Intsig Information Co., Ltd. Class A 688615
SSE · Çin · Teknoloji Hizmetleri
CNY 83,21-1,41 (-%1,67)
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 83,21 | -%1,67 | CNY 85,35 | CNY 85,35 | CNY 83,15 | 2,67M |
| 2026-09-29 | CNY 84,62 | +%1,45 | CNY 82,70 | CNY 85,78 | CNY 82,70 | 3,41M |
| 2026-09-28 | CNY 83,41 | -%4,25 | CNY 87,00 | CNY 87,35 | CNY 82,58 | 4,86M |
| 2026-09-24 | CNY 87,11 | -%4,00 | CNY 90,50 | CNY 91,91 | CNY 87,08 | 4,13M |
| 2026-09-23 | CNY 90,74 | -%2,94 | CNY 93,95 | CNY 94,35 | CNY 90,58 | 4,92M |
| 2026-09-22 | CNY 93,49 | +%8,79 | CNY 86,46 | CNY 95,25 | CNY 86,46 | 10,41M |
| 2026-09-21 | CNY 85,94 | -%1,44 | CNY 87,30 | CNY 89,22 | CNY 85,58 | 5,39M |
| 2026-09-18 | CNY 87,20 | -%1,27 | CNY 90,00 | CNY 90,00 | CNY 86,33 | 5,94M |
| 2026-09-17 | CNY 88,32 | -%1,76 | CNY 89,58 | CNY 90,93 | CNY 88,30 | 2,26M |
| 2026-09-16 | CNY 89,90 | +%0,47 | CNY 88,71 | CNY 90,68 | CNY 87,62 | 2,50M |
| 2026-09-15 | CNY 89,48 | +%1,46 | CNY 89,72 | CNY 93,20 | CNY 88,60 | 3,11M |
| 2026-09-14 | CNY 88,19 | +%1,61 | CNY 87,43 | CNY 88,45 | CNY 86,50 | 2,57M |
| 2026-09-11 | CNY 86,79 | -%2,70 | CNY 89,00 | CNY 89,33 | CNY 86,02 | 2,82M |
| 2026-09-10 | CNY 89,20 | -%1,44 | CNY 89,90 | CNY 90,40 | CNY 88,81 | 2,14M |
| 2026-09-09 | CNY 90,50 | -%2,22 | CNY 92,10 | CNY 92,94 | CNY 89,90 | 2,66M |
| 2026-09-08 | CNY 92,55 | -%2,46 | CNY 95,60 | CNY 95,60 | CNY 92,27 | 3,00M |
| 2026-09-07 | CNY 94,88 | -%0,72 | CNY 95,00 | CNY 96,28 | CNY 93,37 | 3,30M |
| 2026-09-04 | CNY 95,57 | -%0,36 | CNY 96,96 | CNY 99,00 | CNY 95,01 | 4,74M |
| 2026-09-03 | CNY 95,92 | -%0,08 | CNY 96,80 | CNY 98,00 | CNY 94,20 | 3,26M |
| 2026-09-02 | CNY 96,00 | -%2,41 | CNY 97,00 | CNY 97,00 | CNY 95,08 | 3,20M |
| 2026-09-01 | CNY 98,37 | -%1,58 | CNY 99,61 | CNY 101,03 | CNY 96,20 | 5,05M |
| 2026-08-31 | CNY 99,95 | +%4,11 | CNY 94,00 | CNY 100,68 | CNY 93,61 | 5,86M |
| 2026-08-28 | CNY 96,00 | +%1,48 | CNY 98,00 | CNY 99,35 | CNY 94,60 | 7,23M |
| 2026-08-27 | CNY 94,60 | +%2,74 | CNY 92,27 | CNY 94,78 | CNY 91,36 | 4,35M |
| 2026-08-26 | CNY 92,08 | -%0,74 | CNY 92,02 | CNY 93,50 | CNY 90,53 | 4,30M |
| 2026-08-25 | CNY 92,77 | +%3,39 | CNY 88,67 | CNY 92,80 | CNY 86,10 | 6,44M |
| 2026-08-24 | CNY 89,73 | -%4,48 | CNY 93,02 | CNY 93,30 | CNY 88,44 | 6,60M |
| 2026-08-21 | CNY 93,94 | -%2,94 | CNY 96,79 | CNY 97,20 | CNY 93,01 | 6,48M |
| 2026-08-20 | CNY 96,79 | -%13,15 | CNY 107,85 | CNY 108,00 | CNY 96,30 | 11,49M |
| 2026-08-19 | CNY 111,45 | -%6,05 | CNY 116,72 | CNY 117,98 | CNY 111,14 | 5,88M |
| 2026-08-18 | CNY 118,63 | -%1,72 | CNY 120,34 | CNY 120,49 | CNY 116,20 | 5,93M |
| 2026-08-17 | CNY 120,71 | -%1,02 | CNY 121,00 | CNY 122,00 | CNY 117,38 | 6,58M |
| 2026-08-14 | CNY 121,95 | +%3,13 | CNY 118,59 | CNY 123,80 | CNY 115,18 | 9,36M |
| 2026-08-13 | CNY 118,25 | -%2,26 | CNY 120,46 | CNY 125,49 | CNY 118,12 | 7,77M |
| 2026-08-12 | CNY 120,98 | -%1,55 | CNY 124,98 | CNY 125,98 | CNY 120,18 | 7,13M |
| 2026-08-11 | CNY 122,88 | +%0,99 | CNY 123,55 | CNY 126,78 | CNY 119,50 | 8,59M |
| 2026-08-10 | CNY 121,67 | +%0,29 | CNY 120,00 | CNY 122,88 | CNY 119,33 | 5,76M |
| 2026-08-07 | CNY 121,32 | -%0,20 | CNY 119,18 | CNY 122,46 | CNY 116,72 | 8,37M |
| 2026-08-06 | CNY 121,56 | -%1,01 | CNY 120,00 | CNY 124,88 | CNY 119,19 | 9,36M |
| 2026-08-05 | CNY 122,80 | +%5,61 | CNY 118,80 | CNY 125,50 | CNY 115,88 | 10,42M |
| 2026-08-04 | CNY 116,28 | +%1,91 | CNY 115,77 | CNY 118,18 | CNY 114,10 | 7,87M |
| 2026-08-03 | CNY 114,10 | -%0,68 | CNY 113,70 | CNY 118,28 | CNY 110,80 | 10,06M |
| 2026-07-31 | CNY 114,88 | +%13,17 | CNY 100,00 | CNY 119,55 | CNY 100,00 | 13,02M |
| 2026-07-30 | CNY 101,51 | +%5,30 | CNY 96,00 | CNY 104,50 | CNY 95,00 | 7,90M |
| 2026-07-29 | CNY 96,40 | +%1,58 | CNY 96,00 | CNY 97,31 | CNY 91,88 | 4,77M |
| 2026-07-28 | CNY 94,90 | +%2,01 | CNY 92,25 | CNY 97,97 | CNY 92,25 | 5,39M |
| 2026-07-27 | CNY 93,03 | +%2,21 | CNY 90,63 | CNY 93,18 | CNY 88,86 | 3,34M |
| 2026-07-24 | CNY 91,02 | -%2,89 | CNY 92,20 | CNY 93,45 | CNY 90,70 | 3,50M |
| 2026-07-23 | CNY 93,73 | -%2,16 | CNY 95,32 | CNY 95,81 | CNY 92,70 | 3,90M |
| 2026-07-22 | CNY 95,80 | -%4,49 | CNY 99,39 | CNY 100,36 | CNY 95,77 | 4,50M |
| 2026-07-21 | CNY 100,30 | +%2,64 | CNY 98,70 | CNY 100,76 | CNY 95,70 | 4,57M |
| 2026-07-20 | CNY 97,72 | +%2,11 | CNY 96,68 | CNY 99,48 | CNY 94,30 | 5,80M |
| 2026-07-17 | CNY 95,70 | -%10,01 | CNY 106,15 | CNY 107,68 | CNY 95,60 | 6,47M |
| 2026-07-16 | CNY 106,35 | -%0,33 | CNY 106,00 | CNY 109,75 | CNY 104,38 | 4,18M |
| 2026-07-15 | CNY 106,70 | -%0,48 | CNY 106,95 | CNY 111,24 | CNY 105,98 | 4,42M |
| 2026-07-14 | CNY 107,21 | -%1,31 | CNY 108,84 | CNY 110,18 | CNY 101,57 | 4,54M |
| 2026-07-13 | CNY 108,63 | -%5,24 | CNY 112,13 | CNY 115,00 | CNY 107,20 | 4,36M |
| 2026-07-10 | CNY 114,64 | +%0,69 | CNY 112,00 | CNY 120,50 | CNY 111,60 | 6,17M |
| 2026-07-09 | CNY 113,85 | +%6,23 | CNY 104,38 | CNY 114,70 | CNY 103,21 | 7,02M |
| 2026-07-08 | CNY 107,17 | +%4,57 | CNY 102,55 | CNY 107,96 | CNY 101,06 | 5,01M |
| 2026-07-07 | CNY 102,49 | -%2,85 | CNY 105,90 | CNY 105,90 | CNY 101,77 | 2,97M |
| 2026-07-06 | CNY 105,50 | -%3,65 | CNY 109,15 | CNY 109,69 | CNY 104,70 | 4,16M |
| 2026-07-03 | CNY 109,50 | -%2,07 | CNY 111,00 | CNY 112,48 | CNY 108,91 | 4,49M |
| 2026-07-02 | CNY 111,82 | -%2,92 | CNY 116,98 | CNY 117,56 | CNY 111,51 | 4,94M |
| 2026-07-01 | CNY 115,18 | +%1,84 | CNY 114,02 | CNY 117,99 | CNY 114,02 | 4,68M |
| 2026-06-30 | CNY 113,10 | +%4,03 | CNY 108,72 | CNY 114,87 | CNY 108,05 | 3,91M |
| 2026-06-29 | CNY 108,72 | +%0,67 | CNY 108,00 | CNY 111,50 | CNY 106,97 | 4,50M |
| 2026-06-26 | CNY 108,00 | -%6,42 | CNY 114,23 | CNY 115,42 | CNY 107,92 | 5,44M |
| 2026-06-25 | CNY 115,41 | -%3,11 | CNY 117,08 | CNY 119,86 | CNY 114,50 | 4,46M |
| 2026-06-24 | CNY 119,11 | +%0,97 | CNY 117,40 | CNY 120,60 | CNY 114,50 | 4,48M |
| 2026-06-23 | CNY 117,96 | -%4,09 | CNY 121,90 | CNY 122,46 | CNY 117,12 | 3,78M |
| 2026-06-22 | CNY 122,99 | +%0,13 | CNY 121,86 | CNY 123,88 | CNY 116,72 | 4,98M |
| 2026-06-18 | CNY 122,83 | +%2,44 | CNY 118,21 | CNY 125,00 | CNY 118,21 | 4,18M |
| 2026-06-17 | CNY 119,90 | +%0,42 | CNY 118,64 | CNY 120,21 | CNY 117,80 | 3,14M |
| 2026-06-16 | CNY 119,40 | -%0,71 | CNY 119,89 | CNY 120,69 | CNY 117,80 | 3,36M |
| 2026-06-15 | CNY 120,25 | +%3,31 | CNY 116,60 | CNY 120,47 | CNY 116,60 | 4,09M |
| 2026-06-12 | CNY 116,40 | +%2,81 | CNY 114,38 | CNY 117,50 | CNY 113,84 | 5,12M |
| 2026-06-11 | CNY 113,22 | -%4,67 | CNY 117,01 | CNY 119,12 | CNY 112,50 | 4,41M |
| 2026-06-10 | CNY 118,77 | -%5,17 | CNY 123,00 | CNY 124,50 | CNY 118,07 | 4,13M |
| 2026-06-09 | CNY 125,25 | +%1,57 | CNY 125,57 | CNY 127,46 | CNY 123,60 | 3,94M |
| 2026-06-08 | CNY 123,31 | -%1,28 | CNY 120,00 | CNY 128,00 | CNY 118,00 | 4,23M |
| 2026-06-05 | CNY 124,91 | -%1,95 | CNY 127,30 | CNY 128,90 | CNY 123,51 | 4,05M |
| 2026-06-04 | CNY 127,40 | -%3,52 | CNY 129,29 | CNY 129,71 | CNY 124,22 | 5,93M |
| 2026-06-03 | CNY 132,05 | -%3,44 | CNY 134,71 | CNY 135,99 | CNY 130,51 | 5,94M |
| 2026-06-02 | CNY 136,76 | +%0,10 | CNY 143,00 | CNY 143,30 | CNY 135,65 | 7,52M |
| 2026-06-01 | CNY 136,62 | +%6,89 | CNY 127,51 | CNY 142,95 | CNY 127,51 | 11,14M |
| 2026-05-29 | CNY 127,81 | -%1,92 | CNY 132,65 | CNY 136,50 | CNY 126,61 | 6,57M |
| 2026-05-28 | CNY 130,31 | -%0,02 | CNY 130,24 | CNY 131,36 | CNY 126,10 | 4,16M |
| 2026-05-27 | CNY 130,34 | -%3,72 | CNY 135,00 | CNY 136,36 | CNY 129,66 | 4,99M |
| 2026-05-26 | CNY 135,38 | -%2,61 | CNY 137,66 | CNY 138,50 | CNY 131,80 | 7,05M |