | CNY 16,82 | CNY 16,82 | CNY 16,26 | 975,83K |
| 2026-06-08 | CNY 16,42 | -%2,49 | CNY 16,38 | CNY 16,84 | CNY 16,18 | 1,66M |
| 2026-06-05 | CNY 16,84 | +%0,48 | CNY 16,99 | CNY 17,10 | CNY 16,62 | 1,04M |
| 2026-06-04 | CNY 16,76 | -%1,82 | CNY 16,96 | CNY 17,11 | CNY 16,63 | 1,19M |
| 2026-06-03 | CNY 17,07 | -%0,18 | CNY 17,10 | CNY 17,32 | CNY 16,87 | 1,77M |
| 2026-06-02 | CNY 17,10 | -%2,62 | CNY 17,46 | CNY 17,56 | CNY 16,95 | 1,63M |
| 2026-06-01 | CNY 17,56 | +%1,44 | CNY 17,30 | CNY 17,70 | CNY 17,30 | 1,01M |
| 2026-05-29 | CNY 17,31 | -%2,86 | CNY 17,69 | CNY 17,95 | CNY 17,29 | 1,37M |
| 2026-05-28 | CNY 17,82 | +%0,22 | CNY 17,71 | CNY 17,91 | CNY 17,45 | 1,51M |
| 2026-05-27 | CNY 17,78 | -%3,21 | CNY 18,31 | CNY 18,56 | CNY 17,73 | 1,96M |
| 2026-05-26 | CNY 18,37 | -%2,60 | CNY 18,86 | CNY 18,86 | CNY 18,15 | 2,01M |