Zhuhai CosMX Battery Co. Ltd. Class A 688772
SSE · Çin · Üretici İmalatı
CNY 14,34+0,17 (+%1,20)
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 14,34 | +%1,20 | CNY 14,19 | CNY 14,61 | CNY 14,01 | 20,31M |
| 2026-09-29 | CNY 14,17 | +%2,24 | CNY 13,90 | CNY 14,29 | CNY 13,86 | 22,23M |
| 2026-09-28 | CNY 13,86 | -%1,21 | CNY 14,11 | CNY 14,15 | CNY 13,60 | 15,81M |
| 2026-09-24 | CNY 14,03 | +%3,01 | CNY 13,63 | CNY 14,28 | CNY 13,55 |
| 28,26M |
| 2026-09-23 | CNY 13,62 | -%1,38 | CNY 13,79 | CNY 13,83 | CNY 13,59 | 12,52M |
| 2026-09-22 | CNY 13,81 | +%2,22 | CNY 13,60 | CNY 13,98 | CNY 13,53 | 24,60M |
| 2026-09-21 | CNY 13,51 | -%1,24 | CNY 13,70 | CNY 13,80 | CNY 13,49 | 20,78M |
| 2026-09-18 | CNY 13,68 | +%0,15 | CNY 13,76 | CNY 13,93 | CNY 13,68 | 15,85M |
| 2026-09-17 | CNY 13,66 | -%1,66 | CNY 13,92 | CNY 13,92 | CNY 13,44 | 14,99M |
| 2026-09-16 | CNY 13,89 | +%1,46 | CNY 13,66 | CNY 13,93 | CNY 13,43 | 18,11M |
| 2026-09-15 | CNY 13,69 | -%0,51 | CNY 13,70 | CNY 13,89 | CNY 13,54 | 10,42M |
| 2026-09-14 | CNY 13,76 | -%1,15 | CNY 13,80 | CNY 14,09 | CNY 13,75 | 17,17M |
| 2026-09-11 | CNY 13,92 | -%3,20 | CNY 14,30 | CNY 14,55 | CNY 13,65 | 27,29M |
| 2026-09-10 | CNY 14,38 | -%4,64 | CNY 15,08 | CNY 15,08 | CNY 14,27 | 23,15M |
| 2026-09-09 | CNY 15,08 | +%0,94 | CNY 14,93 | CNY 15,40 | CNY 14,85 | 16,29M |
| 2026-09-08 | CNY 14,94 | -%1,39 | CNY 15,19 | CNY 15,27 | CNY 14,91 | 14,34M |
| 2026-09-07 | CNY 15,15 | -%2,88 | CNY 15,52 | CNY 15,69 | CNY 15,09 | 25,38M |
| 2026-09-04 | CNY 15,60 | +%0,65 | CNY 15,68 | CNY 16,06 | CNY 15,48 | 19,73M |
| 2026-09-03 | CNY 15,50 | -%1,34 | CNY 15,77 | CNY 15,84 | CNY 15,27 | 15,30M |
| 2026-09-02 | CNY 15,71 | +%1,03 | CNY 15,41 | CNY 16,15 | CNY 15,33 | 26,58M |
| 2026-09-01 | CNY 15,55 | -%2,02 | CNY 15,94 | CNY 15,94 | CNY 15,33 | 19,38M |
| 2026-08-31 | CNY 15,87 | +%1,54 | CNY 15,45 | CNY 16,13 | CNY 15,40 | 28,73M |
| 2026-08-28 | CNY 15,63 | +%3,99 | CNY 15,50 | CNY 15,98 | CNY 15,28 | 41,91M |
| 2026-08-27 | CNY 15,03 | %0,00 | CNY 15,03 | CNY 15,20 | CNY 14,54 | 26,28M |
| 2026-08-26 | CNY 15,03 | +%6,90 | CNY 13,63 | CNY 15,08 | CNY 13,58 | 55,57M |
| 2026-08-25 | CNY 14,06 | -%2,36 | CNY 14,30 | CNY 14,39 | CNY 13,84 | 25,45M |
| 2026-08-24 | CNY 14,40 | -%2,96 | CNY 14,70 | CNY 15,07 | CNY 14,31 | 17,67M |
| 2026-08-21 | CNY 14,84 | -%0,20 | CNY 14,80 | CNY 15,51 | CNY 14,75 | 25,25M |
| 2026-08-20 | CNY 14,87 | +%6,90 | CNY 13,98 | CNY 14,88 | CNY 13,91 | 27,22M |
| 2026-08-19 | CNY 13,91 | -%5,82 | CNY 14,62 | CNY 14,74 | CNY 13,89 | 23,28M |
| 2026-08-18 | CNY 14,77 | -%1,27 | CNY 14,89 | CNY 14,96 | CNY 14,59 | 17,95M |
| 2026-08-17 | CNY 14,96 | +%0,54 | CNY 14,76 | CNY 15,00 | CNY 14,65 | 20,06M |
| 2026-08-14 | CNY 14,88 | +%3,77 | CNY 14,40 | CNY 14,90 | CNY 14,31 | 20,52M |
| 2026-08-13 | CNY 14,34 | -%2,38 | CNY 14,63 | CNY 14,77 | CNY 14,33 | 18,30M |
| 2026-08-12 | CNY 14,69 | +%1,31 | CNY 14,49 | CNY 14,98 | CNY 14,45 | 18,07M |
| 2026-08-11 | CNY 14,50 | -%1,29 | CNY 14,58 | CNY 14,74 | CNY 14,35 | 14,90M |
| 2026-08-10 | CNY 14,69 | +%2,51 | CNY 14,43 | CNY 14,77 | CNY 14,14 | 23,81M |
| 2026-08-07 | CNY 14,33 | +%0,63 | CNY 14,18 | CNY 14,46 | CNY 13,95 | 20,69M |
| 2026-08-06 | CNY 14,24 | -%4,04 | CNY 14,84 | CNY 14,85 | CNY 14,05 | 34,98M |
| 2026-08-05 | CNY 14,84 | +%0,68 | CNY 14,67 | CNY 14,93 | CNY 14,67 | 19,25M |
| 2026-08-04 | CNY 14,74 | +%0,68 | CNY 14,65 | CNY 14,85 | CNY 14,60 | 16,08M |
| 2026-08-03 | CNY 14,64 | -%0,07 | CNY 14,60 | CNY 14,75 | CNY 14,37 | 15,28M |
| 2026-07-31 | CNY 14,65 | -%1,15 | CNY 14,95 | CNY 15,28 | CNY 14,63 | 26,54M |
| 2026-07-30 | CNY 14,82 | -%3,83 | CNY 15,36 | CNY 15,53 | CNY 14,81 | 22,53M |
| 2026-07-29 | CNY 15,41 | +%6,13 | CNY 14,49 | CNY 15,65 | CNY 14,41 | 32,59M |
| 2026-07-28 | CNY 14,52 | -%0,14 | CNY 14,39 | CNY 14,89 | CNY 14,31 | 21,45M |
| 2026-07-27 | CNY 14,54 | +%6,68 | CNY 13,66 | CNY 14,63 | CNY 13,64 | 25,73M |
| 2026-07-24 | CNY 13,63 | -%4,15 | CNY 14,01 | CNY 14,15 | CNY 13,56 | 16,51M |
| 2026-07-23 | CNY 14,22 | +%2,30 | CNY 13,81 | CNY 14,28 | CNY 13,77 | 20,08M |
| 2026-07-22 | CNY 13,90 | -%2,11 | CNY 14,01 | CNY 14,22 | CNY 13,81 | 19,13M |
| 2026-07-21 | CNY 14,20 | +%5,89 | CNY 13,48 | CNY 14,40 | CNY 13,05 | 36,60M |
| 2026-07-20 | CNY 13,41 | -%5,63 | CNY 14,18 | CNY 14,36 | CNY 13,05 | 41,86M |
| 2026-07-17 | CNY 14,21 | -%8,85 | CNY 15,66 | CNY 15,75 | CNY 14,10 | 37,40M |
| 2026-07-16 | CNY 15,59 | +%1,23 | CNY 15,49 | CNY 16,24 | CNY 15,19 | 32,01M |
| 2026-07-15 | CNY 15,40 | -%2,22 | CNY 15,71 | CNY 15,94 | CNY 15,10 | 25,65M |
| 2026-07-14 | CNY 15,75 | -%0,76 | CNY 15,93 | CNY 16,00 | CNY 15,33 | 31,90M |
| 2026-07-13 | CNY 15,87 | -%11,54 | CNY 17,80 | CNY 17,98 | CNY 15,85 | 42,12M |
| 2026-07-10 | CNY 17,94 | +%3,52 | CNY 17,25 | CNY 18,61 | CNY 17,16 | 53,35M |
| 2026-07-09 | CNY 17,33 | +%0,17 | CNY 17,33 | CNY 17,50 | CNY 16,54 | 46,01M |
| 2026-07-08 | CNY 17,30 | -%7,14 | CNY 18,48 | CNY 18,48 | CNY 17,28 | 43,66M |
| 2026-07-07 | CNY 18,63 | +%3,90 | CNY 18,08 | CNY 18,78 | CNY 18,00 | 41,53M |
| 2026-07-06 | CNY 17,93 | -%7,62 | CNY 19,40 | CNY 19,77 | CNY 17,89 | 55,91M |
| 2026-07-03 | CNY 19,41 | +%4,35 | CNY 18,59 | CNY 20,25 | CNY 18,20 | 63,43M |
| 2026-07-02 | CNY 18,60 | -%3,43 | CNY 18,90 | CNY 19,53 | CNY 18,53 | 43,41M |
| 2026-07-01 | CNY 19,26 | -%1,88 | CNY 19,50 | CNY 20,15 | CNY 19,03 | 58,38M |
| 2026-06-30 | CNY 19,63 | +%0,41 | CNY 19,06 | CNY 20,04 | CNY 18,63 | 74,77M |
| 2026-06-29 | CNY 19,55 | -%6,86 | CNY 20,91 | CNY 21,39 | CNY 19,14 | 80,80M |
| 2026-06-26 | CNY 20,99 | +%7,64 | CNY 20,10 | CNY 21,60 | CNY 19,20 | 109,25M |
| 2026-06-25 | CNY 19,50 | -%4,27 | CNY 20,13 | CNY 20,54 | CNY 18,78 | 74,52M |
| 2026-06-24 | CNY 20,37 | +%3,72 | CNY 19,49 | CNY 20,58 | CNY 19,30 | 77,79M |
| 2026-06-23 | CNY 19,64 | -%0,76 | CNY 20,09 | CNY 20,78 | CNY 19,30 | 80,99M |
| 2026-06-22 | CNY 19,79 | -%2,13 | CNY 20,25 | CNY 20,40 | CNY 19,15 | 67,22M |
| 2026-06-18 | CNY 20,22 | -%2,37 | CNY 20,37 | CNY 20,63 | CNY 19,82 | 67,33M |
| 2026-06-17 | CNY 20,71 | -%4,65 | CNY 20,85 | CNY 21,72 | CNY 20,31 | 88,56M |
| 2026-06-16 | CNY 21,72 | +%12,02 | CNY 20,22 | CNY 23,18 | CNY 19,25 | 128,41M |
| 2026-06-15 | CNY 19,39 | +%2,86 | CNY 18,85 | CNY 20,30 | CNY 18,40 | 109,65M |
| 2026-06-12 | CNY 18,85 | +%15,93 | CNY 16,55 | CNY 19,30 | CNY 16,51 | 125,61M |
| 2026-06-11 | CNY 16,26 | -%1,63 | CNY 16,41 | CNY 17,17 | CNY 15,91 | 50,22M |
| 2026-06-10 | CNY 16,53 | -%3,11 | CNY 16,89 | CNY 17,20 | CNY 16,46 | 40,72M |
| 2026-06-09 | CNY 17,06 | -%1,84 | CNY 17,73 | CNY 17,87 | CNY 16,94 | 66,54M |
| 2026-06-08 | CNY 17,38 | +%12,86 | CNY 15,10 | CNY 17,55 | CNY 14,92 | 112,49M |
| 2026-06-05 | CNY 15,40 | +%1,25 | CNY 15,20 | CNY 16,07 | CNY 14,38 | 56,59M |
| 2026-06-04 | CNY 15,21 | -%3,12 | CNY 15,45 | CNY 15,83 | CNY 15,14 | 28,32M |
| 2026-06-03 | CNY 15,70 | %0,00 | CNY 15,51 | CNY 15,89 | CNY 15,41 | 31,49M |
| 2026-06-02 | CNY 15,70 | -%2,67 | CNY 16,26 | CNY 16,31 | CNY 15,40 | 42,75M |
| 2026-06-01 | CNY 16,13 | +%1,32 | CNY 16,10 | CNY 16,84 | CNY 16,08 | 39,77M |
| 2026-05-29 | CNY 15,92 | -%4,44 | CNY 16,54 | CNY 16,66 | CNY 15,78 | 43,29M |
| 2026-05-28 | CNY 16,66 | -%1,71 | CNY 16,90 | CNY 17,42 | CNY 16,39 | 42,15M |
| 2026-05-27 | CNY 16,95 | -%0,64 | CNY 17,01 | CNY 17,22 | CNY 16,74 | 41,23M |
| 2026-05-26 | CNY 17,06 | +%1,79 | CNY 16,71 | CNY 17,60 | CNY 16,60 | 49,96M |