CCore Technology Co., Ltd. Class A 688262
SSE · Çin · Elektronik Teknoloji
CNY 27,05-1,11 (-%3,94)
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.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 27,05 | -%3,94 | CNY 28,52 | CNY 28,56 | CNY 27,02 | 7,98M |
| 2026-09-29 | CNY 28,16 | +%0,54 | CNY 28,07 | CNY 28,56 | CNY 27,66 | 6,01M |
| 2026-09-28 | CNY 28,01 | -%4,21 | CNY 29,23 | CNY 29,23 | CNY 27,55 | 8,97M |
| 2026-09-24 | CNY 29,24 | -%4,60 | CNY 30,50 | CNY 30,77 | CNY 29,17 | 11,84M |
| 2026-09-23 | CNY 30,65 | +%7,17 | CNY 28,60 | CNY 31,09 | CNY 28,60 | 19,40M |
| 2026-09-22 | CNY 28,60 | +%0,49 | CNY 29,89 | CNY 29,98 | CNY 28,49 | 11,79M |
| 2026-09-21 | CNY 28,46 | +%0,71 | CNY 28,45 | CNY 28,78 | CNY 28,26 | 6,55M |
| 2026-09-18 | CNY 28,26 | +%2,84 | CNY 28,07 | CNY 28,66 | CNY 27,78 | 8,02M |
| 2026-09-17 | CNY 27,48 | -%0,87 | CNY 27,53 | CNY 28,05 | CNY 27,37 | 5,03M |
| 2026-09-16 | CNY 27,72 | +%4,33 | CNY 26,71 | CNY 27,77 | CNY 26,31 | 6,84M |
| 2026-09-15 | CNY 26,57 | -%0,04 | CNY 26,50 | CNY 27,04 | CNY 26,36 | 4,72M |
| 2026-09-14 | CNY 26,58 | +%2,27 | CNY 25,93 | CNY 26,77 | CNY 25,50 | 5,46M |
| 2026-09-11 | CNY 25,99 | -%2,77 | CNY 26,31 | CNY 26,53 | CNY 25,27 | 8,37M |
| 2026-09-10 | CNY 26,73 | -%0,71 | CNY 26,73 | CNY 26,99 | CNY 26,38 | 4,31M |
| 2026-09-09 | CNY 26,92 | -%0,22 | CNY 27,15 | CNY 27,79 | CNY 26,85 | 5,48M |
| 2026-09-08 | CNY 26,98 | -%1,68 | CNY 27,42 | CNY 27,74 | CNY 26,86 | 6,73M |
| 2026-09-07 | CNY 27,44 | -%0,33 | CNY 27,87 | CNY 28,00 | CNY 27,43 | 7,62M |
| 2026-09-04 | CNY 27,53 | -%2,10 | CNY 28,39 | CNY 28,63 | CNY 27,24 | 7,39M |
| 2026-09-03 | CNY 28,12 | +%1,19 | CNY 28,14 | CNY 28,37 | CNY 27,42 | 6,53M |
| 2026-09-02 | CNY 27,79 | -%1,10 | CNY 27,80 | CNY 28,00 | CNY 27,37 | 6,36M |
| 2026-09-01 | CNY 28,10 | -%2,23 | CNY 28,69 | CNY 28,69 | CNY 27,83 | 7,34M |
| 2026-08-31 | CNY 28,74 | +%2,31 | CNY 27,60 | CNY 28,85 | CNY 27,51 | 8,04M |
| 2026-08-28 | CNY 28,09 | -%2,36 | CNY 28,30 | CNY 29,00 | CNY 27,99 | 11,91M |
| 2026-08-27 | CNY 28,77 | +%9,27 | CNY 26,37 | CNY 28,97 | CNY 26,30 | 12,96M |
| 2026-08-26 | CNY 26,33 | -%0,19 | CNY 26,53 | CNY 26,66 | CNY 25,90 | 5,15M |
| 2026-08-25 | CNY 26,38 | +%0,15 | CNY 26,00 | CNY 26,55 | CNY 25,35 | 6,43M |
| 2026-08-24 | CNY 26,34 | -%2,19 | CNY 26,91 | CNY 27,13 | CNY 25,60 | 8,30M |
| 2026-08-21 | CNY 26,93 | +%0,60 | CNY 26,69 | CNY 27,33 | CNY 26,25 | 6,57M |
| 2026-08-20 | CNY 26,77 | +%0,68 | CNY 27,11 | CNY 27,53 | CNY 26,56 | 8,16M |
| 2026-08-19 | CNY 26,59 | -%8,91 | CNY 28,29 | CNY 28,73 | CNY 26,32 | 13,81M |
| 2026-08-18 | CNY 29,19 | -%0,34 | CNY 29,29 | CNY 29,62 | CNY 28,57 | 10,07M |
| 2026-08-17 | CNY 29,29 | +%3,83 | CNY 28,30 | CNY 29,32 | CNY 27,91 | 10,16M |
| 2026-08-14 | CNY 28,21 | +%4,29 | CNY 27,42 | CNY 28,45 | CNY 27,28 | 12,32M |
| 2026-08-13 | CNY 27,05 | -%1,92 | CNY 27,88 | CNY 28,28 | CNY 27,01 | 8,55M |
| 2026-08-12 | CNY 27,58 | +%1,55 | CNY 27,15 | CNY 27,84 | CNY 26,99 | 7,20M |
| 2026-08-11 | CNY 27,16 | %0,00 | CNY 27,16 | CNY 27,44 | CNY 26,53 | 8,46M |
| 2026-08-10 | CNY 27,16 | -%0,95 | CNY 27,43 | CNY 27,84 | CNY 26,71 | 9,33M |
| 2026-08-07 | CNY 27,42 | +%1,93 | CNY 27,17 | CNY 27,58 | CNY 26,19 | 12,13M |
| 2026-08-06 | CNY 26,90 | +%0,04 | CNY 26,50 | CNY 27,58 | CNY 26,27 | 12,69M |
| 2026-08-05 | CNY 26,89 | +%6,62 | CNY 25,39 | CNY 27,37 | CNY 25,08 | 14,72M |
| 2026-08-04 | CNY 25,22 | +%5,48 | CNY 24,29 | CNY 25,47 | CNY 23,88 | 12,29M |
| 2026-08-03 | CNY 23,91 | +%0,25 | CNY 23,80 | CNY 24,90 | CNY 23,41 | 12,01M |
| 2026-07-31 | CNY 23,85 | +%4,79 | CNY 24,13 | CNY 24,85 | CNY 23,70 | 13,98M |
| 2026-07-30 | CNY 22,76 | -%5,21 | CNY 23,77 | CNY 23,98 | CNY 22,51 | 11,88M |
| 2026-07-29 | CNY 24,01 | +%0,46 | CNY 23,88 | CNY 24,20 | CNY 22,81 | 12,10M |
| 2026-07-28 | CNY 23,90 | -%5,23 | CNY 24,60 | CNY 25,55 | CNY 23,76 | 11,22M |
| 2026-07-27 | CNY 25,22 | +%2,94 | CNY 24,50 | CNY 25,30 | CNY 23,70 | 12,38M |
| 2026-07-24 | CNY 24,50 | -%1,21 | CNY 24,53 | CNY 25,40 | CNY 24,22 | 12,80M |
| 2026-07-23 | CNY 24,80 | -%5,05 | CNY 26,10 | CNY 26,52 | CNY 24,60 | 15,75M |
| 2026-07-22 | CNY 26,12 | -%2,68 | CNY 26,50 | CNY 27,65 | CNY 25,91 | 18,94M |
| 2026-07-21 | CNY 26,84 | +%9,24 | CNY 24,89 | CNY 27,00 | CNY 22,62 | 22,65M |
| 2026-07-20 | CNY 24,57 | -%11,71 | CNY 28,50 | CNY 28,74 | CNY 23,60 | 27,45M |
| 2026-07-17 | CNY 27,83 | -%15,64 | CNY 33,03 | CNY 33,47 | CNY 27,58 | 27,27M |
| 2026-07-16 | CNY 32,99 | -%10,93 | CNY 36,50 | CNY 38,03 | CNY 32,77 | 25,73M |
| 2026-07-15 | CNY 37,04 | -%6,23 | CNY 40,14 | CNY 40,55 | CNY 36,10 | 19,24M |
| 2026-07-14 | CNY 39,50 | -%1,86 | CNY 40,52 | CNY 41,12 | CNY 37,02 | 20,85M |
| 2026-07-13 | CNY 40,25 | -%8,52 | CNY 43,44 | CNY 44,40 | CNY 40,15 | 22,73M |
| 2026-07-10 | CNY 44,00 | -%5,60 | CNY 46,70 | CNY 47,66 | CNY 43,93 | 26,88M |
| 2026-07-09 | CNY 46,61 | +%10,74 | CNY 41,99 | CNY 46,79 | CNY 40,89 | 36,85M |
| 2026-07-08 | CNY 42,09 | +%8,09 | CNY 39,27 | CNY 43,00 | CNY 37,54 | 25,39M |
| 2026-07-07 | CNY 38,94 | -%2,23 | CNY 39,50 | CNY 40,62 | CNY 38,76 | 13,62M |
| 2026-07-06 | CNY 39,83 | +%4,13 | CNY 38,38 | CNY 41,15 | CNY 36,22 | 23,92M |
| 2026-07-03 | CNY 38,25 | -%3,43 | CNY 39,48 | CNY 40,15 | CNY 38,24 | 15,31M |
| 2026-07-02 | CNY 39,61 | -%5,71 | CNY 40,68 | CNY 42,10 | CNY 39,50 | 16,28M |
| 2026-07-01 | CNY 42,01 | -%2,82 | CNY 43,23 | CNY 45,33 | CNY 41,62 | 20,19M |
| 2026-06-30 | CNY 43,23 | +%8,40 | CNY 39,90 | CNY 43,50 | CNY 39,50 | 19,53M |
| 2026-06-29 | CNY 39,88 | -%0,60 | CNY 39,98 | CNY 41,13 | CNY 37,76 | 18,27M |
| 2026-06-26 | CNY 40,12 | -%5,02 | CNY 41,42 | CNY 41,90 | CNY 39,66 | 14,35M |
| 2026-06-25 | CNY 42,24 | +%2,38 | CNY 41,70 | CNY 42,70 | CNY 40,86 | 18,62M |
| 2026-06-24 | CNY 41,26 | +%6,20 | CNY 38,78 | CNY 41,70 | CNY 37,88 | 23,12M |
| 2026-06-23 | CNY 38,85 | -%0,89 | CNY 39,02 | CNY 39,88 | CNY 38,18 | 11,95M |
| 2026-06-22 | CNY 39,20 | -%1,09 | CNY 39,52 | CNY 39,81 | CNY 38,07 | 16,17M |
| 2026-06-18 | CNY 39,63 | +%3,47 | CNY 38,86 | CNY 40,36 | CNY 38,39 | 15,83M |
| 2026-06-17 | CNY 38,30 | +%4,13 | CNY 36,19 | CNY 38,56 | CNY 36,19 | 12,89M |
| 2026-06-16 | CNY 36,78 | +%2,79 | CNY 36,13 | CNY 37,01 | CNY 36,00 | 12,98M |
| 2026-06-15 | CNY 35,78 | +%7,35 | CNY 33,95 | CNY 35,90 | CNY 32,98 | 14,87M |
| 2026-06-12 | CNY 33,33 | %0,00 | CNY 34,18 | CNY 35,09 | CNY 33,33 | 14,21M |
| 2026-06-11 | CNY 33,33 | +%1,37 | CNY 32,91 | CNY 33,63 | CNY 32,40 | 11,15M |
| 2026-06-10 | CNY 32,88 | -%1,56 | CNY 32,73 | CNY 34,25 | CNY 32,32 | 11,80M |
| 2026-06-09 | CNY 33,40 | +%1,71 | CNY 33,46 | CNY 33,60 | CNY 32,28 | 12,10M |
| 2026-06-08 | CNY 32,84 | -%8,19 | CNY 33,52 | CNY 34,30 | CNY 32,00 | 15,61M |
| 2026-06-05 | CNY 35,77 | -%2,80 | CNY 36,39 | CNY 37,03 | CNY 34,80 | 13,33M |
| 2026-06-04 | CNY 36,80 | -%1,58 | CNY 36,68 | CNY 37,52 | CNY 36,50 | 9,98M |
| 2026-06-03 | CNY 37,39 | +%2,97 | CNY 36,75 | CNY 38,56 | CNY 36,12 | 15,03M |
| 2026-06-02 | CNY 36,31 | -%0,25 | CNY 36,99 | CNY 37,29 | CNY 35,28 | 13,62M |
| 2026-06-01 | CNY 36,40 | -%2,18 | CNY 37,77 | CNY 38,85 | CNY 36,36 | 15,90M |
| 2026-05-29 | CNY 37,21 | -%9,95 | CNY 41,30 | CNY 41,30 | CNY 36,98 | 21,83M |
| 2026-05-28 | CNY 41,32 | +%4,63 | CNY 38,50 | CNY 41,56 | CNY 38,50 | 18,72M |
| 2026-05-27 | CNY 39,49 | -%3,57 | CNY 41,26 | CNY 42,18 | CNY 39,20 | 20,04M |
| 2026-05-26 | CNY 40,95 | -%6,19 | CNY 43,61 | CNY 43,61 | CNY 40,00 | 23,20M |