Sprint Precision Technologies Co. Ltd. Class A 688605
SSE · Çin · Üretici İmalatı
CNY 79,91-3,62 (-%4,33)
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 79,91 | -%4,33 | CNY 84,30 | CNY 84,30 | CNY 78,11 | 3,85M |
| 2026-09-29 | CNY 83,53 | +%0,53 | CNY 81,66 | CNY 84,97 | CNY 81,66 | 2,60M |
| 2026-09-28 | CNY 83,09 | -%4,04 | CNY 85,59 | CNY 88,58 | CNY 81,96 | 4,48M |
| 2026-09-24 | CNY 86,59 | +%0,09 | CNY 86,02 | CNY 89,80 | CNY 85,30 | 3,53M |
| 2026-09-23 | CNY 86,51 | +%1,12 | CNY 85,85 | CNY 87,68 | CNY 85,45 | 2,60M |
| 2026-09-22 | CNY 85,55 | -%2,96 | CNY 89,51 | CNY 90,27 | CNY 85,03 | 4,20M |
| 2026-09-21 | CNY 88,16 | -%2,11 | CNY 90,00 | CNY 90,00 | CNY 87,18 | 3,70M |
| 2026-09-18 | CNY 90,06 | +%3,46 | CNY 89,00 | CNY 91,50 | CNY 86,50 | 5,76M |
| 2026-09-17 | CNY 87,05 | -%0,07 | CNY 87,00 | CNY 88,36 | CNY 84,87 | 4,39M |
| 2026-09-16 | CNY 87,11 | +%5,96 | CNY 81,65 | CNY 88,03 | CNY 81,02 | 5,74M |
| 2026-09-15 | CNY 82,21 | +%2,54 | CNY 79,56 | CNY 85,55 | CNY 78,99 | 5,22M |
| 2026-09-14 | CNY 80,17 | +%1,31 | CNY 78,00 | CNY 82,00 | CNY 77,10 | 4,89M |
| 2026-09-11 | CNY 79,13 | -%3,43 | CNY 80,70 | CNY 81,50 | CNY 76,89 | 4,77M |
| 2026-09-10 | CNY 81,94 | +%3,62 | CNY 79,03 | CNY 84,96 | CNY 77,80 | 7,25M |
| 2026-09-09 | CNY 79,08 | +%7,90 | CNY 74,11 | CNY 80,50 | CNY 73,99 | 8,76M |
| 2026-09-08 | CNY 73,29 | +%0,78 | CNY 72,00 | CNY 73,46 | CNY 71,08 | 3,10M |
| 2026-09-07 | CNY 72,72 | +%3,81 | CNY 71,99 | CNY 73,33 | CNY 70,58 | 3,42M |
| 2026-09-04 | CNY 70,05 | -%4,34 | CNY 73,88 | CNY 74,81 | CNY 69,40 | 4,23M |
| 2026-09-03 | CNY 73,23 | +%0,04 | CNY 74,03 | CNY 74,77 | CNY 72,01 | 3,76M |
| 2026-09-02 | CNY 73,20 | -%1,29 | CNY 72,75 | CNY 75,99 | CNY 70,84 | 5,97M |
| 2026-09-01 | CNY 74,16 | +%4,04 | CNY 72,13 | CNY 76,17 | CNY 70,93 | 7,75M |
| 2026-08-31 | CNY 71,28 | -%0,34 | CNY 70,02 | CNY 71,75 | CNY 68,74 | 4,02M |
| 2026-08-28 | CNY 71,52 | -%1,56 | CNY 72,72 | CNY 74,28 | CNY 71,45 | 3,29M |
| 2026-08-27 | CNY 72,65 | +%3,70 | CNY 70,01 | CNY 73,35 | CNY 69,22 | 3,47M |
| 2026-08-26 | CNY 70,06 | +%0,66 | CNY 69,89 | CNY 70,88 | CNY 67,81 | 3,30M |
| 2026-08-25 | CNY 69,60 | -%2,66 | CNY 70,03 | CNY 71,20 | CNY 67,48 | 3,83M |
| 2026-08-24 | CNY 71,50 | -%0,14 | CNY 72,05 | CNY 72,35 | CNY 69,00 | 3,97M |
| 2026-08-21 | CNY 71,60 | -%1,51 | CNY 72,02 | CNY 73,20 | CNY 70,49 | 3,44M |
| 2026-08-20 | CNY 72,70 | -%2,44 | CNY 75,52 | CNY 76,14 | CNY 71,82 | 4,45M |
| 2026-08-19 | CNY 74,52 | -%7,72 | CNY 77,50 | CNY 79,98 | CNY 73,80 | 5,73M |
| 2026-08-18 | CNY 80,75 | +%0,42 | CNY 80,79 | CNY 81,20 | CNY 78,33 | 4,31M |
| 2026-08-17 | CNY 80,41 | +%2,96 | CNY 78,15 | CNY 80,50 | CNY 77,45 | 4,48M |
| 2026-08-14 | CNY 78,10 | +%1,43 | CNY 77,99 | CNY 78,98 | CNY 76,00 | 3,54M |
| 2026-08-13 | CNY 77,00 | -%3,36 | CNY 80,99 | CNY 81,27 | CNY 76,67 | 5,59M |
| 2026-08-12 | CNY 79,68 | +%3,19 | CNY 77,97 | CNY 81,60 | CNY 77,58 | 4,54M |
| 2026-08-11 | CNY 77,22 | -%1,58 | CNY 77,24 | CNY 80,40 | CNY 76,30 | 4,27M |
| 2026-08-10 | CNY 78,46 | +%3,37 | CNY 75,45 | CNY 78,87 | CNY 75,20 | 6,09M |
| 2026-08-07 | CNY 75,90 | +%1,61 | CNY 74,74 | CNY 76,76 | CNY 73,10 | 6,13M |
| 2026-08-06 | CNY 74,70 | +%3,28 | CNY 69,00 | CNY 75,20 | CNY 68,80 | 8,02M |
| 2026-08-05 | CNY 72,33 | +%7,63 | CNY 67,20 | CNY 72,69 | CNY 67,20 | 8,23M |
| 2026-08-04 | CNY 67,20 | +%4,59 | CNY 66,10 | CNY 67,51 | CNY 65,08 | 7,04M |
| 2026-08-03 | CNY 64,25 | -%4,40 | CNY 66,37 | CNY 67,04 | CNY 64,02 | 5,50M |
| 2026-07-31 | CNY 67,21 | +%9,82 | CNY 66,28 | CNY 71,38 | CNY 65,50 | 8,82M |
| 2026-07-30 | CNY 61,20 | -%8,23 | CNY 65,98 | CNY 66,31 | CNY 61,20 | 6,42M |
| 2026-07-29 | CNY 66,69 | -%2,19 | CNY 68,00 | CNY 68,98 | CNY 62,11 | 8,70M |
| 2026-07-28 | CNY 68,18 | -%5,89 | CNY 72,94 | CNY 74,50 | CNY 67,65 | 6,40M |
| 2026-07-27 | CNY 72,45 | +%2,33 | CNY 70,00 | CNY 73,97 | CNY 68,27 | 5,38M |
| 2026-07-24 | CNY 70,80 | +%1,01 | CNY 68,99 | CNY 72,70 | CNY 68,01 | 5,41M |
| 2026-07-23 | CNY 70,09 | -%5,63 | CNY 74,99 | CNY 75,43 | CNY 69,70 | 5,72M |
| 2026-07-22 | CNY 74,27 | -%4,41 | CNY 75,00 | CNY 77,80 | CNY 73,20 | 9,48M |
| 2026-07-21 | CNY 77,70 | +%15,95 | CNY 67,50 | CNY 77,89 | CNY 62,00 | 12,43M |
| 2026-07-20 | CNY 67,01 | -%9,15 | CNY 76,72 | CNY 76,90 | CNY 64,64 | 10,38M |
| 2026-07-17 | CNY 73,76 | -%9,16 | CNY 80,80 | CNY 81,49 | CNY 72,88 | 9,09M |
| 2026-07-16 | CNY 81,20 | -%8,76 | CNY 87,21 | CNY 89,34 | CNY 80,82 | 7,42M |
| 2026-07-15 | CNY 89,00 | -%7,10 | CNY 97,34 | CNY 98,70 | CNY 88,67 | 6,63M |
| 2026-07-14 | CNY 95,80 | -%1,55 | CNY 97,05 | CNY 99,66 | CNY 90,60 | 8,77M |
| 2026-07-13 | CNY 97,31 | -%4,46 | CNY 99,62 | CNY 104,58 | CNY 96,85 | 9,31M |
| 2026-07-10 | CNY 101,85 | -%12,87 | CNY 123,00 | CNY 130,00 | CNY 101,85 | 15,36M |
| 2026-07-09 | CNY 116,90 | +%3,02 | CNY 113,95 | CNY 118,75 | CNY 107,90 | 11,50M |
| 2026-07-08 | CNY 113,47 | +%0,37 | CNY 113,80 | CNY 117,89 | CNY 106,28 | 10,23M |
| 2026-07-07 | CNY 113,05 | +%15,22 | CNY 97,97 | CNY 115,85 | CNY 94,09 | 12,85M |
| 2026-07-06 | CNY 98,12 | -%1,88 | CNY 100,17 | CNY 102,82 | CNY 91,61 | 11,04M |
| 2026-07-03 | CNY 100,00 | +%2,39 | CNY 95,80 | CNY 108,00 | CNY 95,80 | 13,95M |
| 2026-07-02 | CNY 97,67 | -%5,66 | CNY 98,23 | CNY 111,68 | CNY 96,90 | 12,51M |
| 2026-07-01 | CNY 103,53 | -%0,47 | CNY 103,99 | CNY 112,88 | CNY 101,60 | 12,31M |
| 2026-06-30 | CNY 104,02 | -%0,12 | CNY 103,11 | CNY 105,00 | CNY 98,02 | 10,62M |
| 2026-06-29 | CNY 104,15 | +%5,20 | CNY 100,44 | CNY 104,88 | CNY 93,00 | 12,27M |
| 2026-06-26 | CNY 99,00 | +%7,06 | CNY 91,34 | CNY 101,00 | CNY 90,61 | 9,87M |
| 2026-06-25 | CNY 92,47 | +%2,02 | CNY 92,00 | CNY 95,20 | CNY 89,55 | 7,44M |
| 2026-06-24 | CNY 90,64 | +%4,36 | CNY 85,99 | CNY 92,99 | CNY 84,60 | 7,74M |
| 2026-06-23 | CNY 86,85 | +%1,88 | CNY 85,08 | CNY 88,70 | CNY 83,47 | 5,16M |
| 2026-06-22 | CNY 85,25 | -%1,93 | CNY 88,90 | CNY 88,90 | CNY 83,24 | 5,73M |
| 2026-06-18 | CNY 86,93 | -%1,76 | CNY 87,61 | CNY 89,47 | CNY 85,92 | 6,59M |
| 2026-06-17 | CNY 88,49 | +%4,47 | CNY 83,00 | CNY 88,56 | CNY 82,58 | 7,89M |
| 2026-06-16 | CNY 84,70 | +%0,83 | CNY 83,60 | CNY 85,64 | CNY 82,02 | 7,17M |
| 2026-06-15 | CNY 84,00 | +%0,12 | CNY 83,07 | CNY 85,50 | CNY 80,89 | 8,72M |
| 2026-06-12 | CNY 83,90 | +%1,37 | CNY 87,00 | CNY 88,88 | CNY 81,88 | 13,14M |
| 2026-06-11 | CNY 82,77 | +%7,44 | CNY 77,39 | CNY 83,80 | CNY 77,39 | 8,54M |
| 2026-06-10 | CNY 77,04 | -%1,03 | CNY 76,80 | CNY 80,13 | CNY 76,00 | 6,25M |
| 2026-06-09 | CNY 77,84 | +%11,33 | CNY 71,31 | CNY 78,49 | CNY 70,55 | 9,21M |
| 2026-06-08 | CNY 69,92 | -%5,77 | CNY 71,00 | CNY 72,88 | CNY 68,38 | 5,51M |
| 2026-06-05 | CNY 74,20 | +%2,59 | CNY 71,69 | CNY 77,80 | CNY 70,40 | 8,31M |
| 2026-06-04 | CNY 72,33 | +%5,65 | CNY 67,96 | CNY 73,66 | CNY 67,28 | 7,60M |
| 2026-06-03 | CNY 68,46 | +%3,88 | CNY 66,58 | CNY 71,33 | CNY 65,91 | 5,65M |
| 2026-06-02 | CNY 65,90 | -%1,52 | CNY 67,00 | CNY 67,50 | CNY 64,30 | 4,22M |
| 2026-06-01 | CNY 66,92 | -%1,30 | CNY 68,94 | CNY 69,70 | CNY 66,22 | 5,04M |
| 2026-05-29 | CNY 67,80 | -%6,53 | CNY 72,49 | CNY 72,80 | CNY 66,97 | 6,01M |
| 2026-05-28 | CNY 72,54 | +%2,33 | CNY 70,43 | CNY 73,55 | CNY 69,90 | 5,22M |
| 2026-05-27 | CNY 70,89 | -%6,66 | CNY 74,87 | CNY 76,88 | CNY 70,30 | 9,06M |
| 2026-05-26 | CNY 75,95 | -%4,74 | CNY 79,45 | CNY 79,45 | CNY 74,00 | 8,21M |