SJ Semiconductor Corporation Class A 688820
SSE · Çin · Elektronik Teknoloji
CNY 115,78-5,23 (-%4,32)
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 115,78 | -%4,32 | CNY 122,32 | CNY 122,67 | CNY 115,60 | 6,53M |
| 2026-09-29 | CNY 121,01 | -%0,05 | CNY 120,97 | CNY 122,99 | CNY 120,18 | 4,64M |
| 2026-09-28 | CNY 121,07 | -%5,43 | CNY 126,50 | CNY 126,98 | CNY 120,77 | 6,85M |
| 2026-09-24 | CNY 128,02 | -%4,16 | CNY 133,06 | CNY 133,09 | CNY 128,00 | 7,55M |
| 2026-09-23 | CNY 133,57 | -%0,96 | CNY 135,16 | CNY 136,28 | CNY 133,07 | 7,13M |
| 2026-09-22 | CNY 134,86 | -%3,12 | CNY 142,00 | CNY 144,20 | CNY 134,01 | 13,13M |
| 2026-09-21 | CNY 139,20 | -%2,57 | CNY 143,00 | CNY 144,50 | CNY 138,21 | 13,46M |
| 2026-09-18 | CNY 142,87 | +%7,11 | CNY 136,99 | CNY 146,40 | CNY 136,99 | 20,48M |
| 2026-09-17 | CNY 133,39 | -%0,54 | CNY 132,10 | CNY 136,09 | CNY 129,50 | 12,11M |
| 2026-09-16 | CNY 134,11 | +%4,91 | CNY 128,64 | CNY 134,97 | CNY 127,20 | 12,41M |
| 2026-09-15 | CNY 127,83 | +%0,81 | CNY 126,00 | CNY 131,63 | CNY 125,68 | 9,62M |
| 2026-09-14 | CNY 126,80 | -%3,69 | CNY 130,00 | CNY 130,51 | CNY 124,70 | 13,14M |
| 2026-09-11 | CNY 131,66 | +%4,18 | CNY 124,00 | CNY 135,00 | CNY 122,00 | 26,16M |
| 2026-09-10 | CNY 126,38 | +%1,28 | CNY 123,00 | CNY 127,38 | CNY 121,94 | 9,31M |
| 2026-09-09 | CNY 124,78 | -%3,64 | CNY 130,61 | CNY 131,39 | CNY 124,20 | 9,84M |
| 2026-09-08 | CNY 129,50 | +%0,54 | CNY 130,37 | CNY 133,43 | CNY 126,80 | 11,22M |
| 2026-09-07 | CNY 128,80 | +%3,73 | CNY 127,00 | CNY 129,99 | CNY 125,60 | 8,41M |
| 2026-09-04 | CNY 124,17 | -%3,94 | CNY 131,30 | CNY 131,99 | CNY 123,23 | 9,80M |
| 2026-09-03 | CNY 129,26 | +%0,27 | CNY 131,50 | CNY 132,50 | CNY 127,38 | 7,11M |
| 2026-09-02 | CNY 128,91 | -%0,42 | CNY 125,00 | CNY 131,39 | CNY 125,00 | 6,65M |
| 2026-09-01 | CNY 129,45 | -%4,50 | CNY 135,29 | CNY 138,00 | CNY 129,31 | 9,77M |
| 2026-08-31 | CNY 135,55 | +%6,27 | CNY 124,32 | CNY 136,62 | CNY 124,32 | 14,86M |
| 2026-08-28 | CNY 127,55 | -%0,12 | CNY 126,93 | CNY 134,48 | CNY 126,10 | 14,43M |
| 2026-08-27 | CNY 127,70 | +%5,01 | CNY 122,90 | CNY 127,98 | CNY 120,95 | 12,98M |
| 2026-08-26 | CNY 121,61 | +%0,40 | CNY 122,37 | CNY 123,38 | CNY 118,01 | 8,69M |
| 2026-08-25 | CNY 121,12 | -%1,08 | CNY 122,41 | CNY 123,00 | CNY 117,78 | 7,09M |
| 2026-08-24 | CNY 122,44 | -%3,97 | CNY 127,00 | CNY 127,06 | CNY 119,73 | 10,19M |
| 2026-08-21 | CNY 127,50 | -%0,38 | CNY 126,11 | CNY 130,88 | CNY 125,07 | 12,00M |
| 2026-08-20 | CNY 127,98 | -%9,23 | CNY 136,07 | CNY 139,70 | CNY 122,26 | 23,24M |
| 2026-08-19 | CNY 141,00 | -%8,22 | CNY 146,80 | CNY 152,86 | CNY 140,00 | 15,79M |
| 2026-08-18 | CNY 153,62 | +%0,34 | CNY 153,32 | CNY 157,22 | CNY 151,01 | 15,03M |
| 2026-08-17 | CNY 153,10 | +%10,97 | CNY 139,57 | CNY 155,68 | CNY 138,79 | 21,92M |
| 2026-08-14 | CNY 137,97 | +%1,92 | CNY 137,21 | CNY 139,93 | CNY 135,39 | 8,68M |
| 2026-08-13 | CNY 135,37 | -%1,91 | CNY 140,75 | CNY 142,99 | CNY 135,29 | 12,69M |
| 2026-08-12 | CNY 138,00 | +%0,31 | CNY 138,00 | CNY 140,10 | CNY 136,30 | 9,10M |
| 2026-08-11 | CNY 137,57 | -%1,66 | CNY 137,86 | CNY 141,88 | CNY 135,58 | 9,89M |
| 2026-08-10 | CNY 139,89 | -%0,67 | CNY 142,00 | CNY 142,10 | CNY 135,55 | 11,70M |
| 2026-08-07 | CNY 140,84 | +%3,36 | CNY 135,80 | CNY 142,55 | CNY 133,11 | 18,16M |
| 2026-08-06 | CNY 136,26 | +%3,06 | CNY 130,03 | CNY 141,00 | CNY 128,65 | 19,01M |
| 2026-08-05 | CNY 132,22 | +%4,66 | CNY 128,00 | CNY 134,73 | CNY 127,00 | 19,32M |
| 2026-08-04 | CNY 126,33 | +%8,51 | CNY 118,73 | CNY 127,63 | CNY 117,50 | 15,16M |
| 2026-08-03 | CNY 116,42 | -%5,27 | CNY 122,00 | CNY 123,95 | CNY 115,91 | 10,93M |
| 2026-07-31 | CNY 122,90 | +%4,17 | CNY 131,30 | CNY 133,50 | CNY 122,60 | 16,54M |
| 2026-07-30 | CNY 117,98 | -%8,33 | CNY 127,50 | CNY 128,38 | CNY 115,30 | 15,34M |
| 2026-07-29 | CNY 128,70 | +%0,16 | CNY 130,25 | CNY 130,78 | CNY 118,66 | 17,97M |
| 2026-07-28 | CNY 128,50 | -%9,93 | CNY 136,50 | CNY 141,89 | CNY 127,35 | 15,03M |
| 2026-07-27 | CNY 142,66 | +%1,26 | CNY 139,85 | CNY 144,49 | CNY 133,80 | 12,01M |
| 2026-07-24 | CNY 140,89 | -%0,06 | CNY 139,01 | CNY 145,99 | CNY 136,84 | 13,95M |
| 2026-07-23 | CNY 140,97 | -%3,75 | CNY 148,70 | CNY 149,98 | CNY 139,00 | 15,87M |
| 2026-07-22 | CNY 146,46 | +%0,94 | CNY 142,61 | CNY 156,00 | CNY 141,01 | 26,44M |
| 2026-07-21 | CNY 145,10 | +%11,29 | CNY 134,44 | CNY 146,21 | CNY 119,00 | 29,71M |
| 2026-07-20 | CNY 130,38 | -%10,36 | CNY 152,13 | CNY 153,59 | CNY 125,46 | 27,29M |
| 2026-07-17 | CNY 145,45 | -%12,46 | CNY 165,96 | CNY 168,00 | CNY 144,60 | 24,44M |
| 2026-07-16 | CNY 166,15 | -%2,26 | CNY 160,00 | CNY 174,42 | CNY 160,00 | 17,56M |
| 2026-07-15 | CNY 170,00 | -%9,56 | CNY 193,23 | CNY 194,48 | CNY 170,00 | 22,97M |
| 2026-07-14 | CNY 187,98 | -%0,28 | CNY 186,81 | CNY 193,90 | CNY 174,10 | 26,15M |
| 2026-07-13 | CNY 188,50 | -%1,80 | CNY 185,00 | CNY 199,80 | CNY 184,00 | 25,26M |
| 2026-07-10 | CNY 191,96 | -%9,00 | CNY 215,00 | CNY 219,00 | CNY 191,95 | 37,99M |
| 2026-07-09 | CNY 210,94 | +%12,01 | CNY 191,94 | CNY 212,00 | CNY 186,88 | 35,92M |
| 2026-07-08 | CNY 188,32 | -%4,69 | CNY 197,99 | CNY 203,00 | CNY 180,80 | 24,31M |
| 2026-07-07 | CNY 197,59 | +%5,18 | CNY 183,08 | CNY 203,20 | CNY 179,26 | 28,59M |
| 2026-07-06 | CNY 187,85 | +%8,79 | CNY 183,50 | CNY 198,00 | CNY 182,00 | 29,49M |
| 2026-07-03 | CNY 172,67 | -%4,00 | CNY 177,80 | CNY 182,50 | CNY 169,10 | 16,67M |
| 2026-07-02 | CNY 179,87 | -%3,94 | CNY 178,40 | CNY 195,00 | CNY 171,00 | 20,11M |
| 2026-07-01 | CNY 187,25 | -%3,28 | CNY 192,00 | CNY 202,00 | CNY 185,11 | 22,63M |
| 2026-06-30 | CNY 193,61 | +%0,51 | CNY 192,00 | CNY 198,01 | CNY 185,00 | 21,50M |
| 2026-06-29 | CNY 192,63 | +%1,25 | CNY 192,22 | CNY 198,86 | CNY 179,00 | 22,58M |
| 2026-06-26 | CNY 190,25 | -%9,62 | CNY 205,60 | CNY 205,60 | CNY 190,00 | 29,82M |
| 2026-06-25 | CNY 210,50 | -%1,63 | CNY 213,99 | CNY 222,22 | CNY 205,88 | 31,03M |
| 2026-06-24 | CNY 213,98 | +%6,67 | CNY 197,00 | CNY 216,99 | CNY 194,30 | 30,85M |
| 2026-06-23 | CNY 200,60 | -%2,64 | CNY 198,63 | CNY 208,00 | CNY 192,88 | 25,74M |
| 2026-06-22 | CNY 206,04 | +%11,01 | CNY 191,00 | CNY 213,35 | CNY 188,10 | 32,53M |
| 2026-06-18 | CNY 185,60 | +%2,05 | CNY 180,00 | CNY 189,97 | CNY 179,26 | 29,44M |
| 2026-06-17 | CNY 181,87 | +%5,79 | CNY 166,90 | CNY 185,00 | CNY 166,90 | 29,86M |
| 2026-06-16 | CNY 171,91 | +%2,33 | CNY 169,59 | CNY 176,18 | CNY 166,00 | 26,85M |
| 2026-06-15 | CNY 168,00 | +%7,56 | CNY 160,00 | CNY 168,48 | CNY 157,00 | 23,65M |
| 2026-06-12 | CNY 156,19 | -%9,19 | CNY 178,88 | CNY 179,69 | CNY 155,00 | 30,49M |
| 2026-06-11 | CNY 172,00 | +%1,37 | CNY 166,30 | CNY 177,77 | CNY 165,65 | 23,95M |
| 2026-06-10 | CNY 169,68 | +%0,37 | CNY 165,00 | CNY 175,10 | CNY 164,90 | 23,71M |
| 2026-06-09 | CNY 169,06 | +%2,27 | CNY 169,66 | CNY 173,48 | CNY 160,00 | 28,81M |
| 2026-06-08 | CNY 165,30 | -%4,62 | CNY 159,99 | CNY 169,00 | CNY 159,99 | 24,31M |
| 2026-06-05 | CNY 173,30 | -%9,47 | CNY 188,50 | CNY 188,51 | CNY 173,00 | 35,61M |
| 2026-06-04 | CNY 191,43 | +%2,45 | CNY 183,80 | CNY 195,39 | CNY 181,05 | 28,71M |
| 2026-06-03 | CNY 186,85 | +%3,56 | CNY 179,00 | CNY 196,33 | CNY 179,00 | 36,69M |
| 2026-06-02 | CNY 180,42 | +%0,88 | CNY 183,41 | CNY 188,27 | CNY 176,88 | 30,99M |
| 2026-06-01 | CNY 178,85 | -%8,98 | CNY 193,00 | CNY 197,89 | CNY 178,82 | 34,19M |
| 2026-05-29 | CNY 196,50 | -%8,60 | CNY 214,99 | CNY 217,69 | CNY 190,80 | 36,18M |
| 2026-05-28 | CNY 214,99 | +%1,48 | CNY 204,96 | CNY 222,03 | CNY 197,33 | 30,46M |
| 2026-05-27 | CNY 211,86 | -%7,48 | CNY 221,86 | CNY 234,56 | CNY 211,80 | 39,50M |
| 2026-05-26 | CNY 229,00 | +%7,04 | CNY 221,70 | CNY 235,32 | CNY 210,02 | 49,39M |