Nextool Technology Co., Ltd. Class A 688419
SSE · Çin · Üretici İmalatı
CNY 47,48-1,99 (-%4,02)
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 47,48 | -%4,02 | CNY 50,00 | CNY 50,79 | CNY 47,12 | 2,05M |
| 2026-09-29 | CNY 49,47 | +%1,17 | CNY 48,60 | CNY 50,13 | CNY 48,25 | 1,76M |
| 2026-09-28 | CNY 48,90 | -%6,11 | CNY 52,01 | CNY 52,03 | CNY 48,08 | 2,86M |
| 2026-09-24 | CNY 52,08 | -%2,75 | CNY 53,39 | CNY 53,84 | CNY 52,05 | 1,86M |
| 2026-09-23 | CNY 53,55 | +%1,61 | CNY 52,98 | CNY 54,00 | CNY 52,41 | 2,47M |
| 2026-09-22 | CNY 52,70 | -%0,57 | CNY 54,67 | CNY 54,88 | CNY 52,40 | 2,52M |
| 2026-09-21 | CNY 53,00 | -%0,15 | CNY 53,55 | CNY 53,97 | CNY 52,40 | 3,14M |
| 2026-09-18 | CNY 53,08 | +%3,55 | CNY 53,00 | CNY 54,02 | CNY 51,52 | 3,96M |
| 2026-09-17 | CNY 51,26 | -%1,02 | CNY 51,71 | CNY 52,31 | CNY 50,60 | 2,91M |
| 2026-09-16 | CNY 51,79 | +%6,48 | CNY 48,79 | CNY 52,00 | CNY 48,35 | 3,98M |
| 2026-09-15 | CNY 48,64 | +%3,71 | CNY 46,59 | CNY 50,26 | CNY 46,59 | 3,55M |
| 2026-09-14 | CNY 46,90 | +%1,78 | CNY 45,16 | CNY 47,45 | CNY 44,86 | 2,13M |
| 2026-09-11 | CNY 46,08 | -%2,81 | CNY 46,50 | CNY 46,87 | CNY 44,01 | 2,52M |
| 2026-09-10 | CNY 47,41 | -%0,61 | CNY 47,50 | CNY 48,57 | CNY 46,98 | 2,38M |
| 2026-09-09 | CNY 47,70 | -%0,79 | CNY 48,46 | CNY 49,67 | CNY 46,99 | 2,80M |
| 2026-09-08 | CNY 48,08 | -%2,42 | CNY 49,27 | CNY 50,18 | CNY 47,92 | 3,03M |
| 2026-09-07 | CNY 49,27 | +%4,61 | CNY 47,57 | CNY 49,77 | CNY 47,57 | 3,55M |
| 2026-09-04 | CNY 47,10 | -%5,06 | CNY 50,09 | CNY 51,26 | CNY 46,75 | 3,89M |
| 2026-09-03 | CNY 49,61 | -%0,76 | CNY 50,60 | CNY 50,60 | CNY 48,61 | 3,30M |
| 2026-09-02 | CNY 49,99 | -%2,15 | CNY 49,88 | CNY 51,05 | CNY 49,00 | 3,29M |
| 2026-09-01 | CNY 51,09 | -%3,51 | CNY 52,95 | CNY 53,46 | CNY 50,72 | 3,95M |
| 2026-08-31 | CNY 52,95 | +%1,24 | CNY 50,15 | CNY 53,10 | CNY 50,15 | 3,87M |
| 2026-08-28 | CNY 52,30 | -%5,58 | CNY 54,59 | CNY 55,34 | CNY 52,10 | 5,14M |
| 2026-08-27 | CNY 55,39 | +%0,51 | CNY 55,12 | CNY 56,04 | CNY 53,67 | 5,67M |
| 2026-08-26 | CNY 55,11 | -%1,31 | CNY 56,80 | CNY 56,80 | CNY 53,91 | 4,85M |
| 2026-08-25 | CNY 55,84 | -%1,66 | CNY 56,51 | CNY 56,79 | CNY 52,58 | 7,45M |
| 2026-08-24 | CNY 56,78 | +%16,28 | CNY 52,85 | CNY 58,50 | CNY 50,61 | 10,81M |
| 2026-08-21 | CNY 48,83 | +%2,37 | CNY 47,28 | CNY 49,87 | CNY 46,62 | 2,87M |
| 2026-08-20 | CNY 47,70 | +%0,32 | CNY 48,00 | CNY 49,07 | CNY 46,72 | 3,35M |
| 2026-08-19 | CNY 47,55 | -%10,54 | CNY 50,44 | CNY 51,79 | CNY 47,23 | 5,42M |
| 2026-08-18 | CNY 53,15 | +%1,53 | CNY 53,10 | CNY 54,77 | CNY 51,57 | 6,21M |
| 2026-08-17 | CNY 52,35 | +%3,87 | CNY 50,38 | CNY 53,99 | CNY 49,00 | 6,78M |
| 2026-08-14 | CNY 50,40 | +%6,51 | CNY 48,15 | CNY 50,42 | CNY 47,11 | 4,89M |
| 2026-08-13 | CNY 47,32 | -%4,48 | CNY 50,00 | CNY 50,22 | CNY 46,78 | 4,78M |
| 2026-08-12 | CNY 49,54 | +%6,06 | CNY 46,80 | CNY 50,78 | CNY 46,78 | 6,52M |
| 2026-08-11 | CNY 46,71 | -%2,89 | CNY 47,53 | CNY 48,79 | CNY 46,16 | 4,27M |
| 2026-08-10 | CNY 48,10 | -%3,16 | CNY 49,98 | CNY 50,98 | CNY 46,38 | 8,84M |
| 2026-08-07 | CNY 49,67 | +%20,00 | CNY 41,37 | CNY 49,67 | CNY 40,25 | 7,83M |
| 2026-08-06 | CNY 41,39 | +%2,15 | CNY 39,99 | CNY 42,10 | CNY 39,30 | 4,19M |
| 2026-08-05 | CNY 40,52 | +%12,00 | CNY 37,00 | CNY 41,00 | CNY 36,10 | 5,04M |
| 2026-08-04 | CNY 36,18 | +%5,60 | CNY 34,60 | CNY 36,66 | CNY 34,30 | 4,02M |
| 2026-08-03 | CNY 34,26 | +%1,36 | CNY 34,66 | CNY 35,25 | CNY 33,50 | 5,37M |
| 2026-07-31 | CNY 33,80 | +%5,30 | CNY 34,51 | CNY 37,28 | CNY 33,78 | 5,07M |
| 2026-07-30 | CNY 32,10 | -%11,20 | CNY 35,61 | CNY 36,48 | CNY 31,65 | 5,66M |
| 2026-07-29 | CNY 36,15 | -%3,21 | CNY 37,37 | CNY 38,58 | CNY 33,73 | 5,18M |
| 2026-07-28 | CNY 37,35 | -%8,52 | CNY 39,79 | CNY 42,24 | CNY 37,31 | 4,28M |
| 2026-07-27 | CNY 40,83 | +%3,11 | CNY 39,93 | CNY 40,87 | CNY 37,51 | 3,74M |
| 2026-07-24 | CNY 39,60 | -%1,54 | CNY 39,70 | CNY 41,11 | CNY 38,91 | 3,66M |
| 2026-07-23 | CNY 40,22 | -%4,71 | CNY 42,52 | CNY 43,45 | CNY 39,40 | 4,24M |
| 2026-07-22 | CNY 42,21 | -%2,99 | CNY 43,46 | CNY 45,63 | CNY 41,63 | 5,48M |
| 2026-07-21 | CNY 43,51 | +%11,45 | CNY 39,59 | CNY 43,63 | CNY 33,56 | 7,73M |
| 2026-07-20 | CNY 39,04 | -%17,08 | CNY 48,02 | CNY 49,13 | CNY 37,78 | 7,11M |
| 2026-07-17 | CNY 47,08 | -%11,74 | CNY 52,50 | CNY 53,15 | CNY 47,00 | 4,11M |
| 2026-07-16 | CNY 53,34 | -%8,93 | CNY 57,12 | CNY 58,15 | CNY 52,50 | 3,65M |
| 2026-07-15 | CNY 58,57 | -%7,30 | CNY 64,83 | CNY 65,77 | CNY 58,17 | 3,36M |
| 2026-07-14 | CNY 63,18 | +%0,02 | CNY 62,14 | CNY 64,44 | CNY 58,72 | 4,55M |
| 2026-07-13 | CNY 63,17 | -%7,62 | CNY 65,10 | CNY 69,35 | CNY 62,00 | 5,26M |
| 2026-07-10 | CNY 68,38 | -%9,07 | CNY 73,89 | CNY 76,68 | CNY 68,38 | 6,63M |
| 2026-07-09 | CNY 75,20 | +%7,86 | CNY 69,88 | CNY 75,91 | CNY 68,96 | 7,86M |
| 2026-07-08 | CNY 69,72 | +%2,23 | CNY 66,66 | CNY 71,69 | CNY 61,20 | 6,44M |
| 2026-07-07 | CNY 68,20 | +%6,43 | CNY 63,47 | CNY 69,75 | CNY 62,00 | 7,03M |
| 2026-07-06 | CNY 64,08 | -%0,05 | CNY 64,88 | CNY 67,98 | CNY 58,22 | 6,34M |
| 2026-07-03 | CNY 64,11 | -%4,31 | CNY 66,14 | CNY 68,00 | CNY 64,01 | 4,94M |
| 2026-07-02 | CNY 67,00 | -%10,73 | CNY 70,05 | CNY 73,67 | CNY 66,01 | 6,58M |
| 2026-07-01 | CNY 75,05 | -%4,58 | CNY 78,84 | CNY 83,83 | CNY 74,66 | 6,68M |
| 2026-06-30 | CNY 78,65 | +%3,03 | CNY 76,00 | CNY 82,59 | CNY 74,01 | 6,41M |
| 2026-06-29 | CNY 76,34 | +%7,07 | CNY 71,64 | CNY 82,86 | CNY 71,64 | 8,06M |
| 2026-06-26 | CNY 71,30 | -%1,60 | CNY 72,08 | CNY 74,00 | CNY 70,20 | 4,91M |
| 2026-06-25 | CNY 72,46 | -%2,99 | CNY 74,71 | CNY 79,00 | CNY 72,38 | 5,77M |
| 2026-06-24 | CNY 74,69 | +%3,02 | CNY 70,33 | CNY 75,18 | CNY 69,01 | 6,04M |
| 2026-06-23 | CNY 72,50 | +%1,41 | CNY 71,00 | CNY 78,00 | CNY 68,13 | 6,04M |
| 2026-06-22 | CNY 71,49 | +%3,23 | CNY 67,93 | CNY 73,50 | CNY 65,60 | 6,80M |
| 2026-06-18 | CNY 69,25 | +%2,44 | CNY 68,11 | CNY 70,69 | CNY 65,80 | 5,70M |
| 2026-06-17 | CNY 67,60 | +%2,72 | CNY 64,05 | CNY 69,37 | CNY 63,58 | 6,34M |
| 2026-06-16 | CNY 65,81 | +%6,15 | CNY 61,70 | CNY 66,58 | CNY 61,08 | 8,03M |
| 2026-06-15 | CNY 62,00 | +%7,27 | CNY 60,08 | CNY 63,48 | CNY 59,00 | 7,97M |
| 2026-06-12 | CNY 57,80 | +%4,94 | CNY 60,00 | CNY 64,00 | CNY 55,76 | 11,59M |
| 2026-06-11 | CNY 55,08 | +%20,00 | CNY 46,03 | CNY 55,08 | CNY 45,51 | 5,70M |
| 2026-06-10 | CNY 45,90 | +%1,08 | CNY 45,84 | CNY 46,13 | CNY 43,95 | 2,64M |
| 2026-06-09 | CNY 45,41 | +%4,66 | CNY 43,75 | CNY 45,66 | CNY 43,01 | 2,53M |
| 2026-06-08 | CNY 43,39 | -%7,29 | CNY 44,80 | CNY 46,00 | CNY 42,73 | 3,14M |
| 2026-06-05 | CNY 46,80 | -%3,35 | CNY 47,10 | CNY 48,27 | CNY 45,68 | 2,87M |
| 2026-06-04 | CNY 48,42 | -%1,02 | CNY 47,98 | CNY 49,15 | CNY 47,00 | 3,17M |
| 2026-06-03 | CNY 48,92 | +%1,94 | CNY 48,07 | CNY 50,70 | CNY 47,50 | 3,80M |
| 2026-06-02 | CNY 47,99 | -%0,68 | CNY 49,00 | CNY 49,88 | CNY 46,66 | 2,91M |
| 2026-06-01 | CNY 48,32 | -%8,07 | CNY 53,00 | CNY 53,00 | CNY 48,14 | 3,62M |
| 2026-05-29 | CNY 52,56 | -%10,40 | CNY 58,08 | CNY 58,21 | CNY 51,00 | 4,43M |
| 2026-05-28 | CNY 58,66 | +%4,75 | CNY 54,22 | CNY 58,66 | CNY 53,14 | 4,84M |
| 2026-05-27 | CNY 56,00 | -%7,44 | CNY 58,88 | CNY 59,00 | CNY 54,68 | 5,95M |
| 2026-05-26 | CNY 60,50 | -%5,19 | CNY 63,00 | CNY 65,34 | CNY 56,00 | 8,28M |