Crown Advanced Material Co. Ltd. Class A 688560
SSE · Çin · Proses Endüstrileri
CNY 12,78-0,03 (-%0,23)
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 12,78 | -%0,23 | CNY 12,86 | CNY 13,14 | CNY 12,77 | 1,93M |
| 2026-09-29 | CNY 12,81 | +%1,51 | CNY 12,68 | CNY 13,00 | CNY 12,53 | 2,49M |
| 2026-09-28 | CNY 12,62 | -%1,41 | CNY 12,84 | CNY 12,95 | CNY 12,50 | 2,86M |
| 2026-09-24 | CNY 12,80 | -%0,62 | CNY 12,80 | CNY 13,01 | CNY 12,67 | 2,79M |
| 2026-09-23 | CNY 12,88 | +%1,50 | CNY 12,72 | CNY 13,10 | CNY 12,65 | 2,58M |
| 2026-09-22 | CNY 12,69 | +%0,79 | CNY 12,64 | CNY 12,95 | CNY 12,59 | 2,47M |
| 2026-09-21 | CNY 12,59 | +%2,19 | CNY 12,32 | CNY 12,69 | CNY 12,28 | 2,29M |
| 2026-09-18 | CNY 12,32 | +%2,84 | CNY 12,05 | CNY 12,36 | CNY 12,02 | 2,69M |
| 2026-09-17 | CNY 11,98 | -%0,66 | CNY 12,09 | CNY 12,09 | CNY 11,77 | 1,85M |
| 2026-09-16 | CNY 12,06 | +%2,38 | CNY 11,81 | CNY 12,13 | CNY 11,60 | 2,49M |
| 2026-09-15 | CNY 11,78 | -%1,26 | CNY 11,96 | CNY 12,00 | CNY 11,75 | 1,93M |
| 2026-09-14 | CNY 11,93 | +%1,02 | CNY 11,76 | CNY 12,01 | CNY 11,65 | 2,44M |
| 2026-09-11 | CNY 11,81 | -%2,80 | CNY 12,10 | CNY 12,12 | CNY 11,58 | 3,55M |
| 2026-09-10 | CNY 12,15 | -%2,41 | CNY 12,44 | CNY 12,44 | CNY 12,11 | 2,46M |
| 2026-09-09 | CNY 12,45 | +%0,40 | CNY 12,48 | CNY 12,78 | CNY 12,38 | 3,12M |
| 2026-09-08 | CNY 12,40 | +%0,40 | CNY 12,48 | CNY 12,55 | CNY 12,21 | 3,14M |
| 2026-09-07 | CNY 12,35 | +%1,06 | CNY 12,28 | CNY 12,38 | CNY 12,11 | 2,88M |
| 2026-09-04 | CNY 12,22 | +%0,41 | CNY 12,22 | CNY 12,52 | CNY 12,10 | 2,56M |
| 2026-09-03 | CNY 12,17 | -%1,54 | CNY 12,39 | CNY 12,55 | CNY 12,10 | 2,15M |
| 2026-09-02 | CNY 12,36 | -%0,96 | CNY 12,47 | CNY 12,47 | CNY 12,18 | 1,96M |
| 2026-09-01 | CNY 12,48 | +%0,08 | CNY 12,48 | CNY 12,61 | CNY 12,30 | 2,43M |
| 2026-08-31 | CNY 12,47 | %0,00 | CNY 12,47 | CNY 12,65 | CNY 12,26 | 3,97M |
| 2026-08-28 | CNY 12,47 | +%1,38 | CNY 12,40 | CNY 12,65 | CNY 12,23 | 3,19M |
| 2026-08-27 | CNY 12,30 | +%0,57 | CNY 12,42 | CNY 12,57 | CNY 12,12 | 4,04M |
| 2026-08-26 | CNY 12,23 | +%0,08 | CNY 12,24 | CNY 12,38 | CNY 12,12 | 2,50M |
| 2026-08-25 | CNY 12,22 | +%2,43 | CNY 11,84 | CNY 12,28 | CNY 11,78 | 2,61M |
| 2026-08-24 | CNY 11,93 | -%1,40 | CNY 12,13 | CNY 12,24 | CNY 11,82 | 2,43M |
| 2026-08-21 | CNY 12,10 | +%1,42 | CNY 12,05 | CNY 12,17 | CNY 11,75 | 2,64M |
| 2026-08-20 | CNY 11,93 | +%1,71 | CNY 11,80 | CNY 12,07 | CNY 11,75 | 2,39M |
| 2026-08-19 | CNY 11,73 | -%3,85 | CNY 12,08 | CNY 12,12 | CNY 11,71 | 2,97M |
| 2026-08-18 | CNY 12,20 | -%0,73 | CNY 12,30 | CNY 12,30 | CNY 12,05 | 2,45M |
| 2026-08-17 | CNY 12,29 | +%2,59 | CNY 12,16 | CNY 12,33 | CNY 11,91 | 2,97M |
| 2026-08-14 | CNY 11,98 | -%0,75 | CNY 12,03 | CNY 12,19 | CNY 11,88 | 3,61M |
| 2026-08-13 | CNY 12,07 | -%1,87 | CNY 12,32 | CNY 12,35 | CNY 12,03 | 3,22M |
| 2026-08-12 | CNY 12,30 | +%0,82 | CNY 12,20 | CNY 12,38 | CNY 12,14 | 2,02M |
| 2026-08-11 | CNY 12,20 | -%0,65 | CNY 12,25 | CNY 12,27 | CNY 11,99 | 2,82M |
| 2026-08-10 | CNY 12,28 | +%3,54 | CNY 11,86 | CNY 12,30 | CNY 11,80 | 4,06M |
| 2026-08-07 | CNY 11,86 | +%0,59 | CNY 11,77 | CNY 11,91 | CNY 11,62 | 4,27M |
| 2026-08-06 | CNY 11,79 | -%0,08 | CNY 11,86 | CNY 11,87 | CNY 11,55 | 3,14M |
| 2026-08-05 | CNY 11,80 | +%1,20 | CNY 11,68 | CNY 11,92 | CNY 11,64 | 3,87M |
| 2026-08-04 | CNY 11,66 | -%0,34 | CNY 11,68 | CNY 11,99 | CNY 11,55 | 4,69M |
| 2026-08-03 | CNY 11,70 | +%4,28 | CNY 11,10 | CNY 11,76 | CNY 11,10 | 5,68M |
| 2026-07-31 | CNY 11,22 | +%0,81 | CNY 11,19 | CNY 11,41 | CNY 11,18 | 3,54M |
| 2026-07-30 | CNY 11,13 | +%0,45 | CNY 11,02 | CNY 11,39 | CNY 11,02 | 4,21M |
| 2026-07-29 | CNY 11,08 | +%1,00 | CNY 11,03 | CNY 11,20 | CNY 10,90 | 3,86M |
| 2026-07-28 | CNY 10,97 | -%0,18 | CNY 10,85 | CNY 11,18 | CNY 10,81 | 3,85M |
| 2026-07-27 | CNY 10,99 | +%5,37 | CNY 10,48 | CNY 11,08 | CNY 10,40 | 4,81M |
| 2026-07-24 | CNY 10,43 | -%3,52 | CNY 10,74 | CNY 10,76 | CNY 10,39 | 3,00M |
| 2026-07-23 | CNY 10,81 | +%6,19 | CNY 10,10 | CNY 10,86 | CNY 10,10 | 4,65M |
| 2026-07-22 | CNY 10,18 | -%2,40 | CNY 10,45 | CNY 10,47 | CNY 10,10 | 3,64M |
| 2026-07-21 | CNY 10,43 | +%0,77 | CNY 10,37 | CNY 10,50 | CNY 9,85 | 5,66M |
| 2026-07-20 | CNY 10,35 | -%2,08 | CNY 10,60 | CNY 10,96 | CNY 10,12 | 5,43M |
| 2026-07-17 | CNY 10,57 | -%4,60 | CNY 11,05 | CNY 11,35 | CNY 10,53 | 4,66M |
| 2026-07-16 | CNY 11,08 | -%1,16 | CNY 11,10 | CNY 11,35 | CNY 10,89 | 3,03M |
| 2026-07-15 | CNY 11,21 | +%1,72 | CNY 11,03 | CNY 11,38 | CNY 10,97 | 3,29M |
| 2026-07-14 | CNY 11,02 | +%2,04 | CNY 10,78 | CNY 11,03 | CNY 10,68 | 3,62M |
| 2026-07-13 | CNY 10,80 | -%4,42 | CNY 11,31 | CNY 11,39 | CNY 10,79 | 4,86M |
| 2026-07-10 | CNY 11,30 | +%1,53 | CNY 11,13 | CNY 11,68 | CNY 10,97 | 4,06M |
| 2026-07-09 | CNY 11,13 | +%0,27 | CNY 11,22 | CNY 11,26 | CNY 10,72 | 3,65M |
| 2026-07-08 | CNY 11,10 | -%2,20 | CNY 11,48 | CNY 11,48 | CNY 11,00 | 3,29M |
| 2026-07-07 | CNY 11,35 | -%3,16 | CNY 11,74 | CNY 11,86 | CNY 11,33 | 3,00M |
| 2026-07-06 | CNY 11,72 | -%2,66 | CNY 12,02 | CNY 12,16 | CNY 11,67 | 4,06M |
| 2026-07-03 | CNY 12,04 | +%1,43 | CNY 11,92 | CNY 12,18 | CNY 11,78 | 4,70M |
| 2026-07-02 | CNY 11,87 | -%1,08 | CNY 11,95 | CNY 12,39 | CNY 11,85 | 4,83M |
| 2026-07-01 | CNY 12,00 | +%1,27 | CNY 11,85 | CNY 12,29 | CNY 11,63 | 4,36M |
| 2026-06-30 | CNY 11,85 | +%1,54 | CNY 11,81 | CNY 11,94 | CNY 11,54 | 3,35M |
| 2026-06-29 | CNY 11,67 | -%1,27 | CNY 11,79 | CNY 11,88 | CNY 11,30 | 4,90M |
| 2026-06-26 | CNY 11,82 | -%3,04 | CNY 12,19 | CNY 12,28 | CNY 11,71 | 4,96M |
| 2026-06-25 | CNY 12,19 | -%2,48 | CNY 12,44 | CNY 12,63 | CNY 12,04 | 5,17M |
| 2026-06-24 | CNY 12,50 | -%4,87 | CNY 13,10 | CNY 13,24 | CNY 12,46 | 5,95M |
| 2026-06-23 | CNY 13,14 | -%1,87 | CNY 13,64 | CNY 13,64 | CNY 13,02 | 5,16M |
| 2026-06-22 | CNY 13,39 | -%2,12 | CNY 13,71 | CNY 13,71 | CNY 12,88 | 5,41M |
| 2026-06-18 | CNY 13,68 | +%0,37 | CNY 13,57 | CNY 14,02 | CNY 13,38 | 4,29M |
| 2026-06-17 | CNY 13,63 | -%2,01 | CNY 13,80 | CNY 13,94 | CNY 13,50 | 4,12M |
| 2026-06-16 | CNY 13,91 | +%3,57 | CNY 13,31 | CNY 14,08 | CNY 13,22 | 4,48M |
| 2026-06-15 | CNY 13,43 | +%2,05 | CNY 13,18 | CNY 13,55 | CNY 13,18 | 3,32M |
| 2026-06-12 | CNY 13,16 | +%1,39 | CNY 13,29 | CNY 13,42 | CNY 13,01 | 4,59M |
| 2026-06-11 | CNY 12,98 | -%2,19 | CNY 13,22 | CNY 13,28 | CNY 12,77 | 4,13M |
| 2026-06-10 | CNY 13,27 | -%2,78 | CNY 13,40 | CNY 13,64 | CNY 12,90 | 4,91M |
| 2026-06-09 | CNY 13,65 | +%2,79 | CNY 13,42 | CNY 13,69 | CNY 13,05 | 4,15M |
| 2026-06-08 | CNY 13,28 | -%5,95 | CNY 13,70 | CNY 14,01 | CNY 13,13 | 5,45M |
| 2026-06-05 | CNY 14,12 | +%0,14 | CNY 14,15 | CNY 14,44 | CNY 13,70 | 3,96M |
| 2026-06-04 | CNY 14,10 | -%0,56 | CNY 14,17 | CNY 14,30 | CNY 13,91 | 3,93M |
| 2026-06-03 | CNY 14,18 | -%1,05 | CNY 14,33 | CNY 14,45 | CNY 14,05 | 3,42M |
| 2026-06-02 | CNY 14,33 | -%2,65 | CNY 14,79 | CNY 14,79 | CNY 14,08 | 4,09M |
| 2026-06-01 | CNY 14,72 | +%1,52 | CNY 14,53 | CNY 15,08 | CNY 14,48 | 4,07M |
| 2026-05-29 | CNY 14,50 | -%6,87 | CNY 15,57 | CNY 15,67 | CNY 14,45 | 5,85M |
| 2026-05-28 | CNY 15,57 | +%0,52 | CNY 15,45 | CNY 15,71 | CNY 15,00 | 5,83M |
| 2026-05-27 | CNY 15,49 | -%1,90 | CNY 15,75 | CNY 16,18 | CNY 15,30 | 5,03M |
| 2026-05-26 | CNY 15,79 | -%2,41 | CNY 16,18 | CNY 16,28 | CNY 15,65 | 5,38M |