000531 Geçmiş veriler - Guangzhou Hengyun Enterprises Holding Ltd. Class A | Makkler

000531 Geçmiş veriler - Guangzhou Hengyun Enterprises Holding Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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