Scantech (Hangzhou) Co. Ltd. Class A 688583
SSE · Çin · Elektronik Teknoloji
CNY 77,53-2,57 (-%3,21)
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 77,53 | -%3,21 | CNY 80,79 | CNY 80,90 | CNY 77,11 | 1,11M |
| 2026-09-29 | CNY 80,10 | +%0,77 | CNY 79,49 | CNY 81,00 | CNY 78,80 | 896,95K |
| 2026-09-28 | CNY 79,49 | -%5,80 | CNY 84,86 | CNY 85,98 | CNY 78,30 | 1,89M |
| 2026-09-24 | CNY 84,38 | -%5,42 | CNY 89,99 | CNY 90,80 | CNY 83,99 | 3,32M |
| 2026-09-23 | CNY 89,22 | +%7,71 | CNY 82,83 | CNY 91,66 | CNY 82,15 | 4,49M |
| 2026-09-22 | CNY 82,83 | -%1,40 | CNY 84,00 | CNY 85,48 | CNY 82,58 | 1,42M |
| 2026-09-21 | CNY 84,01 | +%4,35 | CNY 81,04 | CNY 84,85 | CNY 80,03 | 1,93M |
| 2026-09-18 | CNY 80,51 | +%0,66 | CNY 80,05 | CNY 80,79 | CNY 79,80 | 1,10M |
| 2026-09-17 | CNY 79,98 | +%2,41 | CNY 77,92 | CNY 79,99 | CNY 77,91 | 1,42M |
| 2026-09-16 | CNY 78,10 | +%1,01 | CNY 77,57 | CNY 78,88 | CNY 77,31 | 906,31K |
| 2026-09-15 | CNY 77,32 | -%1,29 | CNY 77,77 | CNY 78,43 | CNY 76,37 | 755,00K |
| 2026-09-14 | CNY 78,33 | +%0,04 | CNY 78,00 | CNY 80,72 | CNY 77,34 | 1,58M |
| 2026-09-11 | CNY 78,30 | +%1,52 | CNY 76,51 | CNY 78,30 | CNY 74,51 | 1,89M |
| 2026-09-10 | CNY 77,13 | -%0,67 | CNY 76,40 | CNY 78,80 | CNY 76,16 | 1,58M |
| 2026-09-09 | CNY 77,65 | -%4,99 | CNY 80,20 | CNY 80,97 | CNY 77,65 | 3,11M |
| 2026-09-08 | CNY 81,73 | -%9,19 | CNY 85,00 | CNY 85,99 | CNY 80,82 | 7,43M |
| 2026-09-07 | CNY 90,00 | +%12,08 | CNY 95,85 | CNY 96,36 | CNY 87,96 | 8,92M |
| 2026-09-04 | CNY 80,30 | -%1,25 | CNY 81,32 | CNY 83,37 | CNY 79,70 | 1,10M |
| 2026-09-03 | CNY 81,32 | -%1,25 | CNY 83,42 | CNY 83,99 | CNY 79,95 | 1,34M |
| 2026-09-02 | CNY 82,35 | -%2,65 | CNY 84,00 | CNY 84,32 | CNY 81,70 | 1,52M |
| 2026-09-01 | CNY 84,59 | -%7,25 | CNY 92,00 | CNY 92,00 | CNY 84,51 | 2,82M |
| 2026-08-31 | CNY 91,20 | +%2,01 | CNY 87,73 | CNY 92,30 | CNY 86,40 | 3,44M |
| 2026-08-28 | CNY 89,40 | +%7,52 | CNY 83,10 | CNY 92,68 | CNY 82,01 | 4,30M |
| 2026-08-27 | CNY 83,15 | +%0,14 | CNY 82,89 | CNY 84,99 | CNY 81,04 | 2,73M |
| 2026-08-26 | CNY 83,03 | -%2,40 | CNY 83,76 | CNY 85,00 | CNY 81,40 | 2,55M |
| 2026-08-25 | CNY 85,07 | +%3,74 | CNY 81,63 | CNY 88,22 | CNY 79,79 | 2,36M |
| 2026-08-24 | CNY 82,00 | -%6,42 | CNY 86,99 | CNY 86,99 | CNY 80,22 | 2,47M |
| 2026-08-21 | CNY 87,63 | +%3,83 | CNY 84,00 | CNY 87,63 | CNY 82,61 | 2,37M |
| 2026-08-20 | CNY 84,40 | +%4,06 | CNY 82,49 | CNY 86,14 | CNY 81,88 | 2,21M |
| 2026-08-19 | CNY 81,11 | -%10,09 | CNY 88,50 | CNY 88,50 | CNY 81,08 | 2,91M |
| 2026-08-18 | CNY 90,21 | -%2,20 | CNY 92,71 | CNY 93,64 | CNY 88,90 | 2,92M |
| 2026-08-17 | CNY 92,24 | -%0,47 | CNY 95,00 | CNY 98,58 | CNY 90,00 | 4,90M |
| 2026-08-14 | CNY 92,68 | +%11,89 | CNY 81,96 | CNY 94,50 | CNY 80,58 | 5,73M |
| 2026-08-13 | CNY 82,83 | +%9,87 | CNY 78,78 | CNY 86,89 | CNY 78,78 | 3,94M |
| 2026-08-12 | CNY 75,39 | -%0,40 | CNY 76,34 | CNY 76,34 | CNY 74,88 | 851,97K |
| 2026-08-11 | CNY 75,69 | +%1,69 | CNY 74,22 | CNY 78,29 | CNY 72,00 | 1,65M |
| 2026-08-10 | CNY 74,43 | -%3,09 | CNY 76,50 | CNY 77,50 | CNY 73,20 | 1,26M |
| 2026-08-07 | CNY 76,80 | +%1,59 | CNY 75,99 | CNY 77,97 | CNY 74,35 | 1,59M |
| 2026-08-06 | CNY 75,60 | -%4,62 | CNY 78,00 | CNY 80,48 | CNY 75,33 | 1,78M |
| 2026-08-05 | CNY 79,26 | +%3,47 | CNY 76,32 | CNY 81,20 | CNY 76,32 | 2,11M |
| 2026-08-04 | CNY 76,60 | +%5,54 | CNY 72,50 | CNY 77,50 | CNY 72,50 | 1,60M |
| 2026-08-03 | CNY 72,58 | +%1,07 | CNY 71,75 | CNY 73,77 | CNY 71,43 | 864,71K |
| 2026-07-31 | CNY 71,81 | +%1,96 | CNY 74,00 | CNY 74,85 | CNY 71,61 | 1,42M |
| 2026-07-30 | CNY 70,43 | -%5,25 | CNY 74,00 | CNY 74,66 | CNY 70,01 | 1,21M |
| 2026-07-29 | CNY 74,33 | +%0,55 | CNY 73,96 | CNY 75,66 | CNY 71,60 | 1,14M |
| 2026-07-28 | CNY 73,92 | -%3,49 | CNY 75,45 | CNY 76,01 | CNY 72,24 | 1,35M |
| 2026-07-27 | CNY 76,59 | +%7,78 | CNY 70,84 | CNY 76,80 | CNY 70,30 | 1,96M |
| 2026-07-24 | CNY 71,06 | -%6,45 | CNY 75,44 | CNY 75,77 | CNY 71,00 | 1,93M |
| 2026-07-23 | CNY 75,96 | +%4,05 | CNY 73,00 | CNY 76,93 | CNY 72,50 | 2,42M |
| 2026-07-22 | CNY 73,00 | +%1,40 | CNY 73,92 | CNY 74,36 | CNY 70,21 | 1,97M |
| 2026-07-21 | CNY 71,99 | +%11,15 | CNY 65,00 | CNY 73,71 | CNY 61,75 | 2,35M |
| 2026-07-20 | CNY 64,77 | -%7,43 | CNY 69,51 | CNY 71,35 | CNY 63,43 | 1,76M |
| 2026-07-17 | CNY 69,97 | -%0,20 | CNY 69,99 | CNY 71,80 | CNY 64,14 | 2,17M |
| 2026-07-16 | CNY 70,11 | -%3,66 | CNY 71,21 | CNY 72,99 | CNY 69,36 | 1,21M |
| 2026-07-15 | CNY 72,77 | +%0,80 | CNY 71,01 | CNY 75,55 | CNY 70,80 | 1,81M |
| 2026-07-14 | CNY 72,19 | +%6,63 | CNY 67,70 | CNY 72,36 | CNY 65,50 | 1,85M |
| 2026-07-13 | CNY 67,70 | -%8,64 | CNY 73,63 | CNY 73,83 | CNY 67,30 | 1,64M |
| 2026-07-10 | CNY 74,10 | +%1,37 | CNY 73,34 | CNY 76,80 | CNY 73,02 | 1,51M |
| 2026-07-09 | CNY 73,10 | +%1,37 | CNY 71,99 | CNY 73,51 | CNY 69,80 | 1,80M |
| 2026-07-08 | CNY 72,11 | -%5,31 | CNY 76,15 | CNY 77,18 | CNY 71,62 | 1,44M |
| 2026-07-07 | CNY 76,15 | -%4,48 | CNY 79,68 | CNY 81,26 | CNY 75,20 | 1,90M |
| 2026-07-06 | CNY 79,72 | -%3,95 | CNY 83,90 | CNY 83,96 | CNY 79,10 | 1,68M |
| 2026-07-03 | CNY 83,00 | +%1,80 | CNY 81,06 | CNY 85,60 | CNY 80,63 | 1,81M |
| 2026-07-02 | CNY 81,53 | -%3,14 | CNY 83,51 | CNY 87,00 | CNY 81,00 | 2,21M |
| 2026-07-01 | CNY 84,17 | -%1,87 | CNY 86,21 | CNY 87,19 | CNY 83,00 | 2,13M |
| 2026-06-30 | CNY 85,77 | -%0,84 | CNY 84,88 | CNY 87,00 | CNY 83,37 | 2,64M |
| 2026-06-29 | CNY 86,50 | -%2,16 | CNY 85,88 | CNY 87,78 | CNY 80,30 | 4,10M |
| 2026-06-26 | CNY 88,41 | -%6,24 | CNY 94,47 | CNY 94,47 | CNY 88,01 | 2,90M |
| 2026-06-25 | CNY 94,29 | -%1,41 | CNY 95,42 | CNY 98,70 | CNY 91,00 | 2,90M |
| 2026-06-24 | CNY 95,64 | -%1,46 | CNY 95,81 | CNY 97,89 | CNY 92,35 | 2,80M |
| 2026-06-23 | CNY 97,06 | -%4,17 | CNY 100,00 | CNY 100,57 | CNY 95,71 | 2,44M |
| 2026-06-22 | CNY 101,28 | -%1,16 | CNY 102,49 | CNY 104,50 | CNY 97,89 | 3,75M |
| 2026-06-18 | CNY 102,47 | +%9,45 | CNY 93,71 | CNY 102,79 | CNY 92,88 | 4,38M |
| 2026-06-17 | CNY 93,62 | -%0,47 | CNY 92,91 | CNY 94,68 | CNY 91,46 | 3,47M |
| 2026-06-16 | CNY 94,06 | +%0,27 | CNY 93,81 | CNY 97,01 | CNY 91,44 | 4,39M |
| 2026-06-15 | CNY 93,81 | +%0,26 | CNY 91,03 | CNY 95,09 | CNY 90,46 | 4,67M |
| 2026-06-12 | CNY 93,57 | +%16,47 | CNY 81,42 | CNY 95,79 | CNY 81,42 | 6,97M |
| 2026-06-11 | CNY 80,34 | -%1,25 | CNY 81,71 | CNY 82,14 | CNY 78,68 | 2,18M |
| 2026-06-10 | CNY 81,36 | -%8,03 | CNY 86,04 | CNY 87,78 | CNY 79,62 | 4,01M |
| 2026-06-09 | CNY 88,46 | +%1,78 | CNY 87,14 | CNY 94,29 | CNY 86,76 | 4,37M |
| 2026-06-08 | CNY 86,91 | +%7,48 | CNY 76,34 | CNY 89,99 | CNY 76,34 | 4,61M |
| 2026-06-05 | CNY 80,86 | -%0,84 | CNY 81,55 | CNY 85,00 | CNY 78,46 | 2,72M |
| 2026-06-04 | CNY 81,55 | +%2,78 | CNY 79,29 | CNY 83,66 | CNY 76,52 | 2,74M |
| 2026-06-03 | CNY 79,34 | -%6,56 | CNY 83,70 | CNY 85,46 | CNY 78,71 | 2,74M |
| 2026-06-02 | CNY 84,91 | -%0,52 | CNY 84,97 | CNY 87,14 | CNY 82,84 | 2,02M |
| 2026-06-01 | CNY 85,36 | +%4,26 | CNY 80,96 | CNY 86,43 | CNY 79,51 | 2,99M |
| 2026-05-29 | CNY 81,87 | -%3,46 | CNY 84,16 | CNY 85,61 | CNY 78,26 | 3,37M |
| 2026-05-28 | CNY 84,81 | +%3,24 | CNY 82,03 | CNY 87,03 | CNY 81,43 | 3,18M |
| 2026-05-27 | CNY 82,14 | -%11,40 | CNY 92,74 | CNY 94,31 | CNY 81,80 | 5,16M |
| 2026-05-26 | CNY 92,71 | -%2,99 | CNY 95,59 | CNY 96,79 | CNY 89,76 | 3,57M |