Genew Technologies Co. Ltd. Class A 688418
SSE · Çin · Teknoloji Hizmetleri
CNY 28,85-1,01 (-%3,38)
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 28,85 | -%3,38 | CNY 30,10 | CNY 30,28 | CNY 28,75 | 2,84M |
| 2026-09-29 | CNY 29,86 | -%1,09 | CNY 30,00 | CNY 30,31 | CNY 29,65 | 2,16M |
| 2026-09-28 | CNY 30,19 | -%5,66 | CNY 32,17 | CNY 32,17 | CNY 29,77 | 3,47M |
| 2026-09-24 | CNY 32,00 | -%0,81 | CNY 32,53 | CNY 33,18 | CNY 31,74 |
| 2,52M |
| 2026-09-23 | CNY 32,26 | +%0,88 | CNY 32,09 | CNY 32,60 | CNY 31,70 | 2,13M |
| 2026-09-22 | CNY 31,98 | -%0,65 | CNY 32,17 | CNY 32,84 | CNY 31,83 | 2,23M |
| 2026-09-21 | CNY 32,19 | -%1,83 | CNY 33,10 | CNY 33,40 | CNY 32,02 | 2,59M |
| 2026-09-18 | CNY 32,79 | +%3,54 | CNY 31,75 | CNY 32,88 | CNY 31,75 | 3,05M |
| 2026-09-17 | CNY 31,67 | -%1,62 | CNY 32,03 | CNY 32,75 | CNY 31,52 | 2,22M |
| 2026-09-16 | CNY 32,19 | +%4,17 | CNY 31,07 | CNY 32,68 | CNY 31,00 | 3,54M |
| 2026-09-15 | CNY 30,90 | -%1,02 | CNY 31,26 | CNY 31,48 | CNY 30,63 | 1,60M |
| 2026-09-14 | CNY 31,22 | +%0,94 | CNY 30,66 | CNY 31,40 | CNY 30,17 | 2,01M |
| 2026-09-11 | CNY 30,93 | -%1,75 | CNY 31,00 | CNY 31,36 | CNY 29,86 | 2,98M |
| 2026-09-10 | CNY 31,48 | -%1,99 | CNY 31,90 | CNY 32,12 | CNY 31,40 | 2,24M |
| 2026-09-09 | CNY 32,12 | -%0,86 | CNY 32,55 | CNY 33,21 | CNY 31,84 | 3,22M |
| 2026-09-08 | CNY 32,40 | -%0,80 | CNY 32,60 | CNY 33,27 | CNY 32,24 | 2,55M |
| 2026-09-07 | CNY 32,66 | +%3,85 | CNY 32,00 | CNY 32,95 | CNY 31,55 | 3,39M |
| 2026-09-04 | CNY 31,45 | -%2,21 | CNY 32,29 | CNY 32,89 | CNY 31,35 | 2,83M |
| 2026-09-03 | CNY 32,16 | -%0,34 | CNY 32,29 | CNY 32,78 | CNY 31,69 | 1,71M |
| 2026-09-02 | CNY 32,27 | -%0,12 | CNY 31,53 | CNY 32,59 | CNY 31,50 | 2,03M |
| 2026-09-01 | CNY 32,31 | -%3,00 | CNY 33,34 | CNY 33,36 | CNY 32,02 | 2,36M |
| 2026-08-31 | CNY 33,31 | +%4,58 | CNY 31,50 | CNY 33,68 | CNY 31,35 | 3,76M |
| 2026-08-28 | CNY 31,85 | -%1,70 | CNY 32,40 | CNY 32,94 | CNY 31,85 | 2,78M |
| 2026-08-27 | CNY 32,40 | +%1,50 | CNY 32,23 | CNY 32,85 | CNY 31,50 | 2,98M |
| 2026-08-26 | CNY 31,92 | -%0,99 | CNY 32,48 | CNY 32,80 | CNY 31,32 | 2,72M |
| 2026-08-25 | CNY 32,24 | +%0,37 | CNY 32,00 | CNY 32,50 | CNY 30,70 | 3,54M |
| 2026-08-24 | CNY 32,12 | -%2,10 | CNY 32,90 | CNY 32,90 | CNY 31,30 | 3,96M |
| 2026-08-21 | CNY 32,81 | +%0,61 | CNY 32,43 | CNY 33,10 | CNY 31,96 | 2,47M |
| 2026-08-20 | CNY 32,61 | -%1,06 | CNY 33,00 | CNY 33,61 | CNY 32,20 | 4,49M |
| 2026-08-19 | CNY 32,96 | -%11,75 | CNY 38,38 | CNY 38,90 | CNY 32,71 | 9,43M |
| 2026-08-18 | CNY 37,35 | +%1,33 | CNY 36,82 | CNY 37,81 | CNY 36,45 | 4,09M |
| 2026-08-17 | CNY 36,86 | +%0,05 | CNY 37,50 | CNY 37,50 | CNY 36,02 | 4,72M |
| 2026-08-14 | CNY 36,84 | +%0,33 | CNY 36,91 | CNY 37,64 | CNY 35,76 | 3,98M |
| 2026-08-13 | CNY 36,72 | -%4,15 | CNY 38,28 | CNY 38,89 | CNY 36,66 | 3,20M |
| 2026-08-12 | CNY 38,31 | +%0,63 | CNY 38,40 | CNY 39,00 | CNY 37,42 | 4,41M |
| 2026-08-11 | CNY 38,07 | +%4,65 | CNY 35,20 | CNY 38,64 | CNY 34,89 | 6,99M |
| 2026-08-10 | CNY 36,38 | -%3,60 | CNY 37,77 | CNY 37,80 | CNY 35,07 | 6,72M |
| 2026-08-07 | CNY 37,74 | +%2,06 | CNY 37,00 | CNY 37,85 | CNY 36,37 | 3,13M |
| 2026-08-06 | CNY 36,98 | +%1,37 | CNY 36,30 | CNY 38,06 | CNY 35,86 | 4,01M |
| 2026-08-05 | CNY 36,48 | +%2,96 | CNY 35,40 | CNY 36,85 | CNY 35,00 | 5,02M |
| 2026-08-04 | CNY 35,43 | +%12,19 | CNY 32,00 | CNY 36,00 | CNY 31,71 | 6,11M |
| 2026-08-03 | CNY 31,58 | +%1,54 | CNY 31,01 | CNY 32,51 | CNY 30,86 | 4,78M |
| 2026-07-31 | CNY 31,10 | +%5,64 | CNY 30,63 | CNY 32,06 | CNY 30,63 | 5,69M |
| 2026-07-30 | CNY 29,44 | -%12,74 | CNY 34,01 | CNY 34,01 | CNY 29,44 | 5,12M |
| 2026-07-29 | CNY 33,74 | -%1,66 | CNY 34,28 | CNY 34,69 | CNY 32,90 | 3,02M |
| 2026-07-28 | CNY 34,31 | -%2,80 | CNY 35,98 | CNY 36,75 | CNY 34,22 | 3,87M |
| 2026-07-27 | CNY 35,30 | +%2,20 | CNY 34,20 | CNY 36,00 | CNY 33,78 | 4,05M |
| 2026-07-24 | CNY 34,54 | +%5,95 | CNY 32,11 | CNY 34,77 | CNY 31,75 | 5,46M |
| 2026-07-23 | CNY 32,60 | +%1,34 | CNY 32,34 | CNY 33,01 | CNY 31,90 | 3,33M |
| 2026-07-22 | CNY 32,17 | -%4,31 | CNY 33,36 | CNY 33,80 | CNY 32,06 | 4,16M |
| 2026-07-21 | CNY 33,62 | +%8,10 | CNY 31,17 | CNY 33,88 | CNY 27,35 | 8,47M |
| 2026-07-20 | CNY 31,10 | -%5,27 | CNY 33,27 | CNY 34,34 | CNY 30,20 | 6,52M |
| 2026-07-17 | CNY 32,83 | -%10,54 | CNY 36,39 | CNY 37,36 | CNY 32,49 | 5,88M |
| 2026-07-16 | CNY 36,70 | -%8,16 | CNY 39,25 | CNY 39,70 | CNY 36,56 | 4,54M |
| 2026-07-15 | CNY 39,96 | -%1,31 | CNY 41,40 | CNY 41,41 | CNY 39,20 | 2,88M |
| 2026-07-14 | CNY 40,49 | -%5,60 | CNY 42,23 | CNY 42,89 | CNY 39,27 | 6,09M |
| 2026-07-13 | CNY 42,89 | -%12,47 | CNY 48,41 | CNY 48,41 | CNY 42,53 | 7,26M |
| 2026-07-10 | CNY 49,00 | +%4,46 | CNY 46,90 | CNY 51,93 | CNY 45,87 | 9,34M |
| 2026-07-09 | CNY 46,91 | +%4,08 | CNY 45,06 | CNY 47,19 | CNY 43,65 | 4,06M |
| 2026-07-08 | CNY 45,07 | -%3,66 | CNY 46,91 | CNY 47,39 | CNY 44,58 | 4,71M |
| 2026-07-07 | CNY 46,78 | -%10,28 | CNY 51,71 | CNY 51,71 | CNY 46,73 | 7,14M |
| 2026-07-06 | CNY 52,14 | +%0,08 | CNY 53,70 | CNY 55,86 | CNY 51,00 | 10,59M |
| 2026-07-03 | CNY 52,10 | +%4,41 | CNY 49,90 | CNY 52,68 | CNY 49,71 | 9,13M |
| 2026-07-02 | CNY 49,90 | +%1,13 | CNY 50,00 | CNY 52,18 | CNY 47,63 | 9,83M |
| 2026-07-01 | CNY 49,34 | +%2,62 | CNY 48,00 | CNY 50,21 | CNY 47,19 | 7,70M |
| 2026-06-30 | CNY 48,08 | +%6,37 | CNY 45,60 | CNY 48,30 | CNY 45,11 | 8,80M |
| 2026-06-29 | CNY 45,20 | +%0,89 | CNY 45,50 | CNY 46,33 | CNY 43,91 | 6,09M |
| 2026-06-26 | CNY 44,80 | +%1,04 | CNY 43,89 | CNY 46,87 | CNY 42,88 | 6,28M |
| 2026-06-25 | CNY 44,34 | -%4,65 | CNY 46,64 | CNY 47,75 | CNY 43,80 | 6,05M |
| 2026-06-24 | CNY 46,50 | +%1,09 | CNY 46,50 | CNY 46,62 | CNY 44,20 | 5,19M |
| 2026-06-23 | CNY 46,00 | +%5,36 | CNY 42,80 | CNY 47,30 | CNY 42,40 | 7,95M |
| 2026-06-22 | CNY 43,66 | -%5,37 | CNY 46,64 | CNY 48,00 | CNY 42,78 | 5,95M |
| 2026-06-18 | CNY 46,14 | +%0,92 | CNY 45,27 | CNY 47,60 | CNY 45,12 | 4,60M |
| 2026-06-17 | CNY 45,72 | -%0,61 | CNY 46,25 | CNY 47,00 | CNY 45,32 | 4,06M |
| 2026-06-16 | CNY 46,00 | +%3,56 | CNY 45,00 | CNY 46,59 | CNY 43,80 | 5,62M |
| 2026-06-15 | CNY 44,42 | +%1,62 | CNY 44,00 | CNY 45,40 | CNY 43,40 | 4,42M |
| 2026-06-12 | CNY 43,71 | +%5,91 | CNY 42,01 | CNY 44,60 | CNY 41,66 | 6,06M |
| 2026-06-11 | CNY 41,27 | -%2,83 | CNY 42,31 | CNY 42,59 | CNY 40,76 | 5,40M |
| 2026-06-10 | CNY 42,47 | -%2,79 | CNY 43,58 | CNY 43,98 | CNY 41,33 | 4,88M |
| 2026-06-09 | CNY 43,69 | +%1,65 | CNY 43,50 | CNY 43,98 | CNY 41,66 | 5,50M |
| 2026-06-08 | CNY 42,98 | -%7,69 | CNY 44,98 | CNY 46,19 | CNY 42,03 | 6,40M |
| 2026-06-05 | CNY 46,56 | +%3,15 | CNY 45,63 | CNY 47,80 | CNY 44,53 | 6,17M |
| 2026-06-04 | CNY 45,14 | -%1,76 | CNY 45,63 | CNY 46,67 | CNY 44,80 | 3,45M |
| 2026-06-03 | CNY 45,95 | +%3,49 | CNY 44,81 | CNY 47,90 | CNY 43,83 | 5,78M |
| 2026-06-02 | CNY 44,40 | -%3,27 | CNY 45,45 | CNY 46,71 | CNY 44,00 | 5,31M |
| 2026-06-01 | CNY 45,90 | -%3,37 | CNY 48,15 | CNY 48,66 | CNY 45,87 | 5,15M |
| 2026-05-29 | CNY 47,50 | -%10,29 | CNY 53,00 | CNY 53,88 | CNY 47,38 | 10,93M |
| 2026-05-28 | CNY 52,95 | +%6,93 | CNY 49,43 | CNY 53,65 | CNY 48,96 | 9,44M |
| 2026-05-27 | CNY 49,52 | -%4,07 | CNY 52,10 | CNY 52,60 | CNY 49,18 | 6,87M |
| 2026-05-26 | CNY 51,62 | -%0,50 | CNY 51,37 | CNY 52,05 | CNY 48,70 | 7,53M |