000062 Geçmiş veriler - Shenzhen Huaqiang Industry Co., Ltd Class A | Makkler

000062 Geçmiş veriler - Shenzhen Huaqiang Industry Co., Ltd Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 21,32	-%2,91	CNY 21,81	CNY 21,90	CNY 21,27	9,40M
2026-09-29	CNY 21,96	+%0,55	CNY 21,80	CNY 22,06	CNY 21,78	8,23M
2026-09-28	CNY 21,84	-%3,96	CNY 22,74	CNY 22,74	CNY 21,75	13,37M
2026-09-24	CNY 22,74	-%2,36	CNY 23,09	CNY 23,20	CNY 22,74	13,19M
2026-09-23	CNY 23,29	-%0,77	CNY 23,60	CNY 23,71	CNY 23,20	14,82M
2026-09-22	CNY 23,47	-%1,22	CNY 23,84	CNY 23,98	CNY 23,31	24,52M
2026-09-21	CNY 23,76	+%2,90	CNY 23,40	CNY 24,09	CNY 23,23	32,51M
2026-09-18	CNY 23,09	+%2,26	CNY 22,90	CNY 23,23	CNY 22,71	20,86M
2026-09-17	CNY 22,58	-%1,61	CNY 22,77	CNY 23,09	CNY 22,51	17,48M
2026-09-16	CNY 22,95	+%2,91	CNY 22,30	CNY 22,95	CNY 22,21	17,91M
2026-09-15	CNY 22,30	-%1,28	CNY 22,42	CNY 22,66	CNY 22,30	11,69M
2026-09-14	CNY 22,59	+%0,27	CNY 22,30	CNY 22,78	CNY 22,11	11,84M
2026-09-11	CNY 22,53	-%2,43	CNY 22,80	CNY 22,80	CNY 22,07	19,39M
2026-09-10	CNY 23,09	-%1,41	CNY 23,00	CNY 23,26	CNY 22,82	14,57M
2026-09-09	CNY 23,42	-%1,01	CNY 23,66	CNY 23,76	CNY 23,20	18,61M
2026-09-08	CNY 23,66	-%1,62	CNY 24,05	CNY 24,18	CNY 23,50	25,75M
2026-09-07	CNY 24,05	+%1,18	CNY 23,98	CNY 24,20	CNY 23,77	24,98M
2026-09-04	CNY 23,77	-%1,78	CNY 24,43	CNY 24,49	CNY 23,59	28,62M
2026-09-03	CNY 24,20	-%1,79	CNY 24,78	CNY 24,96	CNY 24,01	34,07M
2026-09-02	CNY 24,64	+%0,94	CNY 24,15	CNY 25,00	CNY 24,15	48,81M
2026-09-01	CNY 24,41	-%0,57	CNY 24,50	CNY 24,77	CNY 24,30	35,53M
2026-08-31	CNY 24,55	-%1,21	CNY 23,60	CNY 24,56	CNY 23,53	60,60M
2026-08-28	CNY 24,85	+%10,00	CNY 22,73	CNY 24,85	CNY 22,59	60,96M
2026-08-27	CNY 22,59	+%2,12	CNY 22,20	CNY 22,59	CNY 22,05	16,49M
2026-08-26	CNY 22,12	-%0,14	CNY 22,25	CNY 22,34	CNY 21,96	9,64M
2026-08-25	CNY 22,15	+%1,28	CNY 21,58	CNY 22,22	CNY 21,40	11,21M
2026-08-24	CNY 21,87	-%2,32	CNY 22,40	CNY 22,45	CNY 21,59	12,79M
2026-08-21	CNY 22,39	+%0,67	CNY 22,04	CNY 22,45	CNY 21,85	12,66M
2026-08-20	CNY 22,24	+%0,18	CNY 22,53	CNY 22,58	CNY 22,09	13,40M
2026-08-19	CNY 22,20	-%6,76	CNY 23,34	CNY 23,34	CNY 22,17	24,59M
2026-08-18	CNY 23,81	+%0,29	CNY 23,80	CNY 23,86	CNY 23,30	19,61M
2026-08-17	CNY 23,74	+%1,54	CNY 23,39	CNY 23,74	CNY 23,21	20,68M
2026-08-14	CNY 23,38	+%0,95	CNY 23,35	CNY 23,48	CNY 23,00	16,38M
2026-08-13	CNY 23,16	-%1,57	CNY 23,75	CNY 23,95	CNY 23,16	23,45M
2026-08-12	CNY 23,53	+%1,16	CNY 23,22	CNY 23,55	CNY 23,07	18,92M
2026-08-11	CNY 23,26	+%0,09	CNY 23,00	CNY 23,56	CNY 22,88	21,64M
2026-08-10	CNY 23,24	-%0,77	CNY 23,54	CNY 23,61	CNY 22,90	21,20M
2026-08-07	CNY 23,42	+%1,87	CNY 23,11	CNY 23,50	CNY 22,73	30,08M
2026-08-06	CNY 22,99	-%1,20	CNY 23,00	CNY 23,29	CNY 22,72	27,47M
2026-08-05	CNY 23,27	+%2,96	CNY 22,53	CNY 23,46	CNY 22,49	36,08M
2026-08-04	CNY 22,60	+%2,63	CNY 22,18	CNY 22,70	CNY 22,08	26,93M
2026-08-03	CNY 22,02	+%1,10	CNY 21,62	CNY 22,09	CNY 21,55	22,34M
2026-07-31	CNY 21,78	+%4,91	CNY 21,66	CNY 22,16	CNY 21,53	30,07M
2026-07-30	CNY 20,76	-%3,58	CNY 21,30	CNY 21,49	CNY 20,54	19,77M
2026-07-29	CNY 21,53	+%0,56	CNY 21,30	CNY 21,58	CNY 20,63	21,64M
2026-07-28	CNY 21,41	-%3,03	CNY 21,72	CNY 21,96	CNY 21,27	18,52M
2026-07-27	CNY 22,08	+%2,17	CNY 21,50	CNY 22,08	CNY 21,21	21,21M
2026-07-24	CNY 21,61	-%3,40	CNY 21,93	CNY 22,21	CNY 21,50	18,50M
2026-07-23	CNY 22,37	-%0,18	CNY 22,42	CNY 22,90	CNY 22,15	23,48M
2026-07-22	CNY 22,41	-%1,62	CNY 22,47	CNY 23,16	CNY 22,21	33,97M
2026-07-21	CNY 22,78	+%4,02	CNY 22,17	CNY 22,93	CNY 20,77	35,40M
2026-07-20	CNY 21,90	-%3,82	CNY 23,20	CNY 23,40	CNY 21,30	32,59M
2026-07-17	CNY 22,77	-%8,70	CNY 24,51	CNY 24,79	CNY 22,52	33,71M
2026-07-16	CNY 24,94	-%1,07	CNY 24,50	CNY 25,76	CNY 24,17	26,28M
2026-07-15	CNY 25,21	-%6,21	CNY 27,20	CNY 27,34	CNY 25,15	36,78M
2026-07-14	CNY 26,88	-%5,22	CNY 27,70	CNY 27,90	CNY 25,56	45,56M
2026-07-13	CNY 28,36	-%10,00	CNY 30,58	CNY 30,78	CNY 28,36	51,51M
2026-07-10	CNY 31,51	-%1,96	CNY 31,08	CNY 33,25	CNY 30,61	60,14M
2026-07-09	CNY 32,14	-%5,08	CNY 33,02	CNY 33,25	CNY 30,47	82,75M
2026-07-08	CNY 33,86	+%4,41	CNY 32,79	CNY 34,20	CNY 31,81	79,72M
2026-07-07	CNY 32,43	+%0,34	CNY 32,56	CNY 33,63	CNY 32,31	57,23M
2026-07-06	CNY 32,32	+%3,66	CNY 32,88	CNY 33,18	CNY 31,01	62,46M
2026-07-03	CNY 31,18	+%1,46	CNY 30,29	CNY 31,95	CNY 30,01	41,59M
2026-07-02	CNY 30,73	+%0,79	CNY 29,91	CNY 32,48	CNY 29,23	50,04M
2026-07-01	CNY 30,49	-%4,18	CNY 31,70	CNY 31,99	CNY 30,26	41,68M
2026-06-30	CNY 31,82	+%7,14	CNY 29,38	CNY 31,98	CNY 28,85	49,27M
2026-06-29	CNY 29,70	-%3,48	CNY 30,54	CNY 31,27	CNY 29,08	43,43M
2026-06-26	CNY 30,77	-%9,87	CNY 33,30	CNY 33,31	CNY 30,75	66,28M
2026-06-25	CNY 34,14	+%3,83	CNY 32,92	CNY 34,15	CNY 32,58	89,29M
2026-06-24	CNY 32,88	+%5,18	CNY 30,83	CNY 32,88	CNY 30,12	69,30M
2026-06-23	CNY 31,26	-%0,76	CNY 31,01	CNY 32,15	CNY 30,51	46,38M
2026-06-22	CNY 31,50	-%1,75	CNY 32,30	CNY 32,50	CNY 30,51	59,12M
2026-06-18	CNY 32,06	+%0,98	CNY 31,46	CNY 32,49	CNY 31,35	60,42M
2026-06-17	CNY 31,75	+%1,73	CNY 30,80	CNY 32,00	CNY 30,63	44,77M
2026-06-16	CNY 31,21	+%0,29	CNY 31,12	CNY 31,57	CNY 30,80	43,21M
2026-06-15	CNY 31,12	+%8,17	CNY 29,15	CNY 31,26	CNY 29,01	58,25M
2026-06-12	CNY 28,77	-%4,07	CNY 30,60	CNY 31,00	CNY 28,71	48,30M
2026-06-11	CNY 29,99	-%4,64	CNY 30,73	CNY 31,15	CNY 29,69	40,93M
2026-06-10	CNY 31,45	-%2,36	CNY 31,77	CNY 32,60	CNY 30,68	46,03M
2026-06-09	CNY 32,21	+%4,92	CNY 31,43	CNY 33,18	CNY 30,80	63,95M
2026-06-08	CNY 30,70	-%8,79	CNY 32,00	CNY 33,24	CNY 30,29	59,90M
2026-06-05	CNY 33,66	+%2,72	CNY 32,47	CNY 34,84	CNY 32,12	80,02M
2026-06-04	CNY 32,77	-%0,21	CNY 32,55	CNY 33,41	CNY 31,80	71,45M
2026-06-03	CNY 32,84	-%2,03	CNY 35,63	CNY 36,60	CNY 32,72	133,72M
2026-06-02	CNY 33,52	+%10,01	CNY 30,39	CNY 33,52	CNY 29,23	100,96M
2026-06-01	CNY 30,47	+%4,56	CNY 29,18	CNY 31,54	CNY 29,02	45,67M
2026-05-29	CNY 29,14	-%6,87	CNY 31,61	CNY 31,74	CNY 28,88	40,75M
2026-05-28	CNY 31,29	-%1,97	CNY 31,01	CNY 31,83	CNY 30,69	37,69M
2026-05-27	CNY 31,92	-%5,17	CNY 33,20	CNY 33,20	CNY 30,47	67,07M
2026-05-26	CNY 33,66	-%6,97	CNY 34,82	CNY 35,09	CNY 33,29	69,24M