Nexchip Semiconductor Corp. Class A 688249
SSE · Çin · Elektronik Teknoloji
CNY 32,81-1,27 (-%3,73)
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 32,81 | -%3,73 | CNY 34,66 | CNY 34,70 | CNY 32,66 | 14,26M |
| 2026-09-29 | CNY 34,08 | +%2,62 | CNY 33,50 | CNY 34,73 | CNY 33,00 | 11,56M |
| 2026-09-28 | CNY 33,21 | -%4,62 | CNY 34,74 | CNY 35,08 | CNY 33,10 | 17,03M |
| 2026-09-24 | CNY 34,82 | -%4,24 | CNY 36,20 | CNY 36,20 | CNY 34,80 | 13,84M |
| 2026-09-23 | CNY 36,36 | -%0,68 | CNY 36,62 | CNY 37,10 | CNY 36,25 | 12,86M |
| 2026-09-22 | CNY 36,61 | +%0,16 | CNY 37,18 | CNY 37,61 | CNY 36,51 | 15,78M |
| 2026-09-21 | CNY 36,55 | -%0,54 | CNY 36,92 | CNY 37,76 | CNY 36,20 | 15,35M |
| 2026-09-18 | CNY 36,75 | +%4,97 | CNY 35,68 | CNY 37,65 | CNY 35,67 | 24,29M |
| 2026-09-17 | CNY 35,01 | -%1,85 | CNY 35,65 | CNY 36,03 | CNY 34,95 | 12,90M |
| 2026-09-16 | CNY 35,67 | +%3,99 | CNY 34,59 | CNY 36,09 | CNY 34,32 | 15,36M |
| 2026-09-15 | CNY 34,30 | +%0,26 | CNY 33,90 | CNY 35,30 | CNY 33,90 | 13,05M |
| 2026-09-14 | CNY 34,21 | -%2,23 | CNY 34,31 | CNY 35,01 | CNY 33,99 | 11,55M |
| 2026-09-11 | CNY 34,99 | -%1,44 | CNY 34,71 | CNY 35,00 | CNY 33,60 | 19,91M |
| 2026-09-10 | CNY 35,50 | %0,00 | CNY 35,35 | CNY 35,85 | CNY 34,88 | 8,91M |
| 2026-09-09 | CNY 35,50 | -%0,28 | CNY 35,81 | CNY 36,06 | CNY 35,13 | 12,41M |
| 2026-09-08 | CNY 35,60 | -%1,06 | CNY 35,80 | CNY 36,55 | CNY 35,47 | 15,32M |
| 2026-09-07 | CNY 35,98 | +%2,59 | CNY 35,50 | CNY 36,25 | CNY 35,00 | 15,18M |
| 2026-09-04 | CNY 35,07 | -%3,49 | CNY 36,50 | CNY 37,13 | CNY 34,69 | 18,62M |
| 2026-09-03 | CNY 36,34 | +%0,89 | CNY 36,68 | CNY 36,73 | CNY 35,60 | 15,20M |
| 2026-09-02 | CNY 36,02 | -%3,30 | CNY 36,55 | CNY 36,85 | CNY 35,73 | 17,51M |
| 2026-09-01 | CNY 37,25 | -%3,92 | CNY 38,70 | CNY 38,94 | CNY 37,12 | 17,19M |
| 2026-08-31 | CNY 38,77 | -%0,84 | CNY 37,93 | CNY 38,96 | CNY 37,22 | 26,20M |
| 2026-08-28 | CNY 39,10 | -%4,70 | CNY 40,67 | CNY 40,88 | CNY 39,09 | 22,07M |
| 2026-08-27 | CNY 41,03 | +%7,13 | CNY 38,31 | CNY 41,37 | CNY 37,85 | 32,26M |
| 2026-08-26 | CNY 38,30 | +%2,49 | CNY 37,60 | CNY 39,18 | CNY 37,40 | 17,04M |
| 2026-08-25 | CNY 37,37 | -%2,83 | CNY 37,50 | CNY 37,96 | CNY 35,98 | 21,66M |
| 2026-08-24 | CNY 38,46 | -%1,69 | CNY 39,51 | CNY 39,60 | CNY 37,28 | 21,43M |
| 2026-08-21 | CNY 39,12 | -%0,69 | CNY 39,27 | CNY 40,28 | CNY 38,74 | 14,64M |
| 2026-08-20 | CNY 39,39 | -%0,91 | CNY 40,68 | CNY 40,68 | CNY 39,08 | 15,55M |
| 2026-08-19 | CNY 39,75 | -%9,37 | CNY 42,80 | CNY 42,80 | CNY 39,51 | 26,78M |
| 2026-08-18 | CNY 43,86 | +%0,60 | CNY 43,59 | CNY 44,51 | CNY 42,40 | 29,94M |
| 2026-08-17 | CNY 43,60 | +%8,76 | CNY 40,26 | CNY 43,68 | CNY 40,00 | 37,60M |
| 2026-08-14 | CNY 40,09 | +%1,26 | CNY 40,60 | CNY 40,60 | CNY 39,29 | 16,24M |
| 2026-08-13 | CNY 39,59 | -%1,54 | CNY 40,90 | CNY 41,78 | CNY 39,50 | 20,35M |
| 2026-08-12 | CNY 40,21 | +%1,28 | CNY 40,49 | CNY 40,66 | CNY 39,53 | 13,56M |
| 2026-08-11 | CNY 39,70 | -%1,19 | CNY 39,88 | CNY 40,98 | CNY 39,12 | 14,47M |
| 2026-08-10 | CNY 40,18 | -%1,88 | CNY 40,96 | CNY 41,18 | CNY 39,39 | 18,14M |
| 2026-08-07 | CNY 40,95 | +%3,17 | CNY 39,69 | CNY 41,27 | CNY 39,45 | 23,59M |
| 2026-08-06 | CNY 39,69 | +%1,25 | CNY 38,60 | CNY 40,50 | CNY 38,07 | 21,11M |
| 2026-08-05 | CNY 39,20 | +%7,05 | CNY 36,99 | CNY 39,65 | CNY 36,98 | 37,16M |
| 2026-08-04 | CNY 36,62 | +%5,87 | CNY 35,00 | CNY 36,84 | CNY 34,60 | 25,54M |
| 2026-08-03 | CNY 34,59 | -%7,14 | CNY 36,46 | CNY 36,98 | CNY 34,20 | 31,32M |
| 2026-07-31 | CNY 37,25 | +%3,70 | CNY 39,00 | CNY 39,52 | CNY 37,18 | 35,94M |
| 2026-07-30 | CNY 35,92 | -%9,50 | CNY 39,48 | CNY 39,65 | CNY 35,88 | 44,50M |
| 2026-07-29 | CNY 39,69 | -%3,17 | CNY 41,19 | CNY 41,50 | CNY 37,80 | 42,08M |
| 2026-07-28 | CNY 40,99 | -%7,64 | CNY 43,00 | CNY 44,65 | CNY 40,50 | 38,56M |
| 2026-07-27 | CNY 44,38 | -%5,15 | CNY 46,01 | CNY 46,26 | CNY 43,08 | 44,22M |
| 2026-07-24 | CNY 46,79 | +%3,02 | CNY 44,66 | CNY 47,46 | CNY 44,12 | 29,04M |
| 2026-07-23 | CNY 45,42 | -%6,35 | CNY 48,88 | CNY 49,19 | CNY 44,61 | 34,30M |
| 2026-07-22 | CNY 48,50 | -%2,61 | CNY 48,70 | CNY 50,30 | CNY 47,60 | 45,26M |
| 2026-07-21 | CNY 49,80 | +%14,75 | CNY 44,29 | CNY 50,09 | CNY 40,40 | 68,62M |
| 2026-07-20 | CNY 43,40 | -%3,77 | CNY 46,99 | CNY 47,00 | CNY 41,89 | 52,64M |
| 2026-07-17 | CNY 45,10 | -%7,43 | CNY 48,12 | CNY 50,29 | CNY 45,00 | 44,52M |
| 2026-07-16 | CNY 48,72 | -%3,22 | CNY 49,00 | CNY 52,00 | CNY 47,13 | 37,58M |
| 2026-07-15 | CNY 50,34 | -%1,87 | CNY 52,10 | CNY 53,80 | CNY 48,90 | 40,76M |
| 2026-07-14 | CNY 51,30 | +%0,41 | CNY 51,03 | CNY 51,85 | CNY 48,50 | 48,82M |
| 2026-07-13 | CNY 51,09 | -%5,60 | CNY 53,55 | CNY 55,46 | CNY 50,57 | 63,66M |
| 2026-07-10 | CNY 54,12 | -%17,01 | CNY 65,21 | CNY 65,21 | CNY 53,96 | 108,94M |
| 2026-07-09 | CNY 65,21 | +%11,45 | CNY 61,75 | CNY 65,31 | CNY 58,43 | 72,18M |
| 2026-07-08 | CNY 58,51 | -%2,65 | CNY 60,55 | CNY 61,77 | CNY 55,18 | 52,03M |
| 2026-07-07 | CNY 60,10 | -%2,24 | CNY 59,51 | CNY 62,92 | CNY 58,56 | 46,74M |
| 2026-07-06 | CNY 61,48 | +%0,62 | CNY 62,30 | CNY 63,30 | CNY 54,89 | 86,82M |
| 2026-07-03 | CNY 61,10 | +%1,11 | CNY 62,00 | CNY 65,99 | CNY 61,00 | 79,67M |
| 2026-07-02 | CNY 60,43 | -%1,39 | CNY 59,24 | CNY 66,56 | CNY 57,50 | 82,47M |
| 2026-07-01 | CNY 61,28 | +%3,81 | CNY 59,28 | CNY 67,33 | CNY 57,00 | 77,39M |
| 2026-06-30 | CNY 59,03 | -%0,39 | CNY 59,94 | CNY 60,29 | CNY 58,23 | 40,89M |
| 2026-06-29 | CNY 59,26 | +%1,98 | CNY 58,00 | CNY 60,39 | CNY 54,30 | 59,70M |
| 2026-06-26 | CNY 58,11 | -%0,17 | CNY 56,98 | CNY 61,03 | CNY 55,46 | 60,97M |
| 2026-06-25 | CNY 58,21 | +%1,77 | CNY 57,27 | CNY 58,95 | CNY 55,62 | 48,72M |
| 2026-06-24 | CNY 57,20 | +%3,29 | CNY 54,00 | CNY 59,98 | CNY 53,50 | 59,00M |
| 2026-06-23 | CNY 55,38 | +%4,89 | CNY 51,80 | CNY 58,00 | CNY 51,51 | 63,39M |
| 2026-06-22 | CNY 52,80 | +%5,68 | CNY 50,86 | CNY 53,35 | CNY 49,00 | 54,50M |
| 2026-06-18 | CNY 49,96 | +%7,60 | CNY 46,33 | CNY 51,86 | CNY 45,72 | 63,72M |
| 2026-06-17 | CNY 46,43 | +%10,29 | CNY 41,93 | CNY 46,80 | CNY 41,30 | 56,71M |
| 2026-06-16 | CNY 42,10 | -%1,52 | CNY 42,75 | CNY 42,79 | CNY 41,03 | 36,49M |
| 2026-06-15 | CNY 42,75 | +%5,56 | CNY 41,64 | CNY 43,48 | CNY 40,65 | 45,81M |
| 2026-06-12 | CNY 40,50 | +%6,83 | CNY 39,40 | CNY 44,13 | CNY 39,16 | 77,02M |
| 2026-06-11 | CNY 37,91 | -%1,30 | CNY 38,25 | CNY 39,36 | CNY 37,12 | 32,98M |
| 2026-06-10 | CNY 38,41 | -%2,86 | CNY 39,01 | CNY 39,50 | CNY 37,44 | 29,38M |
| 2026-06-09 | CNY 39,54 | +%3,81 | CNY 39,32 | CNY 39,99 | CNY 38,50 | 23,83M |
| 2026-06-08 | CNY 38,09 | -%5,81 | CNY 38,28 | CNY 40,60 | CNY 37,68 | 38,80M |
| 2026-06-05 | CNY 40,44 | -%4,24 | CNY 41,60 | CNY 41,66 | CNY 39,98 | 37,88M |
| 2026-06-04 | CNY 42,23 | +%2,60 | CNY 40,50 | CNY 43,86 | CNY 40,24 | 35,66M |
| 2026-06-03 | CNY 41,16 | -%2,23 | CNY 42,04 | CNY 43,08 | CNY 40,60 | 46,03M |
| 2026-06-02 | CNY 42,10 | -%0,78 | CNY 42,20 | CNY 43,19 | CNY 40,90 | 38,04M |
| 2026-06-01 | CNY 42,43 | -%6,87 | CNY 44,74 | CNY 45,08 | CNY 42,05 | 57,95M |
| 2026-05-29 | CNY 45,56 | -%4,14 | CNY 46,85 | CNY 48,65 | CNY 44,67 | 68,63M |
| 2026-05-28 | CNY 47,53 | +%10,53 | CNY 42,14 | CNY 48,99 | CNY 42,09 | 91,51M |
| 2026-05-27 | CNY 43,00 | +%3,32 | CNY 42,20 | CNY 44,73 | CNY 41,99 | 64,44M |
| 2026-05-26 | CNY 41,62 | -%3,01 | CNY 42,80 | CNY 42,80 | CNY 40,42 | 50,69M |