Guizhou Zhenhua E-Chem Inc. Class A 688707
SSE · Çin · Ticari Hizmetler
CNY 10,78+0,49 (+%4,76)
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 10,78 | +%4,76 | CNY 10,35 | CNY 11,07 | CNY 10,24 | 15,32M |
| 2026-09-29 | CNY 10,29 | +%4,47 | CNY 9,80 | CNY 10,34 | CNY 9,80 | 7,81M |
| 2026-09-28 | CNY 9,85 | -%2,38 | CNY 10,09 | CNY 10,10 | CNY 9,73 | 4,60M |
| 2026-09-24 | CNY 10,09 | -%1,85 | CNY 10,30 | CNY 10,32 | CNY 10,08 | 3,36M |
| 2026-09-23 | CNY 10,28 | +%0,39 | CNY 10,29 | CNY 10,33 | CNY 10,15 | 2,64M |
| 2026-09-22 | CNY 10,24 | -%0,29 | CNY 10,30 | CNY 10,40 | CNY 10,24 | 4,26M |
| 2026-09-21 | CNY 10,27 | +%0,20 | CNY 10,26 | CNY 10,33 | CNY 10,19 | 4,20M |
| 2026-09-18 | CNY 10,25 | +%2,19 | CNY 10,06 | CNY 10,25 | CNY 10,06 | 3,31M |
| 2026-09-17 | CNY 10,03 | -%1,67 | CNY 10,16 | CNY 10,25 | CNY 10,00 | 3,41M |
| 2026-09-16 | CNY 10,20 | +%1,39 | CNY 10,06 | CNY 10,29 | CNY 9,89 | 4,69M |
| 2026-09-15 | CNY 10,06 | -%0,10 | CNY 10,04 | CNY 10,32 | CNY 10,02 | 4,85M |
| 2026-09-14 | CNY 10,07 | +%0,70 | CNY 9,85 | CNY 10,18 | CNY 9,85 | 4,23M |
| 2026-09-11 | CNY 10,00 | -%1,48 | CNY 10,11 | CNY 10,11 | CNY 9,76 | 5,91M |
| 2026-09-10 | CNY 10,15 | -%2,40 | CNY 10,33 | CNY 10,33 | CNY 10,13 | 4,13M |
| 2026-09-09 | CNY 10,40 | -%0,38 | CNY 10,41 | CNY 10,50 | CNY 10,28 | 4,72M |
| 2026-09-08 | CNY 10,44 | +%0,29 | CNY 10,40 | CNY 10,46 | CNY 10,31 | 4,91M |
| 2026-09-07 | CNY 10,41 | +%1,17 | CNY 10,35 | CNY 10,47 | CNY 10,20 | 5,73M |
| 2026-09-04 | CNY 10,29 | -%0,10 | CNY 10,40 | CNY 10,65 | CNY 10,23 | 7,13M |
| 2026-09-03 | CNY 10,30 | -%0,96 | CNY 10,45 | CNY 10,56 | CNY 10,29 | 4,44M |
| 2026-09-02 | CNY 10,40 | -%1,23 | CNY 10,42 | CNY 10,49 | CNY 10,23 | 6,42M |
| 2026-09-01 | CNY 10,53 | +%0,77 | CNY 10,46 | CNY 10,59 | CNY 10,37 | 5,39M |
| 2026-08-31 | CNY 10,45 | -%2,06 | CNY 10,66 | CNY 10,68 | CNY 10,30 | 6,43M |
| 2026-08-28 | CNY 10,67 | +%1,81 | CNY 10,52 | CNY 10,74 | CNY 10,45 | 6,86M |
| 2026-08-27 | CNY 10,48 | -%0,95 | CNY 10,58 | CNY 10,59 | CNY 10,28 | 6,86M |
| 2026-08-26 | CNY 10,58 | +%1,83 | CNY 10,39 | CNY 10,69 | CNY 10,36 | 7,19M |
| 2026-08-25 | CNY 10,39 | -%1,42 | CNY 10,54 | CNY 10,61 | CNY 10,34 | 8,25M |
| 2026-08-24 | CNY 10,54 | +%1,25 | CNY 10,41 | CNY 10,87 | CNY 10,41 | 9,03M |
| 2026-08-21 | CNY 10,41 | +%1,07 | CNY 10,17 | CNY 10,50 | CNY 10,07 | 5,78M |
| 2026-08-20 | CNY 10,30 | +%1,38 | CNY 10,25 | CNY 10,37 | CNY 10,13 | 5,11M |
| 2026-08-19 | CNY 10,16 | -%3,15 | CNY 10,48 | CNY 10,62 | CNY 10,15 | 6,86M |
| 2026-08-18 | CNY 10,49 | -%2,05 | CNY 10,77 | CNY 10,77 | CNY 10,41 | 5,95M |
| 2026-08-17 | CNY 10,71 | +%1,13 | CNY 10,63 | CNY 10,74 | CNY 10,48 | 5,28M |
| 2026-08-14 | CNY 10,59 | %0,00 | CNY 10,68 | CNY 10,86 | CNY 10,48 | 5,47M |
| 2026-08-13 | CNY 10,59 | -%1,76 | CNY 10,89 | CNY 10,92 | CNY 10,58 | 5,36M |
| 2026-08-12 | CNY 10,78 | +%0,47 | CNY 10,73 | CNY 10,93 | CNY 10,66 | 4,16M |
| 2026-08-11 | CNY 10,73 | -%1,20 | CNY 10,88 | CNY 10,88 | CNY 10,62 | 4,54M |
| 2026-08-10 | CNY 10,86 | +%1,21 | CNY 10,77 | CNY 10,93 | CNY 10,72 | 5,81M |
| 2026-08-07 | CNY 10,73 | -%0,74 | CNY 10,75 | CNY 10,85 | CNY 10,56 | 6,43M |
| 2026-08-06 | CNY 10,81 | +%0,46 | CNY 10,86 | CNY 10,99 | CNY 10,64 | 6,49M |
| 2026-08-05 | CNY 10,76 | +%1,03 | CNY 10,70 | CNY 10,84 | CNY 10,57 | 6,83M |
| 2026-08-04 | CNY 10,65 | +%0,47 | CNY 10,65 | CNY 10,70 | CNY 10,57 | 5,36M |
| 2026-08-03 | CNY 10,60 | +%2,02 | CNY 10,44 | CNY 10,64 | CNY 10,30 | 5,53M |
| 2026-07-31 | CNY 10,39 | +%2,06 | CNY 10,40 | CNY 10,50 | CNY 10,30 | 6,13M |
| 2026-07-30 | CNY 10,18 | -%1,74 | CNY 10,25 | CNY 10,49 | CNY 10,17 | 6,66M |
| 2026-07-29 | CNY 10,36 | +%2,37 | CNY 10,06 | CNY 10,39 | CNY 9,94 | 6,77M |
| 2026-07-28 | CNY 10,12 | -%0,69 | CNY 10,06 | CNY 10,34 | CNY 10,03 | 5,13M |
| 2026-07-27 | CNY 10,19 | +%4,94 | CNY 9,80 | CNY 10,20 | CNY 9,79 | 7,06M |
| 2026-07-24 | CNY 9,71 | -%3,00 | CNY 9,93 | CNY 10,15 | CNY 9,70 | 8,03M |
| 2026-07-23 | CNY 10,01 | +%4,71 | CNY 9,56 | CNY 10,05 | CNY 9,55 | 8,92M |
| 2026-07-22 | CNY 9,56 | -%3,24 | CNY 9,98 | CNY 9,99 | CNY 9,51 | 8,17M |
| 2026-07-21 | CNY 9,88 | +%2,70 | CNY 9,57 | CNY 9,92 | CNY 9,29 | 11,31M |
| 2026-07-20 | CNY 9,62 | -%2,53 | CNY 10,15 | CNY 10,22 | CNY 9,46 | 10,27M |
| 2026-07-17 | CNY 9,87 | -%4,27 | CNY 10,34 | CNY 10,42 | CNY 9,80 | 9,05M |
| 2026-07-16 | CNY 10,31 | -%0,10 | CNY 10,21 | CNY 10,47 | CNY 10,04 | 6,17M |
| 2026-07-15 | CNY 10,32 | +%0,78 | CNY 10,35 | CNY 10,62 | CNY 10,18 | 7,41M |
| 2026-07-14 | CNY 10,24 | +%0,10 | CNY 10,24 | CNY 10,40 | CNY 9,91 | 8,61M |
| 2026-07-13 | CNY 10,23 | -%5,45 | CNY 10,66 | CNY 10,81 | CNY 10,12 | 9,05M |
| 2026-07-10 | CNY 10,82 | +%0,28 | CNY 10,79 | CNY 11,08 | CNY 10,69 | 9,30M |
| 2026-07-09 | CNY 10,79 | -%2,53 | CNY 11,01 | CNY 11,17 | CNY 10,42 | 10,31M |
| 2026-07-08 | CNY 11,07 | -%5,06 | CNY 11,56 | CNY 11,74 | CNY 11,05 | 9,22M |
| 2026-07-07 | CNY 11,66 | -%2,91 | CNY 12,08 | CNY 12,39 | CNY 11,55 | 9,96M |
| 2026-07-06 | CNY 12,01 | -%3,92 | CNY 12,50 | CNY 12,79 | CNY 12,00 | 9,69M |
| 2026-07-03 | CNY 12,50 | -%1,42 | CNY 12,66 | CNY 12,85 | CNY 12,45 | 7,63M |
| 2026-07-02 | CNY 12,68 | -%1,86 | CNY 12,99 | CNY 13,10 | CNY 12,67 | 8,67M |
| 2026-07-01 | CNY 12,92 | +%0,54 | CNY 12,88 | CNY 13,01 | CNY 12,60 | 10,49M |
| 2026-06-30 | CNY 12,85 | +%4,81 | CNY 12,21 | CNY 12,99 | CNY 12,11 | 11,25M |
| 2026-06-29 | CNY 12,26 | -%2,47 | CNY 12,37 | CNY 12,50 | CNY 12,05 | 10,52M |
| 2026-06-26 | CNY 12,57 | -%5,70 | CNY 13,20 | CNY 13,41 | CNY 12,51 | 13,28M |
| 2026-06-25 | CNY 13,33 | -%3,75 | CNY 13,85 | CNY 13,85 | CNY 13,27 | 11,50M |
| 2026-06-24 | CNY 13,85 | -%1,35 | CNY 13,88 | CNY 14,13 | CNY 13,71 | 9,16M |
| 2026-06-23 | CNY 14,04 | -%2,70 | CNY 14,33 | CNY 14,53 | CNY 13,92 | 11,18M |
| 2026-06-22 | CNY 14,43 | +%2,85 | CNY 13,90 | CNY 14,43 | CNY 13,49 | 18,38M |
| 2026-06-18 | CNY 14,03 | -%1,61 | CNY 14,14 | CNY 14,35 | CNY 13,96 | 12,03M |
| 2026-06-17 | CNY 14,26 | -%1,04 | CNY 14,30 | CNY 14,40 | CNY 14,08 | 10,64M |
| 2026-06-16 | CNY 14,41 | +%2,71 | CNY 14,11 | CNY 14,60 | CNY 13,88 | 15,67M |
| 2026-06-15 | CNY 14,03 | +%3,47 | CNY 13,64 | CNY 14,08 | CNY 13,51 | 12,98M |
| 2026-06-12 | CNY 13,56 | +%0,52 | CNY 13,80 | CNY 14,05 | CNY 13,37 | 14,18M |
| 2026-06-11 | CNY 13,49 | -%2,03 | CNY 13,70 | CNY 13,96 | CNY 13,37 | 12,75M |
| 2026-06-10 | CNY 13,77 | -%4,84 | CNY 14,23 | CNY 14,31 | CNY 13,66 | 16,52M |
| 2026-06-09 | CNY 14,47 | -%1,56 | CNY 14,84 | CNY 14,84 | CNY 14,15 | 19,36M |
| 2026-06-08 | CNY 14,70 | -%3,10 | CNY 14,94 | CNY 15,29 | CNY 14,35 | 19,94M |
| 2026-06-05 | CNY 15,17 | +%1,68 | CNY 14,85 | CNY 15,57 | CNY 14,33 | 22,65M |
| 2026-06-04 | CNY 14,92 | -%1,58 | CNY 14,90 | CNY 15,55 | CNY 14,70 | 22,64M |
| 2026-06-03 | CNY 15,16 | -%2,13 | CNY 15,43 | CNY 15,70 | CNY 15,00 | 22,76M |
| 2026-06-02 | CNY 15,49 | -%4,62 | CNY 16,10 | CNY 16,18 | CNY 15,40 | 29,07M |
| 2026-06-01 | CNY 16,24 | +%12,31 | CNY 14,90 | CNY 17,35 | CNY 14,86 | 53,62M |
| 2026-05-29 | CNY 14,46 | -%4,87 | CNY 15,25 | CNY 15,50 | CNY 14,32 | 15,68M |
| 2026-05-28 | CNY 15,20 | +%0,86 | CNY 15,28 | CNY 15,51 | CNY 14,65 | 14,98M |
| 2026-05-27 | CNY 15,07 | -%1,25 | CNY 15,30 | CNY 15,86 | CNY 14,94 | 17,32M |
| 2026-05-26 | CNY 15,26 | -%3,48 | CNY 15,80 | CNY 15,86 | CNY 15,03 | 16,06M |