Geovis Technology Co., Ltd. Class A 688568
SSE · Çin · Teknoloji Hizmetleri
CNY 29,19+0,02 (+%0,07)
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 29,19 | +%0,07 | CNY 29,30 | CNY 29,40 | CNY 28,91 | 4,87M |
| 2026-09-29 | CNY 29,17 | +%1,28 | CNY 28,84 | CNY 29,29 | CNY 28,73 | 5,28M |
| 2026-09-28 | CNY 28,80 | -%4,95 | CNY 30,01 | CNY 30,30 | CNY 28,45 | 10,87M |
| 2026-09-24 | CNY 30,30 | -%1,62 | CNY 30,76 | CNY 31,13 | CNY 30,27 | 6,80M |
| 2026-09-23 | CNY 30,80 | -%1,63 | CNY 31,17 | CNY 31,26 | CNY 30,80 | 5,17M |
| 2026-09-22 | CNY 31,31 | +%0,06 | CNY 31,58 | CNY 32,10 | CNY 31,14 | 8,54M |
| 2026-09-21 | CNY 31,29 | +%0,19 | CNY 31,60 | CNY 31,71 | CNY 31,08 | 7,49M |
| 2026-09-18 | CNY 31,23 | +%3,38 | CNY 30,40 | CNY 31,41 | CNY 30,40 | 9,93M |
| 2026-09-17 | CNY 30,21 | -%2,23 | CNY 30,50 | CNY 31,27 | CNY 30,01 | 6,92M |
| 2026-09-16 | CNY 30,90 | +%3,62 | CNY 29,99 | CNY 31,20 | CNY 29,64 | 9,56M |
| 2026-09-15 | CNY 29,82 | -%0,96 | CNY 30,11 | CNY 30,49 | CNY 29,81 | 5,79M |
| 2026-09-14 | CNY 30,11 | -%2,90 | CNY 30,48 | CNY 30,78 | CNY 30,01 | 9,32M |
| 2026-09-11 | CNY 31,01 | -%4,96 | CNY 32,65 | CNY 33,22 | CNY 30,40 | 18,53M |
| 2026-09-10 | CNY 32,63 | +%6,25 | CNY 30,60 | CNY 34,11 | CNY 30,27 | 19,32M |
| 2026-09-09 | CNY 30,71 | -%1,06 | CNY 30,98 | CNY 31,27 | CNY 30,61 | 5,78M |
| 2026-09-08 | CNY 31,04 | +%1,14 | CNY 30,70 | CNY 31,47 | CNY 30,56 | 6,51M |
| 2026-09-07 | CNY 30,69 | -%1,92 | CNY 31,19 | CNY 31,52 | CNY 30,56 | 7,87M |
| 2026-09-04 | CNY 31,29 | +%0,38 | CNY 31,31 | CNY 32,16 | CNY 31,11 | 7,44M |
| 2026-09-03 | CNY 31,17 | -%1,86 | CNY 31,86 | CNY 31,94 | CNY 31,00 | 5,68M |
| 2026-09-02 | CNY 31,76 | -%0,59 | CNY 31,75 | CNY 32,30 | CNY 31,38 | 7,16M |
| 2026-09-01 | CNY 31,95 | -%1,27 | CNY 32,00 | CNY 32,38 | CNY 31,45 | 7,71M |
| 2026-08-31 | CNY 32,36 | +%1,51 | CNY 31,49 | CNY 32,36 | CNY 30,96 | 12,38M |
| 2026-08-28 | CNY 31,88 | +%0,89 | CNY 31,80 | CNY 32,68 | CNY 31,31 | 6,92M |
| 2026-08-27 | CNY 31,60 | +%3,27 | CNY 30,50 | CNY 31,63 | CNY 30,36 | 7,97M |
| 2026-08-26 | CNY 30,60 | -%1,19 | CNY 29,90 | CNY 31,11 | CNY 29,75 | 10,40M |
| 2026-08-25 | CNY 30,97 | -%0,10 | CNY 30,85 | CNY 31,63 | CNY 30,63 | 8,91M |
| 2026-08-24 | CNY 31,00 | -%5,49 | CNY 32,50 | CNY 32,62 | CNY 30,83 | 9,34M |
| 2026-08-21 | CNY 32,80 | -%0,73 | CNY 32,84 | CNY 33,26 | CNY 32,50 | 5,61M |
| 2026-08-20 | CNY 33,04 | -%2,82 | CNY 34,00 | CNY 34,37 | CNY 32,92 | 9,34M |
| 2026-08-19 | CNY 34,00 | -%6,23 | CNY 37,92 | CNY 38,14 | CNY 34,00 | 17,89M |
| 2026-08-18 | CNY 36,26 | -%0,68 | CNY 36,44 | CNY 36,50 | CNY 35,40 | 8,89M |
| 2026-08-17 | CNY 36,51 | +%1,98 | CNY 36,00 | CNY 36,58 | CNY 35,20 | 7,54M |
| 2026-08-14 | CNY 35,80 | +%0,14 | CNY 35,72 | CNY 36,08 | CNY 35,16 | 7,33M |
| 2026-08-13 | CNY 35,75 | -%1,38 | CNY 36,42 | CNY 37,16 | CNY 35,72 | 8,38M |
| 2026-08-12 | CNY 36,25 | +%1,29 | CNY 35,77 | CNY 36,36 | CNY 35,55 | 7,30M |
| 2026-08-11 | CNY 35,79 | -%2,96 | CNY 35,48 | CNY 36,28 | CNY 34,80 | 9,93M |
| 2026-08-10 | CNY 36,88 | -%0,35 | CNY 37,02 | CNY 37,14 | CNY 35,67 | 10,46M |
| 2026-08-07 | CNY 37,01 | +%0,68 | CNY 36,99 | CNY 37,15 | CNY 35,60 | 11,07M |
| 2026-08-06 | CNY 36,76 | -%0,70 | CNY 36,51 | CNY 37,55 | CNY 36,18 | 12,48M |
| 2026-08-05 | CNY 37,02 | +%1,79 | CNY 36,43 | CNY 37,88 | CNY 36,40 | 17,27M |
| 2026-08-04 | CNY 36,37 | +%4,12 | CNY 35,15 | CNY 37,11 | CNY 34,88 | 17,19M |
| 2026-08-03 | CNY 34,93 | +%4,21 | CNY 33,60 | CNY 35,30 | CNY 33,11 | 13,63M |
| 2026-07-31 | CNY 33,52 | +%1,88 | CNY 33,60 | CNY 34,36 | CNY 33,30 | 15,38M |
| 2026-07-30 | CNY 32,90 | -%0,96 | CNY 33,00 | CNY 33,78 | CNY 32,32 | 9,18M |
| 2026-07-29 | CNY 33,22 | +%1,71 | CNY 32,77 | CNY 33,60 | CNY 31,86 | 11,22M |
| 2026-07-28 | CNY 32,66 | -%1,92 | CNY 32,91 | CNY 33,33 | CNY 32,41 | 8,56M |
| 2026-07-27 | CNY 33,30 | +%2,94 | CNY 32,03 | CNY 33,44 | CNY 32,03 | 8,48M |
| 2026-07-24 | CNY 32,35 | -%4,32 | CNY 33,49 | CNY 33,49 | CNY 32,35 | 8,91M |
| 2026-07-23 | CNY 33,81 | -%0,27 | CNY 33,80 | CNY 34,15 | CNY 33,39 | 11,05M |
| 2026-07-22 | CNY 33,90 | -%1,97 | CNY 34,39 | CNY 34,65 | CNY 33,43 | 14,79M |
| 2026-07-21 | CNY 34,58 | +%0,73 | CNY 33,99 | CNY 35,45 | CNY 32,94 | 19,37M |
| 2026-07-20 | CNY 34,33 | +%7,01 | CNY 32,96 | CNY 34,53 | CNY 30,85 | 19,30M |
| 2026-07-17 | CNY 32,08 | -%5,92 | CNY 33,96 | CNY 34,49 | CNY 31,96 | 17,95M |
| 2026-07-16 | CNY 34,10 | -%0,61 | CNY 34,30 | CNY 35,36 | CNY 33,70 | 13,11M |
| 2026-07-15 | CNY 34,31 | -%1,07 | CNY 34,18 | CNY 35,86 | CNY 34,04 | 14,63M |
| 2026-07-14 | CNY 34,68 | -%7,27 | CNY 37,50 | CNY 37,50 | CNY 33,90 | 23,36M |
| 2026-07-13 | CNY 37,40 | -%10,85 | CNY 42,00 | CNY 42,00 | CNY 37,19 | 28,67M |
| 2026-07-10 | CNY 41,95 | +%9,59 | CNY 38,00 | CNY 44,19 | CNY 37,61 | 33,13M |
| 2026-07-09 | CNY 38,28 | +%4,25 | CNY 36,72 | CNY 38,38 | CNY 35,82 | 14,34M |
| 2026-07-08 | CNY 36,72 | +%0,33 | CNY 36,59 | CNY 37,48 | CNY 36,38 | 12,77M |
| 2026-07-07 | CNY 36,60 | -%4,94 | CNY 38,75 | CNY 39,19 | CNY 36,51 | 14,74M |
| 2026-07-06 | CNY 38,50 | -%7,94 | CNY 42,51 | CNY 42,58 | CNY 38,46 | 16,75M |
| 2026-07-03 | CNY 41,82 | +%4,92 | CNY 40,08 | CNY 42,24 | CNY 39,80 | 16,29M |
| 2026-07-02 | CNY 39,86 | -%3,25 | CNY 41,50 | CNY 41,60 | CNY 39,70 | 13,69M |
| 2026-07-01 | CNY 41,20 | -%0,65 | CNY 41,48 | CNY 42,05 | CNY 40,88 | 11,85M |
| 2026-06-30 | CNY 41,47 | +%4,88 | CNY 39,66 | CNY 41,80 | CNY 39,54 | 14,40M |
| 2026-06-29 | CNY 39,54 | -%1,52 | CNY 39,90 | CNY 40,46 | CNY 39,18 | 12,83M |
| 2026-06-26 | CNY 40,15 | -%2,31 | CNY 40,68 | CNY 41,29 | CNY 38,89 | 20,09M |
| 2026-06-25 | CNY 41,10 | -%3,02 | CNY 42,00 | CNY 42,35 | CNY 40,56 | 12,52M |
| 2026-06-24 | CNY 42,38 | +%1,15 | CNY 42,08 | CNY 42,76 | CNY 40,62 | 12,40M |
| 2026-06-23 | CNY 41,90 | -%2,96 | CNY 42,56 | CNY 42,99 | CNY 41,64 | 11,22M |
| 2026-06-22 | CNY 43,18 | -%4,57 | CNY 45,35 | CNY 45,35 | CNY 41,88 | 19,08M |
| 2026-06-18 | CNY 45,25 | +%1,48 | CNY 44,20 | CNY 45,92 | CNY 43,70 | 14,08M |
| 2026-06-17 | CNY 44,59 | +%1,87 | CNY 43,22 | CNY 45,47 | CNY 43,22 | 12,84M |
| 2026-06-16 | CNY 43,77 | -%0,52 | CNY 44,44 | CNY 44,82 | CNY 43,14 | 13,06M |
| 2026-06-15 | CNY 44,00 | -%2,68 | CNY 45,00 | CNY 45,02 | CNY 42,96 | 18,18M |
| 2026-06-12 | CNY 45,21 | +%1,87 | CNY 45,00 | CNY 46,11 | CNY 44,44 | 15,66M |
| 2026-06-11 | CNY 44,38 | -%1,11 | CNY 44,53 | CNY 44,95 | CNY 43,44 | 10,61M |
| 2026-06-10 | CNY 44,88 | -%1,15 | CNY 45,00 | CNY 46,38 | CNY 44,31 | 10,67M |
| 2026-06-09 | CNY 45,40 | +%3,18 | CNY 44,40 | CNY 45,75 | CNY 43,58 | 11,43M |
| 2026-06-08 | CNY 44,00 | -%4,14 | CNY 44,00 | CNY 46,25 | CNY 43,26 | 12,71M |
| 2026-06-05 | CNY 45,90 | +%2,34 | CNY 44,86 | CNY 46,99 | CNY 43,91 | 15,71M |
| 2026-06-04 | CNY 44,85 | -%2,54 | CNY 45,58 | CNY 45,90 | CNY 44,50 | 10,62M |
| 2026-06-03 | CNY 46,02 | +%0,46 | CNY 45,61 | CNY 47,62 | CNY 45,15 | 13,03M |
| 2026-06-02 | CNY 45,81 | -%2,28 | CNY 47,43 | CNY 47,49 | CNY 45,22 | 11,13M |
| 2026-06-01 | CNY 46,88 | -%3,68 | CNY 48,19 | CNY 48,28 | CNY 46,72 | 12,57M |
| 2026-05-29 | CNY 48,67 | -%3,87 | CNY 50,65 | CNY 50,85 | CNY 47,30 | 14,57M |
| 2026-05-28 | CNY 50,63 | -%0,82 | CNY 51,30 | CNY 51,30 | CNY 49,67 | 11,59M |
| 2026-05-27 | CNY 51,05 | -%3,44 | CNY 52,88 | CNY 53,38 | CNY 50,56 | 11,78M |
| 2026-05-26 | CNY 52,87 | -%2,99 | CNY 54,10 | CNY 54,10 | CNY 52,02 | 11,38M |