Beijing Succeeder Technology, Inc. Class A 688338
SSE · Çin · Sağlık Teknolojisi
CNY 31,75+0,08 (+%0,25)
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 31,75 | +%0,25 | CNY 31,94 | CNY 32,47 | CNY 31,60 | 1,70M |
| 2026-09-29 | CNY 31,67 | -%0,97 | CNY 32,25 | CNY 32,45 | CNY 31,51 | 956,52K |
| 2026-09-28 | CNY 31,98 | +%0,57 | CNY 32,07 | CNY 32,41 | CNY 31,48 | 1,97M |
| 2026-09-24 | CNY 31,80 | -%2,18 | CNY 32,65 | CNY 32,87 | CNY 31,80 | 1,64M |
| 2026-09-23 | CNY 32,51 | +%0,96 | CNY 32,36 | CNY 32,76 | CNY 32,00 | 1,51M |
| 2026-09-22 | CNY 32,20 | +%1,58 | CNY 31,78 | CNY 32,45 | CNY 31,48 | 2,31M |
| 2026-09-21 | CNY 31,70 | +%7,17 | CNY 29,76 | CNY 31,80 | CNY 29,46 | 2,12M |
| 2026-09-18 | CNY 29,58 | -%0,50 | CNY 29,45 | CNY 30,18 | CNY 29,42 | 1,13M |
| 2026-09-17 | CNY 29,73 | +%2,41 | CNY 28,98 | CNY 29,79 | CNY 28,88 | 1,14M |
| 2026-09-16 | CNY 29,03 | +%1,86 | CNY 28,65 | CNY 29,28 | CNY 28,11 | 845,33K |
| 2026-09-15 | CNY 28,50 | -%1,99 | CNY 29,08 | CNY 29,34 | CNY 28,42 | 712,88K |
| 2026-09-14 | CNY 29,08 | +%1,54 | CNY 28,60 | CNY 29,51 | CNY 28,28 | 1,12M |
| 2026-09-11 | CNY 28,64 | -%2,39 | CNY 29,25 | CNY 29,25 | CNY 27,97 | 1,33M |
| 2026-09-10 | CNY 29,34 | +%0,20 | CNY 29,25 | CNY 29,76 | CNY 28,60 | 1,16M |
| 2026-09-09 | CNY 29,28 | -%1,74 | CNY 29,76 | CNY 29,76 | CNY 29,14 | 1,09M |
| 2026-09-08 | CNY 29,80 | -%0,93 | CNY 29,81 | CNY 30,18 | CNY 29,50 | 1,34M |
| 2026-09-07 | CNY 30,08 | -%1,60 | CNY 30,57 | CNY 30,60 | CNY 29,87 | 1,28M |
| 2026-09-04 | CNY 30,57 | -%2,33 | CNY 31,55 | CNY 31,77 | CNY 30,55 | 1,38M |
| 2026-09-03 | CNY 31,30 | -%0,35 | CNY 31,41 | CNY 31,99 | CNY 31,18 | 1,18M |
| 2026-09-02 | CNY 31,41 | -%4,09 | CNY 32,51 | CNY 32,51 | CNY 31,15 | 1,86M |
| 2026-09-01 | CNY 32,75 | +%9,13 | CNY 30,10 | CNY 33,19 | CNY 30,01 | 3,91M |
| 2026-08-31 | CNY 30,01 | +%0,50 | CNY 29,36 | CNY 30,29 | CNY 28,90 | 1,38M |
| 2026-08-28 | CNY 29,86 | -%1,65 | CNY 30,10 | CNY 30,38 | CNY 29,78 | 911,37K |
| 2026-08-27 | CNY 30,36 | -%0,49 | CNY 30,20 | CNY 30,94 | CNY 30,13 | 1,12M |
| 2026-08-26 | CNY 30,51 | -%2,71 | CNY 31,76 | CNY 31,76 | CNY 30,17 | 1,75M |
| 2026-08-25 | CNY 31,36 | +%2,28 | CNY 31,00 | CNY 31,63 | CNY 30,29 | 1,75M |
| 2026-08-24 | CNY 30,66 | -%2,97 | CNY 31,39 | CNY 31,85 | CNY 30,51 | 1,91M |
| 2026-08-21 | CNY 31,60 | +%2,73 | CNY 30,31 | CNY 32,25 | CNY 30,01 | 2,98M |
| 2026-08-20 | CNY 30,76 | +%3,05 | CNY 30,19 | CNY 31,38 | CNY 30,19 | 1,82M |
| 2026-08-19 | CNY 29,85 | -%3,52 | CNY 30,51 | CNY 31,14 | CNY 29,29 | 1,77M |
| 2026-08-18 | CNY 30,94 | -%0,42 | CNY 31,10 | CNY 31,36 | CNY 30,70 | 1,60M |
| 2026-08-17 | CNY 31,07 | +%0,62 | CNY 30,86 | CNY 31,13 | CNY 30,15 | 1,47M |
| 2026-08-14 | CNY 30,88 | +%1,01 | CNY 30,60 | CNY 32,15 | CNY 30,09 | 2,16M |
| 2026-08-13 | CNY 30,57 | +%1,80 | CNY 30,60 | CNY 31,18 | CNY 29,50 | 2,16M |
| 2026-08-12 | CNY 30,03 | +%2,70 | CNY 29,49 | CNY 30,75 | CNY 29,01 | 2,15M |
| 2026-08-11 | CNY 29,24 | -%4,01 | CNY 30,79 | CNY 30,79 | CNY 28,99 | 2,79M |
| 2026-08-10 | CNY 30,46 | +%6,10 | CNY 28,71 | CNY 30,63 | CNY 28,54 | 2,26M |
| 2026-08-07 | CNY 28,71 | +%6,53 | CNY 27,00 | CNY 29,16 | CNY 26,64 | 2,10M |
| 2026-08-06 | CNY 26,95 | +%0,56 | CNY 26,80 | CNY 26,96 | CNY 26,34 | 742,55K |
| 2026-08-05 | CNY 26,80 | +%0,87 | CNY 26,50 | CNY 27,37 | CNY 26,50 | 1,03M |
| 2026-08-04 | CNY 26,57 | +%2,07 | CNY 25,99 | CNY 26,80 | CNY 25,99 | 841,47K |
| 2026-08-03 | CNY 26,03 | +%0,70 | CNY 25,83 | CNY 26,05 | CNY 25,50 | 851,55K |
| 2026-07-31 | CNY 25,85 | +%0,23 | CNY 25,80 | CNY 26,43 | CNY 25,70 | 1,35M |
| 2026-07-30 | CNY 25,79 | -%2,16 | CNY 26,35 | CNY 26,57 | CNY 25,66 | 792,23K |
| 2026-07-29 | CNY 26,36 | +%0,61 | CNY 26,20 | CNY 26,68 | CNY 25,85 | 774,03K |
| 2026-07-28 | CNY 26,20 | +%0,11 | CNY 26,03 | CNY 27,09 | CNY 26,00 | 837,48K |
| 2026-07-27 | CNY 26,17 | +%3,11 | CNY 25,38 | CNY 26,27 | CNY 25,36 | 589,11K |
| 2026-07-24 | CNY 25,38 | -%2,80 | CNY 25,82 | CNY 26,42 | CNY 25,35 | 1,00M |
| 2026-07-23 | CNY 26,11 | %0,00 | CNY 26,11 | CNY 26,38 | CNY 25,71 | 825,93K |
| 2026-07-22 | CNY 26,11 | -%1,47 | CNY 26,50 | CNY 27,58 | CNY 26,11 | 1,37M |
| 2026-07-21 | CNY 26,50 | -%9,28 | CNY 29,01 | CNY 29,58 | CNY 25,51 | 3,08M |
| 2026-07-20 | CNY 29,21 | +%0,27 | CNY 28,95 | CNY 29,85 | CNY 28,20 | 1,83M |
| 2026-07-17 | CNY 29,13 | -%5,05 | CNY 30,89 | CNY 30,89 | CNY 28,09 | 2,46M |
| 2026-07-16 | CNY 30,68 | +%1,22 | CNY 30,04 | CNY 30,70 | CNY 29,63 | 1,92M |
| 2026-07-15 | CNY 30,31 | -%0,75 | CNY 30,01 | CNY 31,26 | CNY 29,66 | 2,84M |
| 2026-07-14 | CNY 30,54 | +%9,07 | CNY 27,90 | CNY 30,63 | CNY 27,52 | 3,47M |
| 2026-07-13 | CNY 28,00 | -%4,76 | CNY 29,00 | CNY 29,53 | CNY 27,98 | 1,54M |
| 2026-07-10 | CNY 29,40 | +%7,30 | CNY 27,59 | CNY 30,33 | CNY 27,01 | 2,54M |
| 2026-07-09 | CNY 27,40 | -%0,36 | CNY 27,41 | CNY 28,32 | CNY 26,91 | 1,00M |
| 2026-07-08 | CNY 27,50 | -%6,59 | CNY 29,50 | CNY 29,50 | CNY 27,22 | 1,83M |
| 2026-07-07 | CNY 29,44 | +%2,61 | CNY 28,72 | CNY 29,74 | CNY 28,00 | 1,84M |
| 2026-07-06 | CNY 28,69 | +%0,53 | CNY 28,54 | CNY 29,30 | CNY 28,37 | 981,95K |
| 2026-07-03 | CNY 28,54 | -%0,90 | CNY 28,80 | CNY 29,27 | CNY 28,15 | 947,36K |
| 2026-07-02 | CNY 28,80 | -%2,41 | CNY 29,58 | CNY 29,96 | CNY 28,77 | 1,26M |
| 2026-07-01 | CNY 29,51 | %0,00 | CNY 29,31 | CNY 29,65 | CNY 28,37 | 1,63M |
| 2026-06-30 | CNY 29,51 | +%2,64 | CNY 28,29 | CNY 29,77 | CNY 27,81 | 2,33M |
| 2026-06-29 | CNY 28,75 | +%8,78 | CNY 26,10 | CNY 28,96 | CNY 25,56 | 2,74M |
| 2026-06-26 | CNY 26,43 | -%2,22 | CNY 27,18 | CNY 28,32 | CNY 26,36 | 1,96M |
| 2026-06-25 | CNY 27,03 | -%1,53 | CNY 27,20 | CNY 27,70 | CNY 26,18 | 2,69M |
| 2026-06-24 | CNY 27,45 | -%8,47 | CNY 29,90 | CNY 30,20 | CNY 27,17 | 3,82M |
| 2026-06-23 | CNY 29,99 | +%11,49 | CNY 26,75 | CNY 29,99 | CNY 26,53 | 5,01M |
| 2026-06-22 | CNY 26,90 | +%11,90 | CNY 24,29 | CNY 27,50 | CNY 23,90 | 3,37M |
| 2026-06-18 | CNY 24,04 | +%0,46 | CNY 23,87 | CNY 24,28 | CNY 23,56 | 578,26K |
| 2026-06-17 | CNY 23,93 | -%2,96 | CNY 24,40 | CNY 24,61 | CNY 23,80 | 552,65K |
| 2026-06-16 | CNY 24,66 | -%1,00 | CNY 24,97 | CNY 24,97 | CNY 24,35 | 721,80K |
| 2026-06-15 | CNY 24,91 | -%0,68 | CNY 25,18 | CNY 25,30 | CNY 24,75 | 664,11K |
| 2026-06-12 | CNY 25,08 | +%4,63 | CNY 24,19 | CNY 25,08 | CNY 23,82 | 971,19K |
| 2026-06-11 | CNY 23,97 | -%0,95 | CNY 23,85 | CNY 24,79 | CNY 23,63 | 611,87K |
| 2026-06-10 | CNY 24,20 | -%1,02 | CNY 24,18 | CNY 24,50 | CNY 23,80 | 732,06K |
| 2026-06-09 | CNY 24,45 | +%2,05 | CNY 24,05 | CNY 24,88 | CNY 23,70 | 917,14K |
| 2026-06-08 | CNY 23,96 | -%2,40 | CNY 24,30 | CNY 24,68 | CNY 23,51 | 850,22K |
| 2026-06-05 | CNY 24,55 | -%0,12 | CNY 24,57 | CNY 24,87 | CNY 23,92 | 820,39K |
| 2026-06-04 | CNY 24,58 | -%3,38 | CNY 25,19 | CNY 25,20 | CNY 24,30 | 803,86K |
| 2026-06-03 | CNY 25,44 | -%1,05 | CNY 25,58 | CNY 25,65 | CNY 25,02 | 784,61K |
| 2026-06-02 | CNY 25,71 | -%1,64 | CNY 26,30 | CNY 26,31 | CNY 25,55 | 740,79K |
| 2026-06-01 | CNY 26,14 | +%0,58 | CNY 25,85 | CNY 26,42 | CNY 25,73 | 664,73K |
| 2026-05-29 | CNY 25,99 | -%2,29 | CNY 26,60 | CNY 27,11 | CNY 25,81 | 759,23K |
| 2026-05-28 | CNY 26,60 | +%1,06 | CNY 26,20 | CNY 26,73 | CNY 26,02 | 832,66K |
| 2026-05-27 | CNY 26,32 | -%2,66 | CNY 27,07 | CNY 27,08 | CNY 26,11 | 1,08M |
| 2026-05-26 | CNY 27,04 | -%3,01 | CNY 27,68 | CNY 27,91 | CNY 26,75 | 1,01M |