Danhua Chemical Technology Co., Ltd. Class B 900921
SSE · Çin · Proses Endüstrileri
$0,1850+0,00 (+%1,09)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0,19 | +%1,09 | $0,18 | $0,19 | $0,18 | 348,80K |
| 2026-09-29 | $0,18 | %0,00 | $0,19 | $0,19 | $0,18 | 215,30K |
| 2026-09-28 | $0,18 | -%2,14 | $0,19 | $0,19 | $0,18 | 1,00M |
| 2026-09-24 | $0,19 | -%0,53 | $0,19 | $0,19 | $0,18 | 913,40K |
| 2026-09-23 | $0,19 | -%4,08 | $0,20 | $0,20 | $0,19 | 1,90M |
| 2026-09-22 | $0,20 | -%1,01 | $0,20 | $0,20 | $0,19 | 433,90K |
| 2026-09-21 | $0,20 | +%1,02 | $0,20 | $0,20 | $0,20 | 418,80K |
| 2026-09-18 | $0,20 | %0,00 | $0,20 | $0,20 | $0,19 | 298,30K |
| 2026-09-17 | $0,20 | +%0,51 | $0,20 | $0,20 | $0,19 | 389,10K |
| 2026-09-16 | $0,19 | +%1,04 | $0,19 | $0,20 | $0,19 | 322,80K |
| 2026-09-15 | $0,19 | -%0,52 | $0,19 | $0,19 | $0,19 | 235,50K |
| 2026-09-14 | $0,19 | -%0,51 | $0,19 | $0,20 | $0,19 | 965,40K |
| 2026-09-11 | $0,19 | -%1,02 | $0,19 | $0,20 | $0,19 | 1,13M |
| 2026-09-10 | $0,20 | %0,00 | $0,20 | $0,20 | $0,20 | 1,70M |
| 2026-09-09 | $0,20 | %0,00 | $0,20 | $0,20 | $0,19 | 542,90K |
| 2026-09-08 | $0,20 | +%3,14 | $0,19 | $0,20 | $0,19 | 1,19M |
| 2026-09-07 | $0,19 | -%2,05 | $0,20 | $0,20 | $0,19 | 964,40K |
| 2026-09-04 | $0,19 | -%1,02 | $0,20 | $0,20 | $0,19 | 698,20K |
| 2026-09-03 | $0,20 | %0,00 | $0,20 | $0,20 | $0,19 | 809,97K |
| 2026-09-02 | $0,20 | -%1,99 | $0,20 | $0,20 | $0,19 | 2,66M |
| 2026-09-01 | $0,20 | +%2,55 | $0,20 | $0,21 | $0,20 | 4,52M |
| 2026-08-31 | $0,20 | +%1,03 | $0,20 | $0,20 | $0,19 | 1,66M |
| 2026-08-28 | $0,19 | +%1,04 | $0,19 | $0,19 | $0,19 | 1,10M |
| 2026-08-27 | $0,19 | +%0,52 | $0,19 | $0,19 | $0,19 | 561,10K |
| 2026-08-26 | $0,19 | -%1,04 | $0,19 | $0,19 | $0,19 | 1,98M |
| 2026-08-25 | $0,19 | +%3,21 | $0,19 | $0,20 | $0,19 | 3,33M |
| 2026-08-24 | $0,19 | +%1,08 | $0,18 | $0,19 | $0,18 | 414,67K |
| 2026-08-21 | $0,19 | -%0,54 | $0,19 | $0,19 | $0,18 | 264,20K |
| 2026-08-20 | $0,19 | +%2,76 | $0,18 | $0,19 | $0,18 | 1,13M |
| 2026-08-19 | $0,18 | -%1,63 | $0,18 | $0,18 | $0,18 | 695,90K |
| 2026-08-18 | $0,18 | %0,00 | $0,19 | $0,19 | $0,18 | 304,50K |
| 2026-08-17 | $0,18 | %0,00 | $0,18 | $0,19 | $0,18 | 452,00K |
| 2026-08-14 | $0,18 | -%1,08 | $0,19 | $0,19 | $0,18 | 1,34M |
| 2026-08-13 | $0,19 | %0,00 | $0,19 | $0,19 | $0,18 | 589,80K |
| 2026-08-12 | $0,19 | -%1,06 | $0,19 | $0,19 | $0,18 | 1,22M |
| 2026-08-11 | $0,19 | -%1,05 | $0,19 | $0,19 | $0,19 | 707,40K |
| 2026-08-10 | $0,19 | +%1,06 | $0,19 | $0,19 | $0,19 | 849,40K |
| 2026-08-07 | $0,19 | %0,00 | $0,19 | $0,19 | $0,19 | 343,60K |
| 2026-08-06 | $0,19 | -%0,53 | $0,19 | $0,19 | $0,19 | 456,60K |
| 2026-08-05 | $0,19 | -%0,53 | $0,19 | $0,19 | $0,19 | 1,49M |
| 2026-08-04 | $0,19 | -%1,55 | $0,19 | $0,19 | $0,19 | 974,80K |
| 2026-08-03 | $0,19 | +%0,52 | $0,19 | $0,19 | $0,19 | 831,90K |
| 2026-07-31 | $0,19 | +%1,59 | $0,19 | $0,19 | $0,18 | 968,10K |
| 2026-07-30 | $0,19 | -%1,05 | $0,19 | $0,19 | $0,19 | 2,13M |
| 2026-07-29 | $0,19 | +%3,24 | $0,19 | $0,20 | $0,18 | 4,11M |
| 2026-07-28 | $0,19 | +%1,65 | $0,18 | $0,19 | $0,18 | 1,96M |
| 2026-07-27 | $0,18 | +%0,55 | $0,18 | $0,18 | $0,17 | 1,32M |
| 2026-07-24 | $0,18 | -%1,63 | $0,18 | $0,19 | $0,18 | 2,34M |
| 2026-07-23 | $0,18 | +%5,75 | $0,17 | $0,19 | $0,17 | 3,82M |
| 2026-07-22 | $0,17 | +%0,58 | $0,17 | $0,17 | $0,17 | 326,50K |
| 2026-07-21 | $0,17 | -%1,14 | $0,18 | $0,18 | $0,17 | 1,63M |
| 2026-07-20 | $0,17 | +%0,57 | $0,17 | $0,18 | $0,17 | 1,10M |
| 2026-07-17 | $0,17 | -%0,57 | $0,17 | $0,17 | $0,17 | 467,70K |
| 2026-07-16 | $0,17 | -%1,69 | $0,18 | $0,18 | $0,17 | 1,43M |
| 2026-07-15 | $0,18 | +%2,30 | $0,17 | $0,18 | $0,17 | 3,16M |
| 2026-07-14 | $0,17 | +%6,75 | $0,17 | $0,18 | $0,17 | 3,36M |
| 2026-07-13 | $0,16 | -%0,61 | $0,16 | $0,16 | $0,16 | 177,40K |
| 2026-07-10 | $0,16 | -%0,61 | $0,16 | $0,17 | $0,16 | 707,10K |
| 2026-07-09 | $0,17 | %0,00 | $0,17 | $0,17 | $0,16 | 657,60K |
| 2026-07-08 | $0,17 | %0,00 | $0,17 | $0,17 | $0,16 | 224,40K |
| 2026-07-07 | $0,17 | %0,00 | $0,17 | $0,17 | $0,16 | 170,10K |
| 2026-07-06 | $0,17 | +%0,61 | $0,16 | $0,17 | $0,16 | 382,20K |
| 2026-07-03 | $0,16 | %0,00 | $0,16 | $0,17 | $0,16 | 330,10K |
| 2026-07-02 | $0,16 | -%0,61 | $0,17 | $0,17 | $0,16 | 391,20K |
| 2026-07-01 | $0,17 | +%1,23 | $0,16 | $0,17 | $0,16 | 412,64K |
| 2026-06-30 | $0,16 | +%1,24 | $0,16 | $0,16 | $0,16 | 300,20K |
| 2026-06-29 | $0,16 | +%0,63 | $0,16 | $0,16 | $0,16 | 210,80K |
| 2026-06-26 | $0,16 | -%1,84 | $0,16 | $0,16 | $0,16 | 529,00K |
| 2026-06-25 | $0,16 | -%0,61 | $0,16 | $0,17 | $0,16 | 150,70K |
| 2026-06-24 | $0,16 | %0,00 | $0,17 | $0,17 | $0,16 | 262,70K |
| 2026-06-23 | $0,16 | +%0,61 | $0,16 | $0,17 | $0,16 | 605,50K |
| 2026-06-22 | $0,16 | %0,00 | $0,16 | $0,16 | $0,16 | 202,00K |
| 2026-06-18 | $0,16 | +%1,24 | $0,16 | $0,16 | $0,16 | 339,10K |
| 2026-06-17 | $0,16 | -%2,42 | $0,16 | $0,16 | $0,16 | 165,80K |
| 2026-06-16 | $0,17 | %0,00 | $0,16 | $0,17 | $0,16 | 150,20K |
| 2026-06-15 | $0,17 | %0,00 | $0,17 | $0,17 | $0,16 | 297,90K |
| 2026-06-12 | $0,17 | %0,00 | $0,16 | $0,17 | $0,16 | 253,60K |
| 2026-06-11 | $0,17 | +%1,23 | $0,16 | $0,17 | $0,16 | 397,08K |
| 2026-06-10 | $0,16 | -%1,21 | $0,16 | $0,17 | $0,16 | 417,38K |
| 2026-06-09 | $0,17 | +%1,85 | $0,16 | $0,17 | $0,16 | 557,00K |
| 2026-06-08 | $0,16 | +%1,25 | $0,16 | $0,17 | $0,16 | 1,07M |
| 2026-06-05 | $0,16 | +%0,63 | $0,16 | $0,16 | $0,15 | 473,30K |
| 2026-06-04 | $0,16 | +%0,63 | $0,16 | $0,16 | $0,16 | 167,30K |
| 2026-06-03 | $0,16 | -%0,63 | $0,16 | $0,16 | $0,16 | 272,10K |
| 2026-06-02 | $0,16 | -%1,24 | $0,16 | $0,16 | $0,16 | 222,30K |
| 2026-06-01 | $0,16 | %0,00 | $0,16 | $0,16 | $0,16 | 532,80K |
| 2026-05-29 | $0,16 | -%1,23 | $0,16 | $0,16 | $0,16 | 435,90K |
| 2026-05-28 | $0,16 | +%1,24 | $0,16 | $0,16 | $0,16 | 552,60K |
| 2026-05-27 | $0,16 | -%3,01 | $0,16 | $0,16 | $0,16 | 644,24K |
| 2026-05-26 | $0,17 | -%1,19 | $0,17 | $0,17 | $0,17 | 193,00K |