Qingdao Gaoce Technology Co. Ltd. Class A 688556
SSE · Çin · Üretici İmalatı
CNY 7,47-0,08 (-%1,06)
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 7,47 | -%1,06 | CNY 7,56 | CNY 7,68 | CNY 7,45 | 12,35M |
| 2026-09-29 | CNY 7,55 | -%0,26 | CNY 7,53 | CNY 7,65 | CNY 7,50 | 8,89M |
| 2026-09-28 | CNY 7,57 | -%3,57 | CNY 7,87 | CNY 7,90 | CNY 7,50 | 13,43M |
| 2026-09-24 | CNY 7,85 | -%1,13 | CNY 7,94 | CNY 8,02 | CNY 7,82 | 11,70M |
| 2026-09-23 | CNY 7,94 | +%1,40 | CNY 7,81 | CNY 8,03 | CNY 7,79 | 15,41M |
| 2026-09-22 | CNY 7,83 | -%0,63 | CNY 7,98 | CNY 8,01 | CNY 7,78 | 14,24M |
| 2026-09-21 | CNY 7,88 | +%1,03 | CNY 7,85 | CNY 8,01 | CNY 7,82 | 14,78M |
| 2026-09-18 | CNY 7,80 | +%3,45 | CNY 7,64 | CNY 7,84 | CNY 7,64 | 19,65M |
| 2026-09-17 | CNY 7,54 | -%1,57 | CNY 7,64 | CNY 7,80 | CNY 7,51 | 13,40M |
| 2026-09-16 | CNY 7,66 | +%3,10 | CNY 7,41 | CNY 7,74 | CNY 7,33 | 18,30M |
| 2026-09-15 | CNY 7,43 | -%1,07 | CNY 7,45 | CNY 7,61 | CNY 7,43 | 11,14M |
| 2026-09-14 | CNY 7,51 | -%1,31 | CNY 7,59 | CNY 7,64 | CNY 7,46 | 13,16M |
| 2026-09-11 | CNY 7,61 | -%4,04 | CNY 7,83 | CNY 7,89 | CNY 7,50 | 24,01M |
| 2026-09-10 | CNY 7,93 | -%2,22 | CNY 8,04 | CNY 8,04 | CNY 7,86 | 13,24M |
| 2026-09-09 | CNY 8,11 | -%2,17 | CNY 8,30 | CNY 8,45 | CNY 8,02 | 19,84M |
| 2026-09-08 | CNY 8,29 | +%2,09 | CNY 8,11 | CNY 8,59 | CNY 8,11 | 39,71M |
| 2026-09-07 | CNY 8,12 | +%3,18 | CNY 7,82 | CNY 8,22 | CNY 7,81 | 30,55M |
| 2026-09-04 | CNY 7,87 | +%2,74 | CNY 7,77 | CNY 8,23 | CNY 7,77 | 35,06M |
| 2026-09-03 | CNY 7,66 | -%0,26 | CNY 7,75 | CNY 7,79 | CNY 7,60 | 13,14M |
| 2026-09-02 | CNY 7,68 | -%1,29 | CNY 7,75 | CNY 7,75 | CNY 7,58 | 15,64M |
| 2026-09-01 | CNY 7,78 | -%1,64 | CNY 7,90 | CNY 7,99 | CNY 7,71 | 20,96M |
| 2026-08-31 | CNY 7,91 | +%0,13 | CNY 7,90 | CNY 7,98 | CNY 7,79 | 21,82M |
| 2026-08-28 | CNY 7,90 | -%4,13 | CNY 7,91 | CNY 8,18 | CNY 7,83 | 26,49M |
| 2026-08-27 | CNY 8,24 | +%1,48 | CNY 8,15 | CNY 8,26 | CNY 8,05 | 16,17M |
| 2026-08-26 | CNY 8,12 | -%0,25 | CNY 8,14 | CNY 8,23 | CNY 8,01 | 14,47M |
| 2026-08-25 | CNY 8,14 | +%2,01 | CNY 7,85 | CNY 8,19 | CNY 7,77 | 17,58M |
| 2026-08-24 | CNY 7,98 | -%1,85 | CNY 8,17 | CNY 8,28 | CNY 7,83 | 17,02M |
| 2026-08-21 | CNY 8,13 | -%0,49 | CNY 8,18 | CNY 8,22 | CNY 7,94 | 17,57M |
| 2026-08-20 | CNY 8,17 | +%0,12 | CNY 8,29 | CNY 8,36 | CNY 8,15 | 12,94M |
| 2026-08-19 | CNY 8,16 | -%8,11 | CNY 8,72 | CNY 8,77 | CNY 8,12 | 26,92M |
| 2026-08-18 | CNY 8,88 | +%0,68 | CNY 8,81 | CNY 8,98 | CNY 8,72 | 17,93M |
| 2026-08-17 | CNY 8,82 | +%4,01 | CNY 8,55 | CNY 8,85 | CNY 8,46 | 19,38M |
| 2026-08-14 | CNY 8,48 | -%0,59 | CNY 8,57 | CNY 8,62 | CNY 8,34 | 12,72M |
| 2026-08-13 | CNY 8,53 | -%2,74 | CNY 8,80 | CNY 8,86 | CNY 8,52 | 16,31M |
| 2026-08-12 | CNY 8,77 | +%2,10 | CNY 8,57 | CNY 8,81 | CNY 8,57 | 16,12M |
| 2026-08-11 | CNY 8,59 | -%1,15 | CNY 8,68 | CNY 8,70 | CNY 8,55 | 12,75M |
| 2026-08-10 | CNY 8,69 | -%1,70 | CNY 8,92 | CNY 8,97 | CNY 8,58 | 20,10M |
| 2026-08-07 | CNY 8,84 | +%2,31 | CNY 8,61 | CNY 8,85 | CNY 8,47 | 22,00M |
| 2026-08-06 | CNY 8,64 | -%0,12 | CNY 8,61 | CNY 8,77 | CNY 8,51 | 18,94M |
| 2026-08-05 | CNY 8,65 | +%2,49 | CNY 8,40 | CNY 8,77 | CNY 8,39 | 21,85M |
| 2026-08-04 | CNY 8,44 | +%2,55 | CNY 8,30 | CNY 8,49 | CNY 8,25 | 18,22M |
| 2026-08-03 | CNY 8,23 | +%2,11 | CNY 8,06 | CNY 8,28 | CNY 8,06 | 18,82M |
| 2026-07-31 | CNY 8,06 | +%3,73 | CNY 8,04 | CNY 8,19 | CNY 7,99 | 23,15M |
| 2026-07-30 | CNY 7,77 | -%2,63 | CNY 7,98 | CNY 8,10 | CNY 7,70 | 19,87M |
| 2026-07-29 | CNY 7,98 | +%1,27 | CNY 7,82 | CNY 8,04 | CNY 7,59 | 21,47M |
| 2026-07-28 | CNY 7,88 | -%1,99 | CNY 7,93 | CNY 8,15 | CNY 7,84 | 16,63M |
| 2026-07-27 | CNY 8,04 | +%4,01 | CNY 7,82 | CNY 8,05 | CNY 7,70 | 18,68M |
| 2026-07-24 | CNY 7,73 | -%4,69 | CNY 7,91 | CNY 8,04 | CNY 7,72 | 17,77M |
| 2026-07-23 | CNY 8,11 | +%1,37 | CNY 7,98 | CNY 8,17 | CNY 7,90 | 16,85M |
| 2026-07-22 | CNY 8,00 | -%3,38 | CNY 8,16 | CNY 8,34 | CNY 7,95 | 19,55M |
| 2026-07-21 | CNY 8,28 | +%5,61 | CNY 7,88 | CNY 8,30 | CNY 7,38 | 34,89M |
| 2026-07-20 | CNY 7,84 | -%7,87 | CNY 8,49 | CNY 8,65 | CNY 7,61 | 32,94M |
| 2026-07-17 | CNY 8,51 | -%7,70 | CNY 9,24 | CNY 9,30 | CNY 8,47 | 28,31M |
| 2026-07-16 | CNY 9,22 | -%2,54 | CNY 9,41 | CNY 9,54 | CNY 9,20 | 17,34M |
| 2026-07-15 | CNY 9,46 | -%2,17 | CNY 9,77 | CNY 9,85 | CNY 9,44 | 16,61M |
| 2026-07-14 | CNY 9,67 | -%1,33 | CNY 9,80 | CNY 9,95 | CNY 9,38 | 20,86M |
| 2026-07-13 | CNY 9,80 | -%9,26 | CNY 10,68 | CNY 10,68 | CNY 9,76 | 34,69M |
| 2026-07-10 | CNY 10,80 | %0,00 | CNY 10,66 | CNY 11,40 | CNY 10,61 | 34,01M |
| 2026-07-09 | CNY 10,80 | +%1,79 | CNY 10,70 | CNY 10,88 | CNY 10,10 | 34,20M |
| 2026-07-08 | CNY 10,61 | -%5,60 | CNY 11,30 | CNY 11,30 | CNY 10,50 | 31,48M |
| 2026-07-07 | CNY 11,24 | -%0,35 | CNY 11,29 | CNY 11,52 | CNY 11,00 | 24,67M |
| 2026-07-06 | CNY 11,28 | -%8,29 | CNY 12,20 | CNY 12,49 | CNY 11,24 | 45,87M |
| 2026-07-03 | CNY 12,30 | -%1,28 | CNY 12,33 | CNY 12,71 | CNY 12,03 | 38,55M |
| 2026-07-02 | CNY 12,46 | -%5,25 | CNY 12,80 | CNY 13,13 | CNY 12,37 | 48,94M |
| 2026-07-01 | CNY 13,15 | -%0,98 | CNY 13,40 | CNY 13,93 | CNY 12,89 | 60,20M |
| 2026-06-30 | CNY 13,28 | +%5,65 | CNY 12,60 | CNY 13,69 | CNY 12,55 | 68,03M |
| 2026-06-29 | CNY 12,57 | +%3,46 | CNY 12,02 | CNY 12,63 | CNY 11,95 | 54,73M |
| 2026-06-26 | CNY 12,15 | -%1,78 | CNY 12,16 | CNY 12,94 | CNY 11,91 | 63,21M |
| 2026-06-25 | CNY 12,37 | +%3,95 | CNY 13,00 | CNY 13,21 | CNY 12,18 | 68,90M |
| 2026-06-24 | CNY 11,90 | +%0,08 | CNY 11,86 | CNY 11,99 | CNY 11,48 | 32,69M |
| 2026-06-23 | CNY 11,89 | -%4,27 | CNY 12,13 | CNY 12,25 | CNY 11,75 | 39,67M |
| 2026-06-22 | CNY 12,42 | +%1,80 | CNY 12,26 | CNY 12,61 | CNY 11,85 | 57,46M |
| 2026-06-18 | CNY 12,20 | +%5,81 | CNY 11,80 | CNY 12,59 | CNY 11,62 | 59,67M |
| 2026-06-17 | CNY 11,53 | -%2,04 | CNY 11,65 | CNY 11,88 | CNY 11,47 | 31,45M |
| 2026-06-16 | CNY 11,77 | +%5,94 | CNY 11,39 | CNY 11,97 | CNY 11,13 | 50,92M |
| 2026-06-15 | CNY 11,11 | +%4,81 | CNY 10,72 | CNY 11,15 | CNY 10,68 | 36,25M |
| 2026-06-12 | CNY 10,60 | -%0,93 | CNY 10,91 | CNY 11,08 | CNY 10,55 | 47,51M |
| 2026-06-11 | CNY 10,70 | -%7,20 | CNY 11,30 | CNY 11,37 | CNY 10,50 | 55,24M |
| 2026-06-10 | CNY 11,53 | -%4,47 | CNY 11,65 | CNY 11,94 | CNY 11,15 | 70,35M |
| 2026-06-09 | CNY 12,07 | +%16,17 | CNY 10,50 | CNY 12,07 | CNY 10,25 | 87,13M |
| 2026-06-08 | CNY 10,39 | -%5,46 | CNY 10,78 | CNY 11,19 | CNY 10,30 | 39,43M |
| 2026-06-05 | CNY 10,99 | +%0,83 | CNY 10,78 | CNY 11,22 | CNY 10,56 | 40,53M |
| 2026-06-04 | CNY 10,90 | -%0,09 | CNY 10,80 | CNY 11,16 | CNY 10,59 | 34,30M |
| 2026-06-03 | CNY 10,91 | -%0,18 | CNY 10,94 | CNY 11,52 | CNY 10,75 | 45,24M |
| 2026-06-02 | CNY 10,93 | -%3,95 | CNY 11,35 | CNY 11,47 | CNY 10,81 | 47,11M |
| 2026-06-01 | CNY 11,38 | -%4,61 | CNY 11,90 | CNY 12,04 | CNY 11,27 | 44,13M |
| 2026-05-29 | CNY 11,93 | -%8,30 | CNY 13,12 | CNY 13,34 | CNY 11,80 | 50,69M |
| 2026-05-28 | CNY 13,01 | +%2,85 | CNY 12,66 | CNY 13,11 | CNY 12,37 | 44,09M |
| 2026-05-27 | CNY 12,65 | -%2,01 | CNY 13,24 | CNY 13,81 | CNY 12,54 | 64,16M |
| 2026-05-26 | CNY 12,91 | -%2,86 | CNY 13,27 | CNY 13,30 | CNY 12,65 | 37,01M |