000524 Geçmiş veriler - Guangzhou Lingnan Group Holdings Co., Ltd. Class A | Makkler

000524 Geçmiş veriler - Guangzhou Lingnan Group Holdings Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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