000039 Geçmiş veriler - China International Marine Containers (Group) Co., Ltd Class A | Makkler

000039 Geçmiş veriler - China International Marine Containers (Group) Co., Ltd Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 8,60	+%0,58	CNY 8,56	CNY 8,67	CNY 8,53	10,79M
2026-09-29	CNY 8,55	-%0,23	CNY 8,51	CNY 8,65	CNY 8,48	15,36M
2026-09-28	CNY 8,57	-%1,04	CNY 8,66	CNY 8,68	CNY 8,50	19,18M
2026-09-24	CNY 8,66	-%1,48	CNY 8,80	CNY 8,85	CNY 8,64	19,78M
2026-09-23	CNY 8,79	-%2,55	CNY 9,05	CNY 9,05	CNY 8,78	22,48M
2026-09-22	CNY 9,02	-%3,22	CNY 9,36	CNY 9,38	CNY 9,01	25,55M
2026-09-21	CNY 9,32	+%1,86	CNY 9,10	CNY 9,37	CNY 9,10	20,62M
2026-09-18	CNY 9,15	+%0,22	CNY 9,15	CNY 9,33	CNY 9,04	25,59M
2026-09-17	CNY 9,13	+%0,88	CNY 9,00	CNY 9,20	CNY 8,97	15,24M
2026-09-16	CNY 9,05	-%0,44	CNY 9,10	CNY 9,14	CNY 8,73	32,39M
2026-09-15	CNY 9,09	-%1,41	CNY 9,20	CNY 9,20	CNY 8,94	21,06M
2026-09-14	CNY 9,22	+%0,55	CNY 9,12	CNY 9,27	CNY 9,06	21,25M
2026-09-11	CNY 9,17	-%3,47	CNY 9,40	CNY 9,45	CNY 9,10	32,26M
2026-09-10	CNY 9,50	-%1,04	CNY 9,57	CNY 9,60	CNY 9,37	20,81M
2026-09-09	CNY 9,60	+%2,24	CNY 9,34	CNY 9,66	CNY 9,32	31,13M
2026-09-08	CNY 9,39	-%0,21	CNY 9,45	CNY 9,45	CNY 9,27	19,26M
2026-09-07	CNY 9,41	+%0,21	CNY 9,38	CNY 9,47	CNY 9,23	29,18M
2026-09-04	CNY 9,39	+%5,98	CNY 8,88	CNY 9,41	CNY 8,88	56,79M
2026-09-03	CNY 8,86	+%2,78	CNY 8,71	CNY 8,95	CNY 8,58	41,59M
2026-09-02	CNY 8,62	-%4,65	CNY 9,00	CNY 9,03	CNY 8,59	38,16M
2026-09-01	CNY 9,04	-%0,33	CNY 9,02	CNY 9,20	CNY 8,81	36,04M
2026-08-31	CNY 9,07	-%5,72	CNY 9,48	CNY 9,58	CNY 8,90	54,15M
2026-08-28	CNY 9,62	+%3,44	CNY 9,30	CNY 9,67	CNY 9,30	37,89M
2026-08-27	CNY 9,30	+%1,64	CNY 9,08	CNY 9,36	CNY 9,05	28,56M
2026-08-26	CNY 9,15	+%0,55	CNY 9,15	CNY 9,23	CNY 9,03	25,03M
2026-08-25	CNY 9,10	-%1,62	CNY 9,19	CNY 9,28	CNY 9,03	26,29M
2026-08-24	CNY 9,25	-%0,96	CNY 9,39	CNY 9,45	CNY 9,12	30,67M
2026-08-21	CNY 9,34	+%1,52	CNY 9,16	CNY 9,39	CNY 9,03	30,77M
2026-08-20	CNY 9,20	-%1,18	CNY 9,44	CNY 9,52	CNY 9,12	32,23M
2026-08-19	CNY 9,31	-%2,62	CNY 9,45	CNY 9,53	CNY 9,27	42,24M
2026-08-18	CNY 9,56	+%5,87	CNY 9,03	CNY 9,60	CNY 8,97	66,88M
2026-08-17	CNY 9,03	+%2,61	CNY 8,77	CNY 9,04	CNY 8,66	43,81M
2026-08-14	CNY 8,80	-%0,79	CNY 8,90	CNY 9,09	CNY 8,74	43,71M
2026-08-13	CNY 8,87	%0,00	CNY 8,87	CNY 9,25	CNY 8,77	82,99M
2026-08-12	CNY 8,87	-%1,33	CNY 8,88	CNY 9,00	CNY 8,65	81,51M
2026-08-11	CNY 8,99	+%1,12	CNY 9,78	CNY 9,78	CNY 8,90	118,81M
2026-08-10	CNY 8,89	+%3,61	CNY 8,44	CNY 8,90	CNY 8,42	52,51M
2026-08-07	CNY 8,58	+%0,94	CNY 8,50	CNY 8,68	CNY 8,41	25,05M
2026-08-06	CNY 8,50	-%2,07	CNY 8,69	CNY 8,71	CNY 8,41	37,38M
2026-08-05	CNY 8,68	+%0,93	CNY 8,61	CNY 8,75	CNY 8,56	32,23M
2026-08-04	CNY 8,60	-%1,71	CNY 8,79	CNY 8,84	CNY 8,50	30,25M
2026-08-03	CNY 8,75	+%0,92	CNY 8,69	CNY 8,82	CNY 8,60	25,33M
2026-07-31	CNY 8,67	-%0,34	CNY 8,64	CNY 8,78	CNY 8,54	40,27M
2026-07-30	CNY 8,70	%0,00	CNY 8,65	CNY 8,91	CNY 8,59	44,99M
2026-07-29	CNY 8,70	+%5,33	CNY 8,26	CNY 8,78	CNY 8,21	63,15M
2026-07-28	CNY 8,26	+%0,24	CNY 8,11	CNY 8,29	CNY 8,05	32,42M
2026-07-27	CNY 8,24	+%1,85	CNY 8,25	CNY 8,30	CNY 8,04	32,14M
2026-07-24	CNY 8,09	-%5,27	CNY 8,43	CNY 8,60	CNY 8,06	45,17M
2026-07-23	CNY 8,54	+%5,69	CNY 8,09	CNY 8,60	CNY 8,02	53,82M
2026-07-22	CNY 8,08	+%1,38	CNY 7,98	CNY 8,22	CNY 7,93	46,16M
2026-07-21	CNY 7,97	+%0,13	CNY 7,94	CNY 8,07	CNY 7,82	59,49M
2026-07-20	CNY 7,96	+%6,85	CNY 7,50	CNY 8,07	CNY 7,50	93,73M
2026-07-17	CNY 7,45	-%1,06	CNY 7,53	CNY 7,68	CNY 7,36	43,55M
2026-07-16	CNY 7,53	-%2,21	CNY 7,65	CNY 7,70	CNY 7,49	35,97M
2026-07-15	CNY 7,70	%0,00	CNY 7,67	CNY 7,80	CNY 7,61	26,21M
2026-07-14	CNY 7,70	+%0,79	CNY 7,66	CNY 7,71	CNY 7,51	33,37M
2026-07-13	CNY 7,64	-%6,83	CNY 8,12	CNY 8,18	CNY 7,61	50,10M
2026-07-10	CNY 8,20	+%1,49	CNY 8,13	CNY 8,39	CNY 7,87	41,77M
2026-07-09	CNY 8,08	+%2,28	CNY 7,86	CNY 8,14	CNY 7,80	35,97M
2026-07-08	CNY 7,90	-%0,75	CNY 7,96	CNY 8,15	CNY 7,86	29,39M
2026-07-07	CNY 7,96	-%2,81	CNY 8,22	CNY 8,27	CNY 7,91	26,00M
2026-07-06	CNY 8,19	-%0,85	CNY 8,31	CNY 8,41	CNY 8,10	32,93M
2026-07-03	CNY 8,26	+%5,09	CNY 7,94	CNY 8,39	CNY 7,86	53,61M
2026-07-02	CNY 7,86	-%2,84	CNY 8,06	CNY 8,13	CNY 7,86	37,83M
2026-07-01	CNY 8,09	-%0,25	CNY 8,11	CNY 8,20	CNY 7,93	31,59M
2026-06-30	CNY 8,11	-%0,98	CNY 8,20	CNY 8,20	CNY 8,05	27,85M
2026-06-29	CNY 8,19	-%2,85	CNY 8,39	CNY 8,40	CNY 8,00	43,51M
2026-06-26	CNY 8,43	-%4,31	CNY 8,81	CNY 8,84	CNY 8,38	45,12M
2026-06-25	CNY 8,81	+%0,46	CNY 8,75	CNY 9,04	CNY 8,63	48,11M
2026-06-24	CNY 8,77	+%2,81	CNY 8,53	CNY 9,04	CNY 8,49	60,44M
2026-06-23	CNY 8,53	-%5,01	CNY 8,90	CNY 8,96	CNY 8,50	47,58M
2026-06-22	CNY 8,98	+%1,13	CNY 8,76	CNY 8,99	CNY 8,55	51,53M
2026-06-18	CNY 8,88	-%2,31	CNY 9,09	CNY 9,28	CNY 8,84	54,08M
2026-06-17	CNY 9,09	-%0,76	CNY 9,15	CNY 9,38	CNY 9,01	39,43M
2026-06-16	CNY 9,16	-%2,55	CNY 9,39	CNY 9,39	CNY 9,00	35,99M
2026-06-15	CNY 9,40	+%4,79	CNY 9,05	CNY 9,41	CNY 9,05	58,45M
2026-06-12	CNY 8,97	-%3,13	CNY 9,29	CNY 9,38	CNY 8,91	65,66M
2026-06-11	CNY 9,26	+%0,11	CNY 9,16	CNY 9,33	CNY 8,96	38,60M
2026-06-10	CNY 9,25	-%1,60	CNY 9,27	CNY 9,61	CNY 9,05	44,81M
2026-06-09	CNY 9,40	-%0,32	CNY 9,60	CNY 9,60	CNY 8,74	99,63M
2026-06-08	CNY 9,43	-%4,46	CNY 9,67	CNY 9,80	CNY 9,31	41,61M
2026-06-05	CNY 9,87	-%2,18	CNY 10,12	CNY 10,23	CNY 9,77	33,16M
2026-06-04	CNY 10,09	-%4,45	CNY 10,59	CNY 10,64	CNY 10,04	39,86M
2026-06-03	CNY 10,56	+%0,76	CNY 10,44	CNY 10,72	CNY 10,35	27,61M
2026-06-02	CNY 10,48	-%3,05	CNY 10,81	CNY 10,90	CNY 10,34	40,39M
2026-06-01	CNY 10,81	-%1,91	CNY 11,02	CNY 11,19	CNY 10,74	39,66M
2026-05-29	CNY 11,02	-%1,17	CNY 11,15	CNY 11,43	CNY 10,89	53,80M
2026-05-28	CNY 11,15	+%7,83	CNY 10,20	CNY 11,22	CNY 10,05	91,80M
2026-05-27	CNY 10,34	+%2,27	CNY 10,11	CNY 10,66	CNY 10,05	87,30M
2026-05-26	CNY 10,11	-%0,10	CNY 10,13	CNY 10,18	CNY 9,80	71,01M