Baimtec Material Co., Ltd. Class A 688563
SSE · Çin · Elektronik Teknoloji
CNY 50,09-0,03 (-%0,06)
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 50,09 | -%0,06 | CNY 50,45 | CNY 50,76 | CNY 49,80 | 2,19M |
| 2026-09-29 | CNY 50,12 | -%4,02 | CNY 52,20 | CNY 52,65 | CNY 50,00 | 3,37M |
| 2026-09-28 | CNY 52,22 | -%1,08 | CNY 52,78 | CNY 53,55 | CNY 51,90 | 1,82M |
| 2026-09-24 | CNY 52,79 | -%2,62 | CNY 54,21 | CNY 54,35 | CNY 52,30 | 2,63M |
| 2026-09-23 | CNY 54,21 | -%0,57 | CNY 54,50 | CNY 54,73 | CNY 53,71 | 2,05M |
| 2026-09-22 | CNY 54,52 | -%2,85 | CNY 56,00 | CNY 56,49 | CNY 54,49 | 1,98M |
| 2026-09-21 | CNY 56,12 | +%1,30 | CNY 55,29 | CNY 56,98 | CNY 54,93 | 1,83M |
| 2026-09-18 | CNY 55,40 | +%0,18 | CNY 55,30 | CNY 55,90 | CNY 54,88 | 2,08M |
| 2026-09-17 | CNY 55,30 | -%0,93 | CNY 55,68 | CNY 56,72 | CNY 55,24 | 1,80M |
| 2026-09-16 | CNY 55,82 | +%0,20 | CNY 55,40 | CNY 55,85 | CNY 54,60 | 1,99M |
| 2026-09-15 | CNY 55,71 | -%3,01 | CNY 57,18 | CNY 57,20 | CNY 55,00 | 2,84M |
| 2026-09-14 | CNY 57,44 | +%4,06 | CNY 54,91 | CNY 57,77 | CNY 53,81 | 5,83M |
| 2026-09-11 | CNY 55,20 | +%0,24 | CNY 54,60 | CNY 55,40 | CNY 54,01 | 3,11M |
| 2026-09-10 | CNY 55,07 | -%1,13 | CNY 55,50 | CNY 56,01 | CNY 54,56 | 2,98M |
| 2026-09-09 | CNY 55,70 | +%1,72 | CNY 54,50 | CNY 56,30 | CNY 54,10 | 4,28M |
| 2026-09-08 | CNY 54,76 | +%3,15 | CNY 52,90 | CNY 55,30 | CNY 52,83 | 4,14M |
| 2026-09-07 | CNY 53,09 | +%0,34 | CNY 52,54 | CNY 53,71 | CNY 51,60 | 3,37M |
| 2026-09-04 | CNY 52,91 | +%5,48 | CNY 50,28 | CNY 53,58 | CNY 50,20 | 5,78M |
| 2026-09-03 | CNY 50,16 | +%0,02 | CNY 50,15 | CNY 50,54 | CNY 49,90 | 1,04M |
| 2026-09-02 | CNY 50,15 | +%0,20 | CNY 49,90 | CNY 50,55 | CNY 49,59 | 1,38M |
| 2026-09-01 | CNY 50,05 | +%0,22 | CNY 49,89 | CNY 50,74 | CNY 49,80 | 1,25M |
| 2026-08-31 | CNY 49,94 | +%0,08 | CNY 49,70 | CNY 50,25 | CNY 49,30 | 1,22M |
| 2026-08-28 | CNY 49,90 | -%0,16 | CNY 50,10 | CNY 50,51 | CNY 49,82 | 1,04M |
| 2026-08-27 | CNY 49,98 | +%0,66 | CNY 49,66 | CNY 50,14 | CNY 49,26 | 1,04M |
| 2026-08-26 | CNY 49,65 | +%0,75 | CNY 49,23 | CNY 50,01 | CNY 49,22 | 987,14K |
| 2026-08-25 | CNY 49,28 | +%0,06 | CNY 49,10 | CNY 49,58 | CNY 48,88 | 758,41K |
| 2026-08-24 | CNY 49,25 | -%1,40 | CNY 49,92 | CNY 50,34 | CNY 49,21 | 1,02M |
| 2026-08-21 | CNY 49,95 | +%0,10 | CNY 49,59 | CNY 50,40 | CNY 49,36 | 899,29K |
| 2026-08-20 | CNY 49,90 | +%0,20 | CNY 49,68 | CNY 50,23 | CNY 49,68 | 853,62K |
| 2026-08-19 | CNY 49,80 | -%2,28 | CNY 51,28 | CNY 51,46 | CNY 49,72 | 1,80M |
| 2026-08-18 | CNY 50,96 | -%1,75 | CNY 51,88 | CNY 51,88 | CNY 50,40 | 1,86M |
| 2026-08-17 | CNY 51,87 | +%0,14 | CNY 51,78 | CNY 52,17 | CNY 51,55 | 1,26M |
| 2026-08-14 | CNY 51,80 | +%0,97 | CNY 51,34 | CNY 52,09 | CNY 51,09 | 1,29M |
| 2026-08-13 | CNY 51,30 | -%0,98 | CNY 51,82 | CNY 52,21 | CNY 51,30 | 1,09M |
| 2026-08-12 | CNY 51,81 | -%1,20 | CNY 52,29 | CNY 52,65 | CNY 51,73 | 1,31M |
| 2026-08-11 | CNY 52,44 | -%0,68 | CNY 52,08 | CNY 52,80 | CNY 51,26 | 2,00M |
| 2026-08-10 | CNY 52,80 | +%2,11 | CNY 51,98 | CNY 52,94 | CNY 51,32 | 2,16M |
| 2026-08-07 | CNY 51,71 | -%0,37 | CNY 51,95 | CNY 51,95 | CNY 50,95 | 1,76M |
| 2026-08-06 | CNY 51,90 | -%1,67 | CNY 52,66 | CNY 52,84 | CNY 51,66 | 2,14M |
| 2026-08-05 | CNY 52,78 | -%0,40 | CNY 52,97 | CNY 53,21 | CNY 52,55 | 2,01M |
| 2026-08-04 | CNY 52,99 | -%0,06 | CNY 53,02 | CNY 53,28 | CNY 52,31 | 2,00M |
| 2026-08-03 | CNY 53,02 | +%2,75 | CNY 51,56 | CNY 53,50 | CNY 51,40 | 2,85M |
| 2026-07-31 | CNY 51,60 | +%0,70 | CNY 51,60 | CNY 52,16 | CNY 51,04 | 2,30M |
| 2026-07-30 | CNY 51,24 | +%0,29 | CNY 50,88 | CNY 51,74 | CNY 50,67 | 1,92M |
| 2026-07-29 | CNY 51,09 | +%3,15 | CNY 49,51 | CNY 51,33 | CNY 49,51 | 2,56M |
| 2026-07-28 | CNY 49,53 | -%2,52 | CNY 50,42 | CNY 50,77 | CNY 49,13 | 1,77M |
| 2026-07-27 | CNY 50,81 | +%1,62 | CNY 50,00 | CNY 50,82 | CNY 49,70 | 1,50M |
| 2026-07-24 | CNY 50,00 | -%1,63 | CNY 50,49 | CNY 51,34 | CNY 50,00 | 1,67M |
| 2026-07-23 | CNY 50,83 | +%1,42 | CNY 50,26 | CNY 50,99 | CNY 49,89 | 1,46M |
| 2026-07-22 | CNY 50,12 | -%1,59 | CNY 50,75 | CNY 50,89 | CNY 49,87 | 1,73M |
| 2026-07-21 | CNY 50,93 | +%4,19 | CNY 48,90 | CNY 51,15 | CNY 48,80 | 3,09M |
| 2026-07-20 | CNY 48,88 | +%1,43 | CNY 48,70 | CNY 49,50 | CNY 47,70 | 2,17M |
| 2026-07-17 | CNY 48,19 | -%3,23 | CNY 49,56 | CNY 50,20 | CNY 48,19 | 2,31M |
| 2026-07-16 | CNY 49,80 | -%0,70 | CNY 50,00 | CNY 50,40 | CNY 49,50 | 1,55M |
| 2026-07-15 | CNY 50,15 | +%2,12 | CNY 48,97 | CNY 50,42 | CNY 48,97 | 2,12M |
| 2026-07-14 | CNY 49,11 | +%0,02 | CNY 48,60 | CNY 49,54 | CNY 47,70 | 2,23M |
| 2026-07-13 | CNY 49,10 | -%3,54 | CNY 50,57 | CNY 50,80 | CNY 48,73 | 2,60M |
| 2026-07-10 | CNY 50,90 | +%2,41 | CNY 49,49 | CNY 52,73 | CNY 49,00 | 3,97M |
| 2026-07-09 | CNY 49,70 | +%2,05 | CNY 49,01 | CNY 49,81 | CNY 48,19 | 1,83M |
| 2026-07-08 | CNY 48,70 | -%1,74 | CNY 49,46 | CNY 49,87 | CNY 48,70 | 1,58M |
| 2026-07-07 | CNY 49,56 | -%3,24 | CNY 51,00 | CNY 51,50 | CNY 49,50 | 2,15M |
| 2026-07-06 | CNY 51,22 | -%1,73 | CNY 52,00 | CNY 54,08 | CNY 51,05 | 3,39M |
| 2026-07-03 | CNY 52,12 | +%3,13 | CNY 50,30 | CNY 52,32 | CNY 50,30 | 3,12M |
| 2026-07-02 | CNY 50,54 | -%1,69 | CNY 51,45 | CNY 52,07 | CNY 50,34 | 2,38M |
| 2026-07-01 | CNY 51,41 | +%0,35 | CNY 51,25 | CNY 52,27 | CNY 50,80 | 2,58M |
| 2026-06-30 | CNY 51,23 | +%6,95 | CNY 47,90 | CNY 52,00 | CNY 47,70 | 4,94M |
| 2026-06-29 | CNY 47,90 | +%0,76 | CNY 47,54 | CNY 48,55 | CNY 46,66 | 3,28M |
| 2026-06-26 | CNY 47,54 | -%3,77 | CNY 49,21 | CNY 49,75 | CNY 47,00 | 4,23M |
| 2026-06-25 | CNY 49,40 | -%0,96 | CNY 49,38 | CNY 50,36 | CNY 49,00 | 2,55M |
| 2026-06-24 | CNY 49,88 | +%0,06 | CNY 49,53 | CNY 50,56 | CNY 49,39 | 2,00M |
| 2026-06-23 | CNY 49,85 | -%1,58 | CNY 50,56 | CNY 50,83 | CNY 49,51 | 2,33M |
| 2026-06-22 | CNY 50,65 | -%1,23 | CNY 51,40 | CNY 51,40 | CNY 49,00 | 3,73M |
| 2026-06-18 | CNY 51,28 | -%0,29 | CNY 51,18 | CNY 52,16 | CNY 50,55 | 2,45M |
| 2026-06-17 | CNY 51,43 | +%0,49 | CNY 51,00 | CNY 51,70 | CNY 50,82 | 2,19M |
| 2026-06-16 | CNY 51,18 | -%0,74 | CNY 51,89 | CNY 52,36 | CNY 50,87 | 3,02M |
| 2026-06-15 | CNY 51,56 | +%0,53 | CNY 51,30 | CNY 51,75 | CNY 50,08 | 2,62M |
| 2026-06-12 | CNY 51,29 | +%4,29 | CNY 49,88 | CNY 52,58 | CNY 49,50 | 4,97M |
| 2026-06-11 | CNY 49,18 | +%2,14 | CNY 47,89 | CNY 49,44 | CNY 47,56 | 2,82M |
| 2026-06-10 | CNY 48,15 | -%0,82 | CNY 48,08 | CNY 48,97 | CNY 47,54 | 2,06M |
| 2026-06-09 | CNY 48,55 | +%0,75 | CNY 48,36 | CNY 48,84 | CNY 47,00 | 3,01M |
| 2026-06-08 | CNY 48,19 | -%4,04 | CNY 49,50 | CNY 50,05 | CNY 47,88 | 3,51M |
| 2026-06-05 | CNY 50,22 | -%0,36 | CNY 50,56 | CNY 51,10 | CNY 49,92 | 3,11M |
| 2026-06-04 | CNY 50,40 | -%0,63 | CNY 50,28 | CNY 50,84 | CNY 49,90 | 1,75M |
| 2026-06-03 | CNY 50,72 | -%0,65 | CNY 51,07 | CNY 51,64 | CNY 50,30 | 2,49M |
| 2026-06-02 | CNY 51,05 | -%1,03 | CNY 51,75 | CNY 51,98 | CNY 50,62 | 2,61M |
| 2026-06-01 | CNY 51,58 | -%0,73 | CNY 52,01 | CNY 52,25 | CNY 51,40 | 3,14M |
| 2026-05-29 | CNY 51,96 | -%4,06 | CNY 54,02 | CNY 54,52 | CNY 51,61 | 3,80M |
| 2026-05-28 | CNY 54,16 | +%1,61 | CNY 53,35 | CNY 56,23 | CNY 53,00 | 4,36M |
| 2026-05-27 | CNY 53,30 | -%1,79 | CNY 54,50 | CNY 54,96 | CNY 52,88 | 3,28M |
| 2026-05-26 | CNY 54,27 | -%4,15 | CNY 56,60 | CNY 56,60 | CNY 53,61 | 5,35M |