Kewell Technology Co., Ltd. Class A 688551
SSE · Çin · Elektronik Teknoloji
CNY 36,88-1,67 (-%4,33)
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 36,88 | -%4,33 | CNY 38,87 | CNY 39,55 | CNY 36,63 | 3,24M |
| 2026-09-29 | CNY 38,55 | +%0,71 | CNY 38,02 | CNY 39,55 | CNY 37,34 | 3,14M |
| 2026-09-28 | CNY 38,28 | -%11,59 | CNY 43,31 | CNY 43,39 | CNY 37,57 | 5,34M |
| 2026-09-24 | CNY 43,30 | +%0,12 | CNY 43,25 | CNY 45,77 | CNY 42,09 | 6,67M |
| 2026-09-23 | CNY 43,25 | +%7,05 | CNY 40,38 | CNY 44,32 | CNY 40,38 | 5,48M |
| 2026-09-22 | CNY 40,40 | -%1,54 | CNY 41,80 | CNY 42,00 | CNY 40,07 | 3,01M |
| 2026-09-21 | CNY 41,03 | +%1,43 | CNY 40,20 | CNY 42,10 | CNY 40,20 | 3,37M |
| 2026-09-18 | CNY 40,45 | +%3,45 | CNY 39,80 | CNY 40,95 | CNY 38,96 | 3,58M |
| 2026-09-17 | CNY 39,10 | -%2,08 | CNY 40,07 | CNY 40,41 | CNY 39,00 | 2,82M |
| 2026-09-16 | CNY 39,93 | +%4,42 | CNY 38,00 | CNY 40,07 | CNY 37,90 | 4,47M |
| 2026-09-15 | CNY 38,24 | -%1,95 | CNY 39,00 | CNY 40,09 | CNY 38,15 | 3,48M |
| 2026-09-14 | CNY 39,00 | +%1,75 | CNY 38,22 | CNY 39,29 | CNY 37,03 | 3,46M |
| 2026-09-11 | CNY 38,33 | -%0,83 | CNY 38,01 | CNY 39,88 | CNY 36,54 | 4,67M |
| 2026-09-10 | CNY 38,65 | +%0,70 | CNY 38,10 | CNY 39,70 | CNY 37,15 | 3,81M |
| 2026-09-09 | CNY 38,38 | -%1,46 | CNY 38,80 | CNY 39,71 | CNY 38,03 | 2,64M |
| 2026-09-08 | CNY 38,95 | +%0,96 | CNY 38,61 | CNY 39,20 | CNY 37,50 | 3,44M |
| 2026-09-07 | CNY 38,58 | +%4,61 | CNY 37,53 | CNY 39,02 | CNY 36,88 | 3,93M |
| 2026-09-04 | CNY 36,88 | -%2,95 | CNY 38,03 | CNY 38,85 | CNY 36,43 | 3,69M |
| 2026-09-03 | CNY 38,00 | +%3,94 | CNY 36,52 | CNY 38,99 | CNY 36,10 | 4,86M |
| 2026-09-02 | CNY 36,56 | -%2,38 | CNY 36,71 | CNY 37,35 | CNY 36,03 | 4,93M |
| 2026-09-01 | CNY 37,45 | -%9,37 | CNY 40,96 | CNY 41,27 | CNY 37,37 | 6,72M |
| 2026-08-31 | CNY 41,32 | -%2,64 | CNY 41,34 | CNY 43,34 | CNY 40,11 | 6,62M |
| 2026-08-28 | CNY 42,44 | +%5,70 | CNY 40,02 | CNY 43,44 | CNY 39,50 | 5,60M |
| 2026-08-27 | CNY 40,15 | +%6,02 | CNY 37,90 | CNY 40,28 | CNY 37,50 | 2,88M |
| 2026-08-26 | CNY 37,87 | -%1,41 | CNY 39,17 | CNY 39,17 | CNY 36,60 | 2,74M |
| 2026-08-25 | CNY 38,41 | +%0,95 | CNY 37,21 | CNY 38,85 | CNY 36,10 | 3,17M |
| 2026-08-24 | CNY 38,05 | -%5,58 | CNY 39,38 | CNY 40,48 | CNY 37,00 | 3,33M |
| 2026-08-21 | CNY 40,30 | +%3,39 | CNY 38,50 | CNY 41,39 | CNY 38,11 | 2,54M |
| 2026-08-20 | CNY 38,98 | +%2,02 | CNY 38,87 | CNY 39,88 | CNY 38,23 | 2,86M |
| 2026-08-19 | CNY 38,21 | -%10,35 | CNY 41,50 | CNY 42,12 | CNY 38,00 | 4,30M |
| 2026-08-18 | CNY 42,62 | -%1,59 | CNY 43,43 | CNY 44,18 | CNY 41,50 | 4,08M |
| 2026-08-17 | CNY 43,31 | +%2,63 | CNY 42,20 | CNY 43,38 | CNY 41,50 | 3,32M |
| 2026-08-14 | CNY 42,20 | +%1,22 | CNY 42,11 | CNY 42,85 | CNY 41,25 | 4,05M |
| 2026-08-13 | CNY 41,69 | +%2,33 | CNY 40,99 | CNY 45,00 | CNY 40,50 | 5,03M |
| 2026-08-12 | CNY 40,74 | +%4,19 | CNY 39,37 | CNY 41,37 | CNY 39,00 | 3,03M |
| 2026-08-11 | CNY 39,10 | -%0,20 | CNY 39,39 | CNY 40,27 | CNY 38,38 | 3,05M |
| 2026-08-10 | CNY 39,18 | -%2,29 | CNY 41,20 | CNY 43,00 | CNY 38,36 | 3,34M |
| 2026-08-07 | CNY 40,10 | +%3,03 | CNY 39,41 | CNY 40,42 | CNY 37,76 | 3,52M |
| 2026-08-06 | CNY 38,92 | +%2,15 | CNY 37,92 | CNY 39,43 | CNY 37,29 | 3,37M |
| 2026-08-05 | CNY 38,10 | +%8,70 | CNY 35,75 | CNY 39,53 | CNY 34,58 | 4,43M |
| 2026-08-04 | CNY 35,05 | +%7,12 | CNY 33,37 | CNY 35,40 | CNY 32,70 | 3,26M |
| 2026-08-03 | CNY 32,72 | -%4,61 | CNY 34,49 | CNY 34,51 | CNY 32,05 | 4,20M |
| 2026-07-31 | CNY 34,30 | +%5,21 | CNY 34,98 | CNY 36,99 | CNY 34,24 | 3,49M |
| 2026-07-30 | CNY 32,60 | -%8,86 | CNY 35,66 | CNY 36,15 | CNY 31,80 | 3,12M |
| 2026-07-29 | CNY 35,77 | -%2,00 | CNY 36,77 | CNY 36,88 | CNY 34,16 | 2,68M |
| 2026-07-28 | CNY 36,50 | -%7,83 | CNY 39,00 | CNY 39,65 | CNY 36,10 | 2,23M |
| 2026-07-27 | CNY 39,60 | +%2,43 | CNY 39,00 | CNY 40,36 | CNY 38,15 | 2,09M |
| 2026-07-24 | CNY 38,66 | -%2,84 | CNY 39,61 | CNY 40,16 | CNY 38,00 | 2,19M |
| 2026-07-23 | CNY 39,79 | +%1,79 | CNY 39,09 | CNY 41,48 | CNY 39,08 | 2,64M |
| 2026-07-22 | CNY 39,09 | -%1,24 | CNY 39,50 | CNY 40,60 | CNY 38,58 | 3,53M |
| 2026-07-21 | CNY 39,58 | +%12,19 | CNY 36,00 | CNY 39,80 | CNY 32,08 | 6,59M |
| 2026-07-20 | CNY 35,28 | -%9,24 | CNY 39,54 | CNY 40,84 | CNY 33,55 | 5,12M |
| 2026-07-17 | CNY 38,87 | -%12,96 | CNY 45,24 | CNY 45,37 | CNY 38,15 | 3,97M |
| 2026-07-16 | CNY 44,66 | -%8,43 | CNY 48,00 | CNY 49,08 | CNY 44,40 | 3,07M |
| 2026-07-15 | CNY 48,77 | -%3,46 | CNY 51,00 | CNY 51,28 | CNY 48,36 | 2,60M |
| 2026-07-14 | CNY 50,52 | +%5,12 | CNY 47,80 | CNY 51,12 | CNY 46,66 | 3,63M |
| 2026-07-13 | CNY 48,06 | -%11,49 | CNY 52,00 | CNY 54,94 | CNY 47,80 | 4,52M |
| 2026-07-10 | CNY 54,30 | -%0,37 | CNY 55,41 | CNY 58,95 | CNY 54,30 | 4,23M |
| 2026-07-09 | CNY 54,50 | +%0,59 | CNY 52,00 | CNY 55,54 | CNY 50,96 | 4,64M |
| 2026-07-08 | CNY 54,18 | -%3,23 | CNY 56,99 | CNY 57,30 | CNY 52,30 | 3,44M |
| 2026-07-07 | CNY 55,99 | -%3,85 | CNY 60,90 | CNY 61,00 | CNY 55,80 | 3,48M |
| 2026-07-06 | CNY 58,23 | %0,00 | CNY 57,17 | CNY 60,60 | CNY 56,37 | 4,46M |
| 2026-07-03 | CNY 58,23 | -%5,15 | CNY 61,30 | CNY 61,57 | CNY 57,50 | 4,27M |
| 2026-07-02 | CNY 61,39 | -%8,58 | CNY 65,00 | CNY 66,88 | CNY 60,80 | 4,72M |
| 2026-07-01 | CNY 67,15 | -%4,44 | CNY 69,06 | CNY 70,00 | CNY 65,00 | 5,30M |
| 2026-06-30 | CNY 70,27 | +%3,35 | CNY 67,32 | CNY 70,95 | CNY 65,09 | 5,10M |
| 2026-06-29 | CNY 67,99 | -%7,08 | CNY 72,51 | CNY 74,79 | CNY 65,65 | 6,92M |
| 2026-06-26 | CNY 73,17 | -%3,50 | CNY 75,88 | CNY 80,00 | CNY 70,32 | 6,90M |
| 2026-06-25 | CNY 75,82 | -%0,24 | CNY 76,14 | CNY 76,14 | CNY 71,60 | 6,09M |
| 2026-06-24 | CNY 76,00 | +%13,26 | CNY 66,88 | CNY 77,17 | CNY 66,88 | 9,63M |
| 2026-06-23 | CNY 67,10 | -%2,24 | CNY 68,95 | CNY 69,99 | CNY 64,55 | 5,88M |
| 2026-06-22 | CNY 68,64 | -%1,94 | CNY 70,92 | CNY 72,50 | CNY 66,78 | 7,04M |
| 2026-06-18 | CNY 70,00 | -%9,33 | CNY 75,24 | CNY 76,11 | CNY 69,00 | 10,32M |
| 2026-06-17 | CNY 77,20 | +%8,82 | CNY 71,50 | CNY 80,33 | CNY 71,50 | 7,75M |
| 2026-06-16 | CNY 70,94 | +%13,61 | CNY 62,29 | CNY 71,85 | CNY 61,18 | 7,00M |
| 2026-06-15 | CNY 62,44 | +%6,55 | CNY 58,23 | CNY 62,78 | CNY 58,23 | 5,96M |
| 2026-06-12 | CNY 58,60 | -%0,96 | CNY 62,41 | CNY 63,36 | CNY 57,00 | 7,43M |
| 2026-06-11 | CNY 59,17 | -%7,24 | CNY 64,20 | CNY 64,20 | CNY 58,17 | 5,49M |
| 2026-06-10 | CNY 63,79 | -%5,50 | CNY 64,00 | CNY 68,15 | CNY 63,34 | 7,03M |
| 2026-06-09 | CNY 67,50 | +%14,99 | CNY 59,06 | CNY 68,33 | CNY 58,82 | 9,80M |
| 2026-06-08 | CNY 58,70 | +%8,54 | CNY 49,34 | CNY 63,81 | CNY 49,25 | 10,77M |
| 2026-06-05 | CNY 54,08 | -%3,82 | CNY 57,00 | CNY 57,11 | CNY 53,20 | 5,95M |
| 2026-06-04 | CNY 56,23 | +%7,50 | CNY 52,39 | CNY 57,28 | CNY 51,08 | 6,94M |
| 2026-06-03 | CNY 52,31 | +%2,72 | CNY 50,85 | CNY 55,62 | CNY 50,85 | 5,76M |
| 2026-06-02 | CNY 50,92 | -%0,60 | CNY 51,32 | CNY 52,02 | CNY 45,40 | 6,55M |
| 2026-06-01 | CNY 51,23 | -%2,06 | CNY 52,79 | CNY 55,46 | CNY 51,23 | 7,89M |
| 2026-05-29 | CNY 52,31 | -%5,69 | CNY 55,58 | CNY 56,77 | CNY 51,79 | 8,20M |
| 2026-05-28 | CNY 55,46 | +%0,40 | CNY 53,38 | CNY 59,21 | CNY 53,38 | 9,74M |
| 2026-05-27 | CNY 55,24 | +%8,31 | CNY 53,85 | CNY 60,38 | CNY 53,85 | 9,90M |
| 2026-05-26 | CNY 51,00 | -%7,81 | CNY 54,94 | CNY 57,56 | CNY 50,91 | 8,87M |