Bescient Technologies Co.,Ltd. Class A 688671
SSE · Çin · Elektronik Teknoloji
CNY 24,97-0,83 (-%3,22)
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.
Tabloda en yeni 90 / 242 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 24,97 | -%3,22 | CNY 25,80 | CNY 25,97 | CNY 24,70 | 1,17M |
| 2026-09-29 | CNY 25,80 | +%1,74 | CNY 25,57 | CNY 25,89 | CNY 24,88 | 963,58K |
| 2026-09-28 | CNY 25,36 | -%3,54 | CNY 26,83 | CNY 26,83 | CNY 25,00 | 1,67M |
| 2026-09-24 | CNY 26,29 | -%1,94 | CNY 26,81 | CNY 26,97 | CNY 26,08 | 1,40M |
| 2026-09-23 | CNY 26,81 | +%0,41 | CNY 26,89 | CNY 27,00 | CNY 26,31 | 1,25M |
| 2026-09-22 | CNY 26,70 | -%0,11 | CNY 26,61 | CNY 26,98 | CNY 26,28 | 1,84M |
| 2026-09-21 | CNY 26,73 | +%7,31 | CNY 24,81 | CNY 26,98 | CNY 24,81 | 2,09M |
| 2026-09-18 | CNY 24,91 | +%2,22 | CNY 24,76 | CNY 25,36 | CNY 24,51 | 1,02M |
| 2026-09-17 | CNY 24,37 | +%3,09 | CNY 23,40 | CNY 24,55 | CNY 23,40 | 1,71M |
| 2026-09-16 | CNY 23,64 | +%0,60 | CNY 23,50 | CNY 24,08 | CNY 23,09 | 1,26M |
| 2026-09-15 | CNY 23,50 | -%1,67 | CNY 23,90 | CNY 24,24 | CNY 23,30 | 1,04M |
| 2026-09-14 | CNY 23,90 | +%2,09 | CNY 23,41 | CNY 24,25 | CNY 22,90 | 1,25M |
| 2026-09-11 | CNY 23,41 | -%2,46 | CNY 23,77 | CNY 23,98 | CNY 22,34 | 1,26M |
| 2026-09-10 | CNY 24,00 | -%2,64 | CNY 24,65 | CNY 24,66 | CNY 23,61 | 895,97K |
| 2026-09-09 | CNY 24,65 | -%1,00 | CNY 24,99 | CNY 25,17 | CNY 24,65 | 715,79K |
| 2026-09-08 | CNY 24,90 | +%0,52 | CNY 24,77 | CNY 25,00 | CNY 24,39 | 834,07K |
| 2026-09-07 | CNY 24,77 | +%0,98 | CNY 24,48 | CNY 24,99 | CNY 24,05 | 1,09M |
| 2026-09-04 | CNY 24,53 | -%2,50 | CNY 25,16 | CNY 25,54 | CNY 24,12 | 1,24M |
| 2026-09-03 | CNY 25,16 | +%0,52 | CNY 25,19 | CNY 25,60 | CNY 24,69 | 1,15M |
| 2026-09-02 | CNY 25,03 | -%0,75 | CNY 25,37 | CNY 25,37 | CNY 24,66 | 999,76K |
| 2026-09-01 | CNY 25,22 | -%0,32 | CNY 25,30 | CNY 25,50 | CNY 24,73 | 1,03M |
| 2026-08-31 | CNY 25,30 | +%2,14 | CNY 24,77 | CNY 25,50 | CNY 24,57 | 1,68M |
| 2026-08-28 | CNY 24,77 | -%0,44 | CNY 24,88 | CNY 25,56 | CNY 24,50 | 775,93K |
| 2026-08-27 | CNY 24,88 | +%1,84 | CNY 24,43 | CNY 25,18 | CNY 24,15 | 832,50K |
| 2026-08-26 | CNY 24,43 | -%1,69 | CNY 24,95 | CNY 24,95 | CNY 23,99 | 1,04M |
| 2026-08-25 | CNY 24,85 | +%3,89 | CNY 24,05 | CNY 25,20 | CNY 23,62 | 1,02M |
| 2026-08-24 | CNY 23,92 | -%2,84 | CNY 24,62 | CNY 24,84 | CNY 23,69 | 923,80K |
| 2026-08-21 | CNY 24,62 | +%0,78 | CNY 24,27 | CNY 24,87 | CNY 23,69 | 936,52K |
| 2026-08-20 | CNY 24,43 | +%3,52 | CNY 23,65 | CNY 24,68 | CNY 23,65 | 961,91K |
| 2026-08-19 | CNY 23,60 | -%4,14 | CNY 24,72 | CNY 24,89 | CNY 23,56 | 1,16M |
| 2026-08-18 | CNY 24,62 | -%1,36 | CNY 24,96 | CNY 25,13 | CNY 24,10 | 1,21M |
| 2026-08-17 | CNY 24,96 | +%2,34 | CNY 24,44 | CNY 25,00 | CNY 24,00 | 1,04M |
| 2026-08-14 | CNY 24,39 | +%0,87 | CNY 24,42 | CNY 24,62 | CNY 23,86 | 1,34M |
| 2026-08-13 | CNY 24,18 | -%0,78 | CNY 24,58 | CNY 25,50 | CNY 24,18 | 1,77M |
| 2026-08-12 | CNY 24,37 | +%1,12 | CNY 24,06 | CNY 24,79 | CNY 24,02 | 1,02M |
| 2026-08-11 | CNY 24,10 | +%0,29 | CNY 24,06 | CNY 24,47 | CNY 23,62 | 1,31M |
| 2026-08-10 | CNY 24,03 | +%0,17 | CNY 24,09 | CNY 24,22 | CNY 23,40 | 1,33M |
| 2026-08-07 | CNY 23,99 | +%1,65 | CNY 23,60 | CNY 24,00 | CNY 23,01 | 1,38M |
| 2026-08-06 | CNY 23,60 | -%0,46 | CNY 23,64 | CNY 23,95 | CNY 23,06 | 1,62M |
| 2026-08-05 | CNY 23,71 | +%0,89 | CNY 23,50 | CNY 23,98 | CNY 22,90 | 2,18M |
| 2026-08-04 | CNY 23,50 | +%8,49 | CNY 21,66 | CNY 23,66 | CNY 21,56 | 2,04M |
| 2026-08-03 | CNY 21,66 | +%4,08 | CNY 20,85 | CNY 21,88 | CNY 20,60 | 1,87M |
| 2026-07-31 | CNY 20,81 | +%5,05 | CNY 19,75 | CNY 21,13 | CNY 19,75 | 1,52M |
| 2026-07-30 | CNY 19,81 | -%3,18 | CNY 20,32 | CNY 20,93 | CNY 19,80 | 1,60M |
| 2026-07-29 | CNY 20,46 | +%0,79 | CNY 20,09 | CNY 20,74 | CNY 19,74 | 1,79M |
| 2026-07-28 | CNY 20,30 | +%0,15 | CNY 20,10 | CNY 21,26 | CNY 20,04 | 2,05M |
| 2026-07-27 | CNY 20,27 | +%7,19 | CNY 18,85 | CNY 20,50 | CNY 18,81 | 1,87M |
| 2026-07-24 | CNY 18,91 | -%0,73 | CNY 18,68 | CNY 19,29 | CNY 18,58 | 1,56M |
| 2026-07-23 | CNY 19,05 | +%1,87 | CNY 18,96 | CNY 19,10 | CNY 18,24 | 1,64M |
| 2026-07-22 | CNY 18,70 | -%4,49 | CNY 19,58 | CNY 19,72 | CNY 18,43 | 2,29M |
| 2026-07-21 | CNY 19,58 | +%5,78 | CNY 18,50 | CNY 19,67 | CNY 16,66 | 3,08M |
| 2026-07-20 | CNY 18,51 | -%9,44 | CNY 20,85 | CNY 21,30 | CNY 18,08 | 3,67M |
| 2026-07-17 | CNY 20,44 | -%7,13 | CNY 21,94 | CNY 22,85 | CNY 20,32 | 3,41M |
| 2026-07-16 | CNY 22,01 | -%5,09 | CNY 22,77 | CNY 23,48 | CNY 22,01 | 2,03M |
| 2026-07-15 | CNY 23,19 | -%2,77 | CNY 23,75 | CNY 24,18 | CNY 22,80 | 2,23M |
| 2026-07-14 | CNY 23,85 | -%2,57 | CNY 24,64 | CNY 24,90 | CNY 23,23 | 3,05M |
| 2026-07-13 | CNY 24,48 | -%7,69 | CNY 26,88 | CNY 26,88 | CNY 24,32 | 2,40M |
| 2026-07-10 | CNY 26,52 | -%3,98 | CNY 27,32 | CNY 28,02 | CNY 26,37 | 2,24M |
| 2026-07-09 | CNY 27,62 | +%2,71 | CNY 26,05 | CNY 27,94 | CNY 25,84 | 2,41M |
| 2026-07-08 | CNY 26,89 | -%4,58 | CNY 28,01 | CNY 28,29 | CNY 26,39 | 2,31M |
| 2026-07-07 | CNY 28,18 | -%2,39 | CNY 28,29 | CNY 29,47 | CNY 28,08 | 3,04M |
| 2026-07-06 | CNY 28,87 | -%11,33 | CNY 33,42 | CNY 33,46 | CNY 28,32 | 4,02M |
| 2026-07-03 | CNY 32,56 | -%5,27 | CNY 34,36 | CNY 34,66 | CNY 31,68 | 4,21M |
| 2026-07-02 | CNY 34,37 | -%3,32 | CNY 35,01 | CNY 36,50 | CNY 34,04 | 3,15M |
| 2026-07-01 | CNY 35,55 | -%0,06 | CNY 35,13 | CNY 36,30 | CNY 35,10 | 2,84M |
| 2026-06-30 | CNY 35,57 | +%5,58 | CNY 33,02 | CNY 36,88 | CNY 33,00 | 4,35M |
| 2026-06-29 | CNY 33,69 | +%0,09 | CNY 33,66 | CNY 35,22 | CNY 32,60 | 4,27M |
| 2026-06-26 | CNY 33,66 | +%1,08 | CNY 33,00 | CNY 35,77 | CNY 32,46 | 5,18M |
| 2026-06-25 | CNY 33,30 | +%7,04 | CNY 31,51 | CNY 33,93 | CNY 29,92 | 6,68M |
| 2026-06-24 | CNY 31,11 | +%6,98 | CNY 26,76 | CNY 31,74 | CNY 26,76 | 7,55M |
| 2026-06-23 | CNY 29,08 | +%8,55 | CNY 26,25 | CNY 30,25 | CNY 25,88 | 7,65M |
| 2026-06-22 | CNY 26,79 | -%12,96 | CNY 30,58 | CNY 30,58 | CNY 26,15 | 10,33M |
| 2026-06-18 | CNY 30,78 | +%20,00 | CNY 25,59 | CNY 30,78 | CNY 25,18 | 5,81M |
| 2026-06-17 | CNY 25,65 | +%5,56 | CNY 24,50 | CNY 26,48 | CNY 24,01 | 3,84M |
| 2026-06-16 | CNY 24,30 | +%5,84 | CNY 22,82 | CNY 25,38 | CNY 22,37 | 2,69M |
| 2026-06-15 | CNY 22,96 | -%0,26 | CNY 22,69 | CNY 24,15 | CNY 22,20 | 1,82M |
| 2026-06-12 | CNY 23,02 | -%1,83 | CNY 23,74 | CNY 24,10 | CNY 22,71 | 1,68M |
| 2026-06-11 | CNY 23,45 | -%2,37 | CNY 23,76 | CNY 24,11 | CNY 23,06 | 1,16M |
| 2026-06-10 | CNY 24,02 | -%1,76 | CNY 24,17 | CNY 24,38 | CNY 22,88 | 1,88M |
| 2026-06-09 | CNY 24,45 | +%0,70 | CNY 24,48 | CNY 24,90 | CNY 23,97 | 1,63M |
| 2026-06-08 | CNY 24,28 | -%5,34 | CNY 24,90 | CNY 25,65 | CNY 23,66 | 2,24M |
| 2026-06-05 | CNY 25,65 | +%1,66 | CNY 24,46 | CNY 26,21 | CNY 23,96 | 2,94M |
| 2026-06-04 | CNY 25,23 | -%5,89 | CNY 26,66 | CNY 26,78 | CNY 24,89 | 2,79M |
| 2026-06-03 | CNY 26,81 | +%3,19 | CNY 25,82 | CNY 27,06 | CNY 25,82 | 3,34M |
| 2026-06-02 | CNY 25,98 | %0,00 | CNY 25,77 | CNY 26,88 | CNY 25,01 | 2,50M |
| 2026-06-01 | CNY 25,98 | +%0,39 | CNY 25,98 | CNY 26,69 | CNY 25,20 | 2,62M |
| 2026-05-29 | CNY 25,88 | -%3,43 | CNY 26,70 | CNY 28,11 | CNY 25,83 | 3,85M |
| 2026-05-28 | CNY 26,80 | +%3,96 | CNY 26,00 | CNY 27,08 | CNY 24,92 | 3,29M |
| 2026-05-27 | CNY 25,78 | -%5,50 | CNY 27,28 | CNY 27,28 | CNY 25,54 | 2,71M |
| 2026-05-26 | CNY 27,28 | -%4,38 | CNY 28,35 | CNY 29,19 | CNY 27,08 | 3,71M |