Shenzhen Xinyuren Technology Co., Ltd. Class A 688573
SSE · Çin · Üretici İmalatı
CNY 17,08+0,12 (+%0,71)
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 17,08 | +%0,71 | CNY 17,15 | CNY 17,29 | CNY 16,56 | 6,48M |
| 2026-09-29 | CNY 16,96 | +%11,43 | CNY 15,27 | CNY 17,47 | CNY 15,27 | 8,89M |
| 2026-09-28 | CNY 15,22 | -%4,28 | CNY 15,90 | CNY 15,98 | CNY 15,08 | 4,90M |
| 2026-09-24 | CNY 15,90 | -%7,29 | CNY 17,39 | CNY 17,39 | CNY 15,84 | 7,21M |
| 2026-09-23 | CNY 17,15 | +%10,15 | CNY 15,68 | CNY 17,77 | CNY 15,41 | 7,68M |
| 2026-09-22 | CNY 15,57 | +%0,91 | CNY 15,53 | CNY 15,72 | CNY 15,38 | 2,03M |
| 2026-09-21 | CNY 15,43 | -%0,06 | CNY 15,43 | CNY 15,61 | CNY 15,20 | 1,89M |
| 2026-09-18 | CNY 15,44 | +%1,05 | CNY 15,37 | CNY 15,68 | CNY 15,37 | 1,39M |
| 2026-09-17 | CNY 15,28 | -%1,29 | CNY 15,32 | CNY 15,53 | CNY 15,09 | 1,83M |
| 2026-09-16 | CNY 15,48 | +%2,99 | CNY 14,90 | CNY 15,60 | CNY 14,80 | 2,57M |
| 2026-09-15 | CNY 15,03 | -%3,28 | CNY 15,46 | CNY 15,98 | CNY 15,02 | 3,19M |
| 2026-09-14 | CNY 15,54 | +%1,04 | CNY 15,18 | CNY 15,68 | CNY 15,06 | 1,11M |
| 2026-09-11 | CNY 15,38 | -%2,97 | CNY 15,69 | CNY 15,69 | CNY 14,91 | 2,03M |
| 2026-09-10 | CNY 15,85 | -%1,06 | CNY 16,02 | CNY 16,05 | CNY 15,62 | 1,13M |
| 2026-09-09 | CNY 16,02 | -%1,84 | CNY 16,32 | CNY 16,35 | CNY 15,96 | 1,23M |
| 2026-09-08 | CNY 16,32 | -%1,15 | CNY 16,46 | CNY 16,53 | CNY 16,20 | 1,34M |
| 2026-09-07 | CNY 16,51 | -%0,24 | CNY 16,55 | CNY 16,70 | CNY 16,37 | 1,63M |
| 2026-09-04 | CNY 16,55 | +%0,67 | CNY 16,44 | CNY 17,07 | CNY 16,37 | 1,87M |
| 2026-09-03 | CNY 16,44 | -%1,50 | CNY 16,69 | CNY 16,91 | CNY 16,35 | 2,04M |
| 2026-09-02 | CNY 16,69 | +%0,97 | CNY 16,53 | CNY 16,70 | CNY 16,20 | 1,76M |
| 2026-09-01 | CNY 16,53 | +%0,79 | CNY 16,52 | CNY 16,69 | CNY 16,39 | 1,59M |
| 2026-08-31 | CNY 16,40 | +%1,55 | CNY 15,99 | CNY 16,47 | CNY 15,85 | 1,47M |
| 2026-08-28 | CNY 16,15 | +%0,12 | CNY 16,22 | CNY 16,44 | CNY 16,14 | 1,25M |
| 2026-08-27 | CNY 16,13 | -%1,89 | CNY 16,43 | CNY 16,43 | CNY 15,91 | 2,10M |
| 2026-08-26 | CNY 16,44 | -%0,36 | CNY 16,57 | CNY 16,75 | CNY 16,26 | 1,34M |
| 2026-08-25 | CNY 16,50 | +%1,54 | CNY 16,25 | CNY 16,69 | CNY 15,91 | 1,13M |
| 2026-08-24 | CNY 16,25 | -%0,31 | CNY 16,60 | CNY 16,63 | CNY 16,04 | 1,27M |
| 2026-08-21 | CNY 16,30 | +%0,80 | CNY 16,02 | CNY 16,49 | CNY 15,75 | 1,42M |
| 2026-08-20 | CNY 16,17 | +%3,32 | CNY 15,70 | CNY 16,29 | CNY 15,60 | 1,78M |
| 2026-08-19 | CNY 15,65 | -%4,51 | CNY 16,39 | CNY 16,39 | CNY 15,57 | 2,14M |
| 2026-08-18 | CNY 16,39 | -%1,38 | CNY 16,49 | CNY 16,74 | CNY 16,10 | 1,51M |
| 2026-08-17 | CNY 16,62 | +%2,78 | CNY 16,24 | CNY 16,65 | CNY 16,04 | 1,57M |
| 2026-08-14 | CNY 16,17 | -%0,74 | CNY 16,45 | CNY 16,45 | CNY 16,00 | 1,39M |
| 2026-08-13 | CNY 16,29 | -%1,69 | CNY 16,57 | CNY 16,77 | CNY 16,23 | 1,55M |
| 2026-08-12 | CNY 16,57 | +%1,10 | CNY 16,66 | CNY 16,76 | CNY 16,36 | 1,37M |
| 2026-08-11 | CNY 16,39 | +%0,18 | CNY 16,36 | CNY 16,75 | CNY 16,03 | 1,70M |
| 2026-08-10 | CNY 16,36 | +%2,89 | CNY 16,00 | CNY 16,39 | CNY 15,82 | 1,80M |
| 2026-08-07 | CNY 15,90 | +%0,76 | CNY 15,62 | CNY 16,02 | CNY 15,40 | 1,86M |
| 2026-08-06 | CNY 15,78 | -%0,88 | CNY 15,92 | CNY 16,02 | CNY 15,54 | 1,76M |
| 2026-08-05 | CNY 15,92 | +%0,51 | CNY 15,80 | CNY 16,35 | CNY 15,68 | 2,51M |
| 2026-08-04 | CNY 15,84 | +%2,52 | CNY 15,45 | CNY 16,08 | CNY 15,25 | 2,73M |
| 2026-08-03 | CNY 15,45 | +%4,25 | CNY 15,00 | CNY 15,50 | CNY 14,85 | 1,95M |
| 2026-07-31 | CNY 14,82 | +%1,44 | CNY 15,08 | CNY 15,13 | CNY 14,70 | 1,79M |
| 2026-07-30 | CNY 14,61 | -%2,99 | CNY 15,06 | CNY 15,15 | CNY 14,47 | 2,22M |
| 2026-07-29 | CNY 15,06 | +%4,95 | CNY 14,35 | CNY 15,28 | CNY 14,31 | 3,68M |
| 2026-07-28 | CNY 14,35 | -%1,03 | CNY 14,50 | CNY 14,87 | CNY 14,23 | 1,71M |
| 2026-07-27 | CNY 14,50 | +%6,15 | CNY 13,66 | CNY 14,57 | CNY 13,66 | 2,12M |
| 2026-07-24 | CNY 13,66 | -%2,57 | CNY 14,02 | CNY 14,07 | CNY 13,48 | 1,73M |
| 2026-07-23 | CNY 14,02 | +%4,01 | CNY 13,40 | CNY 14,07 | CNY 13,40 | 2,26M |
| 2026-07-22 | CNY 13,48 | -%3,78 | CNY 13,88 | CNY 14,03 | CNY 13,36 | 2,11M |
| 2026-07-21 | CNY 14,01 | +%1,97 | CNY 13,60 | CNY 14,01 | CNY 12,60 | 3,22M |
| 2026-07-20 | CNY 13,74 | -%5,95 | CNY 14,86 | CNY 15,02 | CNY 13,20 | 2,90M |
| 2026-07-17 | CNY 14,61 | -%5,56 | CNY 15,65 | CNY 15,76 | CNY 14,30 | 2,75M |
| 2026-07-16 | CNY 15,47 | +%0,45 | CNY 15,21 | CNY 15,88 | CNY 15,02 | 1,87M |
| 2026-07-15 | CNY 15,40 | +%1,92 | CNY 15,06 | CNY 15,72 | CNY 14,98 | 1,75M |
| 2026-07-14 | CNY 15,11 | +%1,48 | CNY 15,11 | CNY 15,16 | CNY 14,53 | 1,71M |
| 2026-07-13 | CNY 14,89 | -%6,94 | CNY 15,44 | CNY 15,84 | CNY 14,89 | 2,06M |
| 2026-07-10 | CNY 16,00 | +%2,17 | CNY 15,55 | CNY 16,30 | CNY 15,39 | 1,75M |
| 2026-07-09 | CNY 15,66 | -%0,89 | CNY 15,66 | CNY 15,92 | CNY 15,11 | 1,65M |
| 2026-07-08 | CNY 15,80 | -%3,89 | CNY 16,16 | CNY 16,38 | CNY 15,64 | 1,51M |
| 2026-07-07 | CNY 16,44 | -%1,32 | CNY 16,50 | CNY 17,09 | CNY 16,16 | 2,05M |
| 2026-07-06 | CNY 16,66 | -%5,23 | CNY 17,20 | CNY 17,60 | CNY 16,66 | 2,39M |
| 2026-07-03 | CNY 17,58 | +%0,74 | CNY 17,49 | CNY 17,78 | CNY 17,06 | 2,62M |
| 2026-07-02 | CNY 17,45 | -%2,68 | CNY 17,83 | CNY 18,23 | CNY 17,31 | 2,71M |
| 2026-07-01 | CNY 17,93 | +%1,19 | CNY 17,77 | CNY 18,24 | CNY 17,50 | 2,64M |
| 2026-06-30 | CNY 17,72 | +%2,96 | CNY 17,05 | CNY 17,88 | CNY 17,05 | 2,58M |
| 2026-06-29 | CNY 17,21 | +%0,06 | CNY 17,64 | CNY 17,85 | CNY 16,53 | 2,82M |
| 2026-06-26 | CNY 17,20 | -%3,53 | CNY 17,57 | CNY 17,98 | CNY 16,96 | 3,03M |
| 2026-06-25 | CNY 17,83 | -%4,40 | CNY 18,47 | CNY 18,65 | CNY 17,74 | 2,96M |
| 2026-06-24 | CNY 18,65 | -%3,12 | CNY 19,21 | CNY 19,42 | CNY 18,41 | 2,83M |
| 2026-06-23 | CNY 19,25 | -%0,62 | CNY 19,17 | CNY 19,86 | CNY 19,12 | 2,21M |
| 2026-06-22 | CNY 19,37 | +%0,36 | CNY 19,40 | CNY 19,48 | CNY 18,37 | 2,86M |
| 2026-06-18 | CNY 19,30 | -%2,33 | CNY 19,78 | CNY 20,13 | CNY 19,21 | 2,86M |
| 2026-06-17 | CNY 19,76 | -%1,84 | CNY 20,00 | CNY 20,64 | CNY 19,55 | 3,62M |
| 2026-06-16 | CNY 20,13 | +%7,36 | CNY 18,76 | CNY 20,38 | CNY 18,48 | 4,60M |
| 2026-06-15 | CNY 18,75 | +%3,19 | CNY 18,25 | CNY 18,87 | CNY 18,19 | 2,54M |
| 2026-06-12 | CNY 18,17 | +%0,55 | CNY 18,24 | CNY 18,78 | CNY 17,97 | 2,41M |
| 2026-06-11 | CNY 18,07 | -%3,37 | CNY 18,57 | CNY 18,77 | CNY 17,77 | 2,47M |
| 2026-06-10 | CNY 18,70 | -%3,61 | CNY 19,10 | CNY 19,34 | CNY 18,53 | 2,73M |
| 2026-06-09 | CNY 19,40 | +%2,70 | CNY 19,10 | CNY 19,42 | CNY 18,93 | 2,42M |
| 2026-06-08 | CNY 18,89 | -%4,93 | CNY 19,37 | CNY 19,98 | CNY 18,56 | 2,97M |
| 2026-06-05 | CNY 19,87 | +%0,71 | CNY 19,70 | CNY 20,38 | CNY 18,88 | 2,97M |
| 2026-06-04 | CNY 19,73 | -%2,52 | CNY 20,36 | CNY 20,36 | CNY 19,50 | 3,01M |
| 2026-06-03 | CNY 20,24 | -%2,69 | CNY 21,10 | CNY 21,10 | CNY 20,01 | 2,30M |
| 2026-06-02 | CNY 20,80 | -%2,71 | CNY 21,33 | CNY 21,88 | CNY 20,42 | 3,04M |
| 2026-06-01 | CNY 21,38 | +%2,20 | CNY 21,24 | CNY 22,08 | CNY 21,18 | 2,54M |
| 2026-05-29 | CNY 20,92 | -%7,35 | CNY 22,40 | CNY 22,72 | CNY 20,66 | 3,63M |
| 2026-05-28 | CNY 22,58 | +%2,36 | CNY 22,05 | CNY 22,82 | CNY 21,70 | 3,02M |
| 2026-05-27 | CNY 22,06 | -%1,91 | CNY 22,50 | CNY 22,87 | CNY 21,70 | 2,81M |
| 2026-05-26 | CNY 22,49 | -%2,72 | CNY 23,12 | CNY 23,12 | CNY 22,20 | 3,58M |