Shanghai Huili Building Materials Co., Ltd. Class B 900939
SSE · Çin · Finans
$0,4180-0,01 (-%1,42)
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.
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 | $0,42 | -%1,42 | $0,42 | $0,43 | $0,41 | 187,80K |
| 2026-09-29 | $0,42 | +%1,19 | $0,42 | $0,42 | $0,42 | 89,80K |
| 2026-09-28 | $0,42 | %0,00 | $0,41 | $0,42 | $0,41 | 72,00K |
| 2026-09-24 | $0,42 | -%1,41 | $0,42 | $0,43 | $0,42 | 50,10K |
| 2026-09-23 | $0,43 | -%0,70 | $0,42 | $0,43 | $0,42 | 36,10K |
| 2026-09-22 | $0,43 | -%0,23 | $0,43 | $0,43 | $0,43 | 53,61K |
| 2026-09-21 | $0,43 | +%0,23 | $0,43 | $0,43 | $0,42 | 97,20K |
| 2026-09-18 | $0,43 | +%1,42 | $0,42 | $0,43 | $0,42 | 86,20K |
| 2026-09-17 | $0,42 | -%0,94 | $0,42 | $0,42 | $0,42 | 84,60K |
| 2026-09-16 | $0,43 | -%0,23 | $0,42 | $0,43 | $0,42 | 147,80K |
| 2026-09-15 | $0,43 | %0,00 | $0,42 | $0,43 | $0,42 | 56,10K |
| 2026-09-14 | $0,43 | +%2,64 | $0,42 | $0,44 | $0,42 | 259,60K |
| 2026-09-11 | $0,42 | -%2,35 | $0,42 | $0,43 | $0,41 | 285,50K |
| 2026-09-10 | $0,43 | -%0,47 | $0,43 | $0,43 | $0,42 | 84,50K |
| 2026-09-09 | $0,43 | -%0,70 | $0,43 | $0,43 | $0,42 | 86,70K |
| 2026-09-08 | $0,43 | +%2,38 | $0,42 | $0,44 | $0,41 | 380,70K |
| 2026-09-07 | $0,42 | -%2,77 | $0,43 | $0,44 | $0,42 | 156,34K |
| 2026-09-04 | $0,43 | %0,00 | $0,43 | $0,44 | $0,43 | 376,50K |
| 2026-09-03 | $0,43 | +%6,65 | $0,40 | $0,45 | $0,40 | 942,40K |
| 2026-09-02 | $0,41 | -%1,46 | $0,41 | $0,41 | $0,40 | 261,40K |
| 2026-09-01 | $0,41 | -%3,74 | $0,43 | $0,43 | $0,41 | 876,30K |
| 2026-08-31 | $0,43 | -%5,73 | $0,45 | $0,45 | $0,43 | 588,42K |
| 2026-08-28 | $0,45 | -%0,87 | $0,45 | $0,46 | $0,45 | 388,80K |
| 2026-08-27 | $0,46 | -%0,65 | $0,46 | $0,46 | $0,45 | 181,40K |
| 2026-08-26 | $0,46 | -%0,65 | $0,46 | $0,47 | $0,46 | 91,60K |
| 2026-08-25 | $0,46 | -%0,22 | $0,46 | $0,47 | $0,46 | 79,60K |
| 2026-08-24 | $0,47 | -%0,21 | $0,46 | $0,47 | $0,46 | 265,40K |
| 2026-08-21 | $0,47 | -%0,43 | $0,47 | $0,47 | $0,47 | 86,30K |
| 2026-08-20 | $0,47 | -%0,43 | $0,47 | $0,47 | $0,47 | 156,90K |
| 2026-08-19 | $0,47 | %0,00 | $0,47 | $0,47 | $0,47 | 112,62K |
| 2026-08-18 | $0,47 | -%0,84 | $0,47 | $0,47 | $0,47 | 103,10K |
| 2026-08-17 | $0,47 | -%1,25 | $0,48 | $0,48 | $0,47 | 225,60K |
| 2026-08-14 | $0,48 | %0,00 | $0,48 | $0,48 | $0,47 | 55,80K |
| 2026-08-13 | $0,48 | -%0,41 | $0,48 | $0,48 | $0,47 | 85,50K |
| 2026-08-12 | $0,48 | %0,00 | $0,48 | $0,48 | $0,48 | 163,10K |
| 2026-08-11 | $0,48 | -%0,62 | $0,48 | $0,48 | $0,48 | 92,60K |
| 2026-08-10 | $0,49 | +%0,41 | $0,48 | $0,49 | $0,48 | 127,60K |
| 2026-08-07 | $0,48 | +%0,63 | $0,48 | $0,48 | $0,48 | 154,90K |
| 2026-08-06 | $0,48 | -%0,62 | $0,48 | $0,48 | $0,48 | 134,20K |
| 2026-08-05 | $0,48 | %0,00 | $0,48 | $0,48 | $0,48 | 198,00K |
| 2026-08-04 | $0,48 | +%0,63 | $0,48 | $0,48 | $0,48 | 195,40K |
| 2026-08-03 | $0,48 | %0,00 | $0,48 | $0,48 | $0,48 | 75,50K |
| 2026-07-31 | $0,48 | -%0,83 | $0,49 | $0,49 | $0,48 | 405,60K |
| 2026-07-30 | $0,48 | -%0,82 | $0,49 | $0,49 | $0,48 | 277,60K |
| 2026-07-29 | $0,49 | +%0,62 | $0,48 | $0,49 | $0,48 | 242,20K |
| 2026-07-28 | $0,49 | -%1,22 | $0,48 | $0,49 | $0,48 | 111,10K |
| 2026-07-27 | $0,49 | +%1,03 | $0,48 | $0,49 | $0,48 | 93,40K |
| 2026-07-24 | $0,49 | -%1,42 | $0,49 | $0,49 | $0,48 | 172,00K |
| 2026-07-23 | $0,49 | -%0,80 | $0,49 | $0,50 | $0,49 | 268,60K |
| 2026-07-22 | $0,50 | -%1,19 | $0,50 | $0,51 | $0,49 | 145,99K |
| 2026-07-21 | $0,50 | +%6,12 | $0,47 | $0,51 | $0,47 | 819,00K |
| 2026-07-20 | $0,47 | +%0,21 | $0,47 | $0,47 | $0,47 | 150,80K |
| 2026-07-17 | $0,47 | -%2,07 | $0,48 | $0,48 | $0,46 | 368,80K |
| 2026-07-16 | $0,48 | %0,00 | $0,48 | $0,49 | $0,47 | 260,00K |
| 2026-07-15 | $0,48 | -%5,29 | $0,51 | $0,51 | $0,47 | 1,06M |
| 2026-07-14 | $0,51 | +%0,20 | $0,50 | $0,51 | $0,50 | 145,70K |
| 2026-07-13 | $0,51 | -%0,78 | $0,51 | $0,51 | $0,50 | 165,45K |
| 2026-07-10 | $0,51 | -%0,39 | $0,51 | $0,51 | $0,51 | 98,20K |
| 2026-07-09 | $0,51 | +%0,78 | $0,52 | $0,52 | $0,50 | 95,00K |
| 2026-07-08 | $0,51 | -%0,20 | $0,51 | $0,52 | $0,50 | 118,30K |
| 2026-07-07 | $0,51 | +%0,99 | $0,51 | $0,51 | $0,50 | 165,10K |
| 2026-07-06 | $0,51 | -%1,36 | $0,52 | $0,52 | $0,50 | 256,60K |
| 2026-07-03 | $0,51 | -%0,58 | $0,52 | $0,52 | $0,51 | 433,70K |
| 2026-07-02 | $0,52 | -%2,64 | $0,53 | $0,53 | $0,52 | 426,30K |
| 2026-07-01 | $0,53 | -%0,38 | $0,53 | $0,53 | $0,52 | 363,00K |
| 2026-06-30 | $0,53 | +%2,70 | $0,52 | $0,53 | $0,52 | 695,80K |
| 2026-06-29 | $0,52 | +%1,37 | $0,51 | $0,52 | $0,50 | 526,16K |
| 2026-06-26 | $0,51 | -%0,19 | $0,50 | $0,52 | $0,50 | 345,50K |
| 2026-06-25 | $0,51 | +%0,59 | $0,51 | $0,51 | $0,50 | 235,70K |
| 2026-06-24 | $0,51 | -%0,20 | $0,52 | $0,52 | $0,50 | 802,75K |
| 2026-06-23 | $0,51 | +%3,23 | $0,50 | $0,52 | $0,50 | 1,34M |
| 2026-06-22 | $0,50 | +%5,32 | $0,47 | $0,50 | $0,47 | 1,69M |
| 2026-06-18 | $0,47 | -%1,47 | $0,49 | $0,49 | $0,46 | 689,20K |
| 2026-06-17 | $0,48 | -%2,05 | $0,48 | $0,49 | $0,48 | 224,50K |
| 2026-06-16 | $0,49 | -%2,60 | $0,50 | $0,51 | $0,48 | 548,70K |
| 2026-06-15 | $0,50 | +%6,38 | $0,48 | $0,51 | $0,48 | 1,09M |
| 2026-06-12 | $0,47 | +%0,86 | $0,47 | $0,47 | $0,47 | 299,90K |
| 2026-06-11 | $0,47 | -%1,48 | $0,47 | $0,47 | $0,46 | 68,50K |
| 2026-06-10 | $0,47 | +%0,21 | $0,47 | $0,48 | $0,46 | 89,80K |
| 2026-06-09 | $0,47 | +%1,72 | $0,47 | $0,48 | $0,47 | 95,70K |
| 2026-06-08 | $0,46 | -%1,90 | $0,47 | $0,47 | $0,46 | 250,40K |
| 2026-06-05 | $0,47 | -%0,84 | $0,47 | $0,48 | $0,46 | 196,30K |
| 2026-06-04 | $0,48 | -%0,42 | $0,48 | $0,49 | $0,47 | 118,90K |
| 2026-06-03 | $0,48 | -%1,24 | $0,48 | $0,48 | $0,47 | 177,60K |
| 2026-06-02 | $0,49 | -%4,90 | $0,50 | $0,50 | $0,47 | 1,02M |
| 2026-06-01 | $0,51 | -%0,20 | $0,51 | $0,52 | $0,50 | 88,00K |
| 2026-05-29 | $0,51 | -%1,35 | $0,52 | $0,52 | $0,51 | 191,20K |
| 2026-05-28 | $0,52 | +%1,17 | $0,51 | $0,53 | $0,51 | 368,18K |
| 2026-05-27 | $0,51 | -%3,58 | $0,52 | $0,53 | $0,51 | 272,40K |
| 2026-05-26 | $0,53 | -%1,30 | $0,53 | $0,55 | $0,52 | 194,80K |