KEDE Numerical Control Co. Ltd. Class A 688305
SSE · Çin · Üretici İmalatı
CNY 54,40-0,50 (-%0,91)
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 54,40 | -%0,91 | CNY 55,19 | CNY 55,41 | CNY 54,33 | 1,01M |
| 2026-09-29 | CNY 54,90 | +%0,31 | CNY 54,70 | CNY 55,28 | CNY 54,41 | 799,42K |
| 2026-09-28 | CNY 54,73 | -%2,79 | CNY 56,33 | CNY 56,64 | CNY 54,28 | 1,62M |
| 2026-09-24 | CNY 56,30 | -%2,41 | CNY 57,68 | CNY 57,78 | CNY 56,30 | 1,28M |
| 2026-09-23 | CNY 57,69 | +%0,05 | CNY 57,64 | CNY 57,94 | CNY 57,31 | 1,31M |
| 2026-09-22 | CNY 57,66 | -%0,31 | CNY 58,12 | CNY 58,64 | CNY 57,51 | 1,52M |
| 2026-09-21 | CNY 57,84 | -%0,22 | CNY 57,70 | CNY 58,34 | CNY 57,51 | 1,71M |
| 2026-09-18 | CNY 57,97 | +%1,77 | CNY 56,80 | CNY 58,38 | CNY 56,61 | 2,72M |
| 2026-09-17 | CNY 56,96 | +%1,62 | CNY 55,70 | CNY 58,00 | CNY 55,21 | 2,57M |
| 2026-09-16 | CNY 56,05 | +%2,06 | CNY 54,92 | CNY 56,05 | CNY 54,40 | 1,58M |
| 2026-09-15 | CNY 54,92 | +%0,68 | CNY 54,55 | CNY 55,35 | CNY 54,20 | 1,18M |
| 2026-09-14 | CNY 54,55 | -%0,35 | CNY 54,55 | CNY 55,07 | CNY 54,01 | 1,13M |
| 2026-09-11 | CNY 54,74 | -%2,13 | CNY 55,25 | CNY 55,41 | CNY 53,80 | 2,42M |
| 2026-09-10 | CNY 55,93 | -%2,90 | CNY 57,58 | CNY 57,58 | CNY 55,83 | 2,15M |
| 2026-09-09 | CNY 57,60 | +%0,28 | CNY 57,44 | CNY 58,34 | CNY 57,01 | 2,21M |
| 2026-09-08 | CNY 57,44 | +%0,17 | CNY 57,42 | CNY 57,68 | CNY 56,70 | 1,96M |
| 2026-09-07 | CNY 57,34 | +%1,58 | CNY 57,10 | CNY 57,57 | CNY 56,66 | 2,00M |
| 2026-09-04 | CNY 56,45 | -%0,91 | CNY 57,65 | CNY 58,08 | CNY 56,08 | 2,59M |
| 2026-09-03 | CNY 56,97 | -%0,30 | CNY 57,57 | CNY 57,66 | CNY 56,56 | 1,78M |
| 2026-09-02 | CNY 57,14 | -%1,43 | CNY 57,69 | CNY 58,25 | CNY 57,05 | 2,39M |
| 2026-09-01 | CNY 57,97 | -%1,08 | CNY 58,34 | CNY 58,34 | CNY 57,23 | 2,76M |
| 2026-08-31 | CNY 58,60 | +%2,25 | CNY 56,71 | CNY 58,70 | CNY 56,16 | 3,78M |
| 2026-08-28 | CNY 57,31 | -%6,99 | CNY 58,99 | CNY 59,80 | CNY 57,31 | 8,08M |
| 2026-08-27 | CNY 61,62 | +%1,00 | CNY 60,73 | CNY 62,28 | CNY 59,50 | 4,36M |
| 2026-08-26 | CNY 61,01 | -%0,83 | CNY 62,99 | CNY 64,02 | CNY 61,00 | 6,10M |
| 2026-08-25 | CNY 61,52 | -%0,90 | CNY 61,47 | CNY 62,45 | CNY 60,50 | 2,65M |
| 2026-08-24 | CNY 62,08 | -%1,79 | CNY 63,88 | CNY 63,99 | CNY 60,77 | 3,74M |
| 2026-08-21 | CNY 63,21 | -%1,71 | CNY 64,00 | CNY 64,25 | CNY 62,80 | 3,34M |
| 2026-08-20 | CNY 64,31 | +%0,67 | CNY 64,47 | CNY 66,48 | CNY 63,85 | 4,75M |
| 2026-08-19 | CNY 63,88 | -%7,07 | CNY 67,52 | CNY 68,10 | CNY 63,66 | 6,78M |
| 2026-08-18 | CNY 68,74 | -%1,66 | CNY 69,60 | CNY 71,00 | CNY 68,05 | 6,94M |
| 2026-08-17 | CNY 69,90 | +%7,62 | CNY 67,95 | CNY 72,60 | CNY 66,00 | 9,89M |
| 2026-08-14 | CNY 64,95 | -%2,30 | CNY 66,33 | CNY 66,55 | CNY 63,65 | 5,97M |
| 2026-08-13 | CNY 66,48 | +%0,45 | CNY 67,27 | CNY 68,99 | CNY 65,05 | 8,11M |
| 2026-08-12 | CNY 66,18 | +%0,98 | CNY 64,06 | CNY 67,62 | CNY 64,06 | 8,18M |
| 2026-08-11 | CNY 65,54 | +%6,64 | CNY 63,99 | CNY 68,00 | CNY 63,19 | 9,04M |
| 2026-08-10 | CNY 61,46 | +%6,65 | CNY 58,73 | CNY 62,62 | CNY 58,72 | 6,71M |
| 2026-08-07 | CNY 57,63 | -%0,45 | CNY 57,88 | CNY 57,88 | CNY 56,52 | 2,56M |
| 2026-08-06 | CNY 57,89 | +%2,68 | CNY 56,10 | CNY 57,93 | CNY 55,68 | 3,40M |
| 2026-08-05 | CNY 56,38 | +%1,17 | CNY 56,02 | CNY 57,25 | CNY 55,80 | 2,90M |
| 2026-08-04 | CNY 55,73 | +%1,49 | CNY 55,08 | CNY 56,18 | CNY 54,66 | 1,82M |
| 2026-08-03 | CNY 54,91 | +%1,20 | CNY 54,02 | CNY 55,25 | CNY 54,01 | 1,76M |
| 2026-07-31 | CNY 54,26 | +%3,35 | CNY 54,04 | CNY 55,19 | CNY 53,66 | 3,31M |
| 2026-07-30 | CNY 52,50 | -%2,74 | CNY 53,72 | CNY 54,42 | CNY 52,26 | 2,40M |
| 2026-07-29 | CNY 53,98 | +%2,04 | CNY 53,24 | CNY 54,11 | CNY 52,10 | 1,88M |
| 2026-07-28 | CNY 52,90 | -%0,94 | CNY 53,00 | CNY 54,84 | CNY 52,57 | 2,18M |
| 2026-07-27 | CNY 53,40 | +%2,69 | CNY 52,00 | CNY 53,48 | CNY 51,56 | 1,63M |
| 2026-07-24 | CNY 52,00 | -%4,02 | CNY 53,35 | CNY 53,72 | CNY 52,00 | 1,94M |
| 2026-07-23 | CNY 54,18 | +%1,25 | CNY 53,47 | CNY 54,35 | CNY 52,79 | 1,87M |
| 2026-07-22 | CNY 53,51 | -%1,87 | CNY 53,80 | CNY 54,63 | CNY 53,26 | 2,44M |
| 2026-07-21 | CNY 54,53 | +%4,42 | CNY 52,74 | CNY 54,53 | CNY 50,65 | 3,55M |
| 2026-07-20 | CNY 52,22 | -%5,59 | CNY 55,47 | CNY 55,97 | CNY 51,00 | 3,97M |
| 2026-07-17 | CNY 55,31 | -%2,16 | CNY 55,93 | CNY 57,30 | CNY 54,93 | 4,04M |
| 2026-07-16 | CNY 56,53 | -%3,61 | CNY 58,52 | CNY 59,10 | CNY 55,80 | 4,38M |
| 2026-07-15 | CNY 58,65 | -%2,78 | CNY 60,00 | CNY 60,80 | CNY 58,50 | 4,17M |
| 2026-07-14 | CNY 60,33 | +%0,28 | CNY 60,50 | CNY 60,80 | CNY 58,33 | 5,01M |
| 2026-07-13 | CNY 60,16 | -%10,52 | CNY 66,05 | CNY 66,49 | CNY 59,99 | 7,19M |
| 2026-07-10 | CNY 67,23 | +%2,24 | CNY 67,08 | CNY 70,20 | CNY 66,00 | 7,61M |
| 2026-07-09 | CNY 65,76 | -%0,39 | CNY 66,94 | CNY 67,25 | CNY 63,18 | 5,69M |
| 2026-07-08 | CNY 66,02 | -%4,84 | CNY 69,26 | CNY 69,37 | CNY 64,85 | 5,75M |
| 2026-07-07 | CNY 69,38 | -%4,04 | CNY 72,84 | CNY 74,19 | CNY 68,46 | 6,69M |
| 2026-07-06 | CNY 72,30 | -%2,24 | CNY 73,96 | CNY 75,22 | CNY 71,20 | 6,60M |
| 2026-07-03 | CNY 73,96 | -%2,12 | CNY 76,00 | CNY 78,90 | CNY 73,80 | 11,11M |
| 2026-07-02 | CNY 75,56 | +%12,37 | CNY 66,94 | CNY 80,69 | CNY 66,80 | 15,37M |
| 2026-07-01 | CNY 67,24 | +%3,02 | CNY 65,00 | CNY 68,87 | CNY 64,07 | 5,28M |
| 2026-06-30 | CNY 65,27 | +%8,95 | CNY 60,43 | CNY 65,66 | CNY 59,92 | 5,32M |
| 2026-06-29 | CNY 59,91 | -%1,79 | CNY 61,37 | CNY 61,37 | CNY 57,92 | 5,34M |
| 2026-06-26 | CNY 61,00 | -%4,03 | CNY 62,62 | CNY 64,63 | CNY 61,00 | 4,47M |
| 2026-06-25 | CNY 63,56 | -%4,00 | CNY 66,50 | CNY 66,52 | CNY 62,89 | 4,47M |
| 2026-06-24 | CNY 66,21 | -%0,21 | CNY 65,76 | CNY 66,91 | CNY 63,56 | 4,03M |
| 2026-06-23 | CNY 66,35 | +%1,95 | CNY 64,90 | CNY 68,35 | CNY 63,33 | 5,10M |
| 2026-06-22 | CNY 65,08 | -%7,03 | CNY 70,00 | CNY 70,00 | CNY 63,31 | 6,74M |
| 2026-06-18 | CNY 70,00 | +%1,89 | CNY 68,70 | CNY 70,62 | CNY 67,86 | 3,88M |
| 2026-06-17 | CNY 68,70 | -%0,97 | CNY 69,05 | CNY 71,12 | CNY 67,83 | 3,36M |
| 2026-06-16 | CNY 69,37 | +%3,00 | CNY 67,52 | CNY 70,39 | CNY 67,29 | 4,59M |
| 2026-06-15 | CNY 67,35 | +%2,37 | CNY 65,98 | CNY 68,27 | CNY 64,78 | 4,11M |
| 2026-06-12 | CNY 65,79 | -%0,62 | CNY 67,00 | CNY 70,60 | CNY 65,40 | 5,91M |
| 2026-06-11 | CNY 66,20 | -%0,18 | CNY 65,80 | CNY 67,16 | CNY 64,56 | 3,44M |
| 2026-06-10 | CNY 66,32 | -%2,91 | CNY 67,41 | CNY 69,49 | CNY 65,80 | 4,17M |
| 2026-06-09 | CNY 68,31 | +%3,81 | CNY 67,00 | CNY 68,99 | CNY 66,01 | 5,25M |
| 2026-06-08 | CNY 65,80 | +%4,44 | CNY 61,91 | CNY 66,99 | CNY 61,50 | 7,21M |
| 2026-06-05 | CNY 63,00 | +%3,08 | CNY 61,12 | CNY 64,67 | CNY 58,01 | 5,62M |
| 2026-06-04 | CNY 61,12 | +%0,73 | CNY 61,71 | CNY 63,36 | CNY 60,00 | 3,14M |
| 2026-06-03 | CNY 60,68 | -%0,28 | CNY 60,10 | CNY 62,65 | CNY 59,53 | 3,52M |
| 2026-06-02 | CNY 60,85 | +%0,43 | CNY 60,59 | CNY 61,58 | CNY 59,54 | 2,85M |
| 2026-06-01 | CNY 60,59 | -%2,32 | CNY 61,00 | CNY 62,50 | CNY 60,53 | 2,93M |
| 2026-05-29 | CNY 62,03 | -%5,08 | CNY 66,66 | CNY 66,91 | CNY 60,91 | 5,18M |
| 2026-05-28 | CNY 65,35 | +%0,02 | CNY 65,00 | CNY 66,10 | CNY 63,30 | 3,63M |
| 2026-05-27 | CNY 65,34 | -%4,05 | CNY 67,25 | CNY 68,80 | CNY 65,10 | 4,68M |
| 2026-05-26 | CNY 68,10 | -%1,73 | CNY 69,06 | CNY 69,69 | CNY 66,20 | 6,43M |