000429 Geçmiş veriler - Guangdong Provincial Expressway Development Co., Ltd. Class A | Makkler

000429 Geçmiş veriler - Guangdong Provincial Expressway Development Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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