SICC Co., Ltd. Class A 688234
SSE · Çin · Proses Endüstrileri
CNY 104,39-4,61 (-%4,23)
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 104,39 | -%4,23 | CNY 109,52 | CNY 109,79 | CNY 104,30 | 6,90M |
| 2026-09-29 | CNY 109,00 | +%3,53 | CNY 104,80 | CNY 111,30 | CNY 103,99 | 9,47M |
| 2026-09-28 | CNY 105,28 | -%4,59 | CNY 109,29 | CNY 111,95 | CNY 104,01 | 9,83M |
| 2026-09-24 | CNY 110,35 | -%3,26 | CNY 113,56 | CNY 114,14 | CNY 109,26 | 8,83M |
| 2026-09-23 | CNY 114,07 | +%4,27 | CNY 109,41 | CNY 115,88 | CNY 109,41 | 12,00M |
| 2026-09-22 | CNY 109,40 | +%2,84 | CNY 109,05 | CNY 112,99 | CNY 108,02 | 9,91M |
| 2026-09-21 | CNY 106,38 | -%0,86 | CNY 108,65 | CNY 109,98 | CNY 105,38 | 7,22M |
| 2026-09-18 | CNY 107,30 | +%2,79 | CNY 106,39 | CNY 108,61 | CNY 105,20 | 8,36M |
| 2026-09-17 | CNY 104,39 | -%0,68 | CNY 104,25 | CNY 108,00 | CNY 104,25 | 9,61M |
| 2026-09-16 | CNY 105,10 | +%11,28 | CNY 94,66 | CNY 106,28 | CNY 94,42 | 11,92M |
| 2026-09-15 | CNY 94,45 | -%0,58 | CNY 94,47 | CNY 97,15 | CNY 93,80 | 5,88M |
| 2026-09-14 | CNY 95,00 | +%0,11 | CNY 93,18 | CNY 95,93 | CNY 91,96 | 4,90M |
| 2026-09-11 | CNY 94,90 | -%1,71 | CNY 94,67 | CNY 95,80 | CNY 91,66 | 6,16M |
| 2026-09-10 | CNY 96,55 | -%1,53 | CNY 97,83 | CNY 97,98 | CNY 95,92 | 4,17M |
| 2026-09-09 | CNY 98,05 | +%0,26 | CNY 98,74 | CNY 101,80 | CNY 97,33 | 5,63M |
| 2026-09-08 | CNY 97,80 | -%2,21 | CNY 100,01 | CNY 102,43 | CNY 97,36 | 6,54M |
| 2026-09-07 | CNY 100,01 | +%2,65 | CNY 99,10 | CNY 100,99 | CNY 97,51 | 6,52M |
| 2026-09-04 | CNY 97,43 | -%3,21 | CNY 101,47 | CNY 104,30 | CNY 96,44 | 7,55M |
| 2026-09-03 | CNY 100,66 | -%0,53 | CNY 102,20 | CNY 103,57 | CNY 99,50 | 7,16M |
| 2026-09-02 | CNY 101,20 | -%3,12 | CNY 102,78 | CNY 104,14 | CNY 100,11 | 6,92M |
| 2026-09-01 | CNY 104,46 | -%2,75 | CNY 107,16 | CNY 108,48 | CNY 103,15 | 7,17M |
| 2026-08-31 | CNY 107,41 | +%1,46 | CNY 102,10 | CNY 107,78 | CNY 102,10 | 7,45M |
| 2026-08-28 | CNY 105,86 | -%3,38 | CNY 109,00 | CNY 111,01 | CNY 105,50 | 6,83M |
| 2026-08-27 | CNY 109,56 | +%4,51 | CNY 106,00 | CNY 111,00 | CNY 106,00 | 7,91M |
| 2026-08-26 | CNY 104,83 | -%1,48 | CNY 107,25 | CNY 108,20 | CNY 102,77 | 7,83M |
| 2026-08-25 | CNY 106,41 | +%1,29 | CNY 102,68 | CNY 108,20 | CNY 101,68 | 10,10M |
| 2026-08-24 | CNY 105,05 | -%4,46 | CNY 107,81 | CNY 110,91 | CNY 102,35 | 10,55M |
| 2026-08-21 | CNY 109,95 | +%1,62 | CNY 106,00 | CNY 113,53 | CNY 106,00 | 11,69M |
| 2026-08-20 | CNY 108,20 | -%3,93 | CNY 112,63 | CNY 113,98 | CNY 106,00 | 14,34M |
| 2026-08-19 | CNY 112,63 | -%6,65 | CNY 115,00 | CNY 118,60 | CNY 111,12 | 15,83M |
| 2026-08-18 | CNY 120,65 | +%0,34 | CNY 120,26 | CNY 124,00 | CNY 116,06 | 13,61M |
| 2026-08-17 | CNY 120,24 | +%8,18 | CNY 113,00 | CNY 120,86 | CNY 110,70 | 14,97M |
| 2026-08-14 | CNY 111,15 | -%0,79 | CNY 112,90 | CNY 114,00 | CNY 108,80 | 10,49M |
| 2026-08-13 | CNY 112,03 | +%1,51 | CNY 111,60 | CNY 118,50 | CNY 109,50 | 18,12M |
| 2026-08-12 | CNY 110,36 | +%8,11 | CNY 102,68 | CNY 114,45 | CNY 102,10 | 15,68M |
| 2026-08-11 | CNY 102,08 | -%1,63 | CNY 102,00 | CNY 105,20 | CNY 100,59 | 9,80M |
| 2026-08-10 | CNY 103,77 | +%1,25 | CNY 106,00 | CNY 109,37 | CNY 100,65 | 13,68M |
| 2026-08-07 | CNY 102,49 | +%7,21 | CNY 96,78 | CNY 102,68 | CNY 96,58 | 14,44M |
| 2026-08-06 | CNY 95,60 | +%2,22 | CNY 91,98 | CNY 98,08 | CNY 91,33 | 13,01M |
| 2026-08-05 | CNY 93,52 | +%8,18 | CNY 86,20 | CNY 94,49 | CNY 86,20 | 14,21M |
| 2026-08-04 | CNY 86,45 | +%6,22 | CNY 82,83 | CNY 88,00 | CNY 81,60 | 10,81M |
| 2026-08-03 | CNY 81,39 | -%6,07 | CNY 85,00 | CNY 87,35 | CNY 81,30 | 12,34M |
| 2026-07-31 | CNY 86,65 | +%6,52 | CNY 90,00 | CNY 92,48 | CNY 86,35 | 13,12M |
| 2026-07-30 | CNY 81,35 | -%10,00 | CNY 89,60 | CNY 90,38 | CNY 81,21 | 16,35M |
| 2026-07-29 | CNY 90,39 | -%1,23 | CNY 91,34 | CNY 93,90 | CNY 86,21 | 12,58M |
| 2026-07-28 | CNY 91,52 | -%8,48 | CNY 98,47 | CNY 99,50 | CNY 90,60 | 10,74M |
| 2026-07-27 | CNY 100,00 | +%4,37 | CNY 95,08 | CNY 100,10 | CNY 92,81 | 13,17M |
| 2026-07-24 | CNY 95,81 | -%1,55 | CNY 95,18 | CNY 99,40 | CNY 94,12 | 8,51M |
| 2026-07-23 | CNY 97,32 | -%2,16 | CNY 101,45 | CNY 102,00 | CNY 96,09 | 9,11M |
| 2026-07-22 | CNY 99,47 | -%1,63 | CNY 99,00 | CNY 104,57 | CNY 98,00 | 13,64M |
| 2026-07-21 | CNY 101,12 | +%8,73 | CNY 94,81 | CNY 101,98 | CNY 84,01 | 19,46M |
| 2026-07-20 | CNY 93,00 | -%11,00 | CNY 108,00 | CNY 108,55 | CNY 90,00 | 18,25M |
| 2026-07-17 | CNY 104,50 | -%13,09 | CNY 120,20 | CNY 120,24 | CNY 103,33 | 14,96M |
| 2026-07-16 | CNY 120,24 | -%7,39 | CNY 127,26 | CNY 130,78 | CNY 119,30 | 10,85M |
| 2026-07-15 | CNY 129,83 | -%3,13 | CNY 136,00 | CNY 137,80 | CNY 126,96 | 10,77M |
| 2026-07-14 | CNY 134,02 | -%3,30 | CNY 138,63 | CNY 141,98 | CNY 125,00 | 16,00M |
| 2026-07-13 | CNY 138,59 | -%2,25 | CNY 138,38 | CNY 144,88 | CNY 137,66 | 10,47M |
| 2026-07-10 | CNY 141,78 | -%9,50 | CNY 157,00 | CNY 161,61 | CNY 141,43 | 16,24M |
| 2026-07-09 | CNY 156,67 | +%7,71 | CNY 150,90 | CNY 156,78 | CNY 146,77 | 14,84M |
| 2026-07-08 | CNY 145,45 | -%0,38 | CNY 144,90 | CNY 152,00 | CNY 140,72 | 12,62M |
| 2026-07-07 | CNY 146,00 | +%3,25 | CNY 140,51 | CNY 148,40 | CNY 138,11 | 12,19M |
| 2026-07-06 | CNY 141,41 | -%2,88 | CNY 148,88 | CNY 149,65 | CNY 137,39 | 12,61M |
| 2026-07-03 | CNY 145,60 | -%4,76 | CNY 152,00 | CNY 154,60 | CNY 145,00 | 15,09M |
| 2026-07-02 | CNY 152,88 | -%5,75 | CNY 152,00 | CNY 162,53 | CNY 149,03 | 15,18M |
| 2026-07-01 | CNY 162,20 | -%6,52 | CNY 176,00 | CNY 179,91 | CNY 161,15 | 19,78M |
| 2026-06-30 | CNY 173,51 | -%1,01 | CNY 171,78 | CNY 175,99 | CNY 163,00 | 21,04M |
| 2026-06-29 | CNY 175,28 | +%3,94 | CNY 169,30 | CNY 175,30 | CNY 157,50 | 22,87M |
| 2026-06-26 | CNY 168,63 | -%2,12 | CNY 171,02 | CNY 180,50 | CNY 164,57 | 22,63M |
| 2026-06-25 | CNY 172,28 | -%1,94 | CNY 176,00 | CNY 188,88 | CNY 167,69 | 28,43M |
| 2026-06-24 | CNY 175,69 | +%7,54 | CNY 157,66 | CNY 178,16 | CNY 157,01 | 26,48M |
| 2026-06-23 | CNY 163,37 | +%3,40 | CNY 152,20 | CNY 168,88 | CNY 148,66 | 24,40M |
| 2026-06-22 | CNY 158,00 | +%5,90 | CNY 159,00 | CNY 163,99 | CNY 152,00 | 25,50M |
| 2026-06-18 | CNY 149,20 | -%0,31 | CNY 150,98 | CNY 157,50 | CNY 147,03 | 23,00M |
| 2026-06-17 | CNY 149,66 | +%6,37 | CNY 137,00 | CNY 150,87 | CNY 136,61 | 23,72M |
| 2026-06-16 | CNY 140,70 | +%4,25 | CNY 135,90 | CNY 145,00 | CNY 133,80 | 23,78M |
| 2026-06-15 | CNY 134,97 | +%9,11 | CNY 125,47 | CNY 134,97 | CNY 121,99 | 18,59M |
| 2026-06-12 | CNY 123,70 | -%1,77 | CNY 131,00 | CNY 132,00 | CNY 122,86 | 20,40M |
| 2026-06-11 | CNY 125,93 | +%0,66 | CNY 124,91 | CNY 128,00 | CNY 122,60 | 13,11M |
| 2026-06-10 | CNY 125,10 | -%8,73 | CNY 131,20 | CNY 133,00 | CNY 122,45 | 17,66M |
| 2026-06-09 | CNY 137,06 | +%12,62 | CNY 124,00 | CNY 137,28 | CNY 122,01 | 17,13M |
| 2026-06-08 | CNY 121,70 | -%7,05 | CNY 120,00 | CNY 127,95 | CNY 119,89 | 15,03M |
| 2026-06-05 | CNY 130,93 | -%5,87 | CNY 137,62 | CNY 138,97 | CNY 129,94 | 16,46M |
| 2026-06-04 | CNY 139,10 | +%1,96 | CNY 134,19 | CNY 142,88 | CNY 132,40 | 15,72M |
| 2026-06-03 | CNY 136,42 | +%1,05 | CNY 143,50 | CNY 145,78 | CNY 133,50 | 18,62M |
| 2026-06-02 | CNY 135,00 | -%0,72 | CNY 137,89 | CNY 139,00 | CNY 129,32 | 15,59M |
| 2026-06-01 | CNY 135,98 | -%7,56 | CNY 146,78 | CNY 148,16 | CNY 135,69 | 20,37M |
| 2026-05-29 | CNY 147,10 | -%10,06 | CNY 165,00 | CNY 169,58 | CNY 143,00 | 23,92M |
| 2026-05-28 | CNY 163,55 | -%2,06 | CNY 159,19 | CNY 165,41 | CNY 152,60 | 23,65M |
| 2026-05-27 | CNY 166,99 | +%8,44 | CNY 159,00 | CNY 180,75 | CNY 158,67 | 29,99M |
| 2026-05-26 | CNY 154,00 | -%3,94 | CNY 156,70 | CNY 162,00 | CNY 150,44 | 17,46M |