000592 Geçmiş veriler - Zhongfu Straits (Pingtan) Development Company Limited Class A | Makkler

000592 Geçmiş veriler - Zhongfu Straits (Pingtan) Development Company Limited Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 8,53	-%2,40	CNY 8,73	CNY 8,91	CNY 8,43	317,55M
2026-09-29	CNY 8,74	-%3,85	CNY 8,75	CNY 9,19	CNY 8,70	392,10M
2026-09-28	CNY 9,09	+%3,53	CNY 8,78	CNY 9,45	CNY 8,61	557,13M
2026-09-24	CNY 8,78	+%10,03	CNY 8,02	CNY 8,78	CNY 7,80	325,67M
2026-09-23	CNY 7,98	-%7,21	CNY 8,49	CNY 8,59	CNY 7,90	270,34M
2026-09-22	CNY 8,60	+%1,18	CNY 8,42	CNY 8,71	CNY 8,33	269,34M
2026-09-21	CNY 8,50	-%1,51	CNY 8,60	CNY 8,70	CNY 8,43	272,99M
2026-09-18	CNY 8,63	+%3,11	CNY 8,29	CNY 8,87	CNY 8,26	398,14M
2026-09-17	CNY 8,37	-%3,90	CNY 8,50	CNY 8,68	CNY 8,12	415,09M
2026-09-16	CNY 8,71	+%9,97	CNY 8,00	CNY 8,71	CNY 7,96	342,24M
2026-09-15	CNY 7,92	-%2,22	CNY 7,87	CNY 8,39	CNY 7,77	330,29M
2026-09-14	CNY 8,10	+%4,52	CNY 7,71	CNY 8,35	CNY 7,37	339,71M
2026-09-11	CNY 7,75	-%6,29	CNY 8,03	CNY 8,30	CNY 7,69	339,27M
2026-09-10	CNY 8,27	+%2,61	CNY 8,03	CNY 8,47	CNY 7,66	416,64M
2026-09-09	CNY 8,06	+%2,03	CNY 7,74	CNY 8,60	CNY 7,64	506,88M
2026-09-08	CNY 7,90	+%0,38	CNY 8,00	CNY 8,11	CNY 7,72	420,29M
2026-09-07	CNY 7,87	+%5,07	CNY 8,11	CNY 8,23	CNY 7,76	526,05M
2026-09-04	CNY 7,49	+%9,99	CNY 6,77	CNY 7,49	CNY 6,68	340,97M
2026-09-03	CNY 6,81	-%1,59	CNY 6,89	CNY 6,95	CNY 6,69	184,86M
2026-09-02	CNY 6,92	-%0,72	CNY 6,98	CNY 7,11	CNY 6,68	219,02M
2026-09-01	CNY 6,97	+%4,03	CNY 6,83	CNY 7,37	CNY 6,73	293,45M
2026-08-31	CNY 6,70	-%4,42	CNY 7,03	CNY 7,09	CNY 6,64	230,46M
2026-08-28	CNY 7,01	+%2,94	CNY 7,07	CNY 7,19	CNY 6,73	377,04M
2026-08-27	CNY 6,81	+%10,02	CNY 6,19	CNY 6,81	CNY 6,13	293,62M
2026-08-26	CNY 6,19	+%0,16	CNY 6,18	CNY 6,39	CNY 6,12	94,39M
2026-08-25	CNY 6,18	+%4,57	CNY 5,85	CNY 6,25	CNY 5,81	127,89M
2026-08-24	CNY 5,91	-%2,80	CNY 6,07	CNY 6,08	CNY 5,83	90,28M
2026-08-21	CNY 6,08	-%0,98	CNY 6,06	CNY 6,13	CNY 5,92	86,10M
2026-08-20	CNY 6,14	-%0,65	CNY 6,28	CNY 6,29	CNY 6,04	152,90M
2026-08-19	CNY 6,18	-%9,38	CNY 6,66	CNY 6,75	CNY 6,16	266,15M
2026-08-18	CNY 6,82	+%4,12	CNY 6,55	CNY 7,21	CNY 6,52	376,97M
2026-08-17	CNY 6,55	+%1,39	CNY 6,47	CNY 6,56	CNY 6,40	66,97M
2026-08-14	CNY 6,46	-%1,97	CNY 6,65	CNY 6,65	CNY 6,38	92,21M
2026-08-13	CNY 6,59	-%4,08	CNY 6,95	CNY 6,95	CNY 6,58	128,60M
2026-08-12	CNY 6,87	+%2,69	CNY 6,69	CNY 6,94	CNY 6,68	122,88M
2026-08-11	CNY 6,69	-%0,30	CNY 6,67	CNY 6,78	CNY 6,53	92,72M
2026-08-10	CNY 6,71	+%2,60	CNY 6,54	CNY 6,78	CNY 6,50	127,78M
2026-08-07	CNY 6,54	-%1,80	CNY 6,60	CNY 6,60	CNY 6,35	151,93M
2026-08-06	CNY 6,66	+%0,76	CNY 6,55	CNY 6,70	CNY 6,48	181,19M
2026-08-05	CNY 6,61	+%2,80	CNY 6,42	CNY 6,70	CNY 6,30	181,28M
2026-08-04	CNY 6,43	+%3,71	CNY 6,20	CNY 6,49	CNY 6,20	186,34M
2026-08-03	CNY 6,20	+%6,35	CNY 5,92	CNY 6,28	CNY 5,84	192,21M
2026-07-31	CNY 5,83	+%4,67	CNY 5,64	CNY 5,89	CNY 5,55	152,44M
2026-07-30	CNY 5,57	-%3,30	CNY 5,71	CNY 5,94	CNY 5,56	127,58M
2026-07-29	CNY 5,76	+%0,35	CNY 5,73	CNY 5,82	CNY 5,59	110,18M
2026-07-28	CNY 5,74	-%1,37	CNY 5,76	CNY 5,97	CNY 5,71	123,41M
2026-07-27	CNY 5,82	+%5,43	CNY 5,48	CNY 5,82	CNY 5,32	176,96M
2026-07-24	CNY 5,52	-%3,16	CNY 5,79	CNY 6,25	CNY 5,50	261,56M
2026-07-23	CNY 5,70	+%4,20	CNY 5,48	CNY 5,75	CNY 5,42	98,16M
2026-07-22	CNY 5,47	+%0,92	CNY 5,42	CNY 5,50	CNY 5,34	82,37M
2026-07-21	CNY 5,42	+%3,04	CNY 5,28	CNY 5,44	CNY 4,95	124,09M
2026-07-20	CNY 5,26	-%2,77	CNY 5,47	CNY 5,61	CNY 5,18	104,92M
2026-07-17	CNY 5,41	-%6,72	CNY 5,79	CNY 5,86	CNY 5,34	106,17M
2026-07-16	CNY 5,80	%0,00	CNY 5,73	CNY 5,90	CNY 5,68	72,99M
2026-07-15	CNY 5,80	+%0,35	CNY 5,78	CNY 5,94	CNY 5,68	80,96M
2026-07-14	CNY 5,78	+%1,58	CNY 5,70	CNY 5,79	CNY 5,50	88,97M
2026-07-13	CNY 5,69	-%6,87	CNY 6,12	CNY 6,15	CNY 5,67	109,52M
2026-07-10	CNY 6,11	+%3,21	CNY 5,87	CNY 6,31	CNY 5,82	133,59M
2026-07-09	CNY 5,92	+%1,20	CNY 5,86	CNY 5,99	CNY 5,65	109,58M
2026-07-08	CNY 5,85	-%4,72	CNY 6,13	CNY 6,14	CNY 5,85	104,61M
2026-07-07	CNY 6,14	-%4,95	CNY 6,43	CNY 6,51	CNY 6,12	143,30M
2026-07-06	CNY 6,46	-%7,45	CNY 6,98	CNY 7,13	CNY 6,45	206,77M
2026-07-03	CNY 6,98	-%10,05	CNY 7,56	CNY 7,67	CNY 6,98	263,21M
2026-07-02	CNY 7,76	+%10,07	CNY 7,01	CNY 7,76	CNY 6,97	85,20M
2026-07-01	CNY 7,05	+%5,38	CNY 6,82	CNY 7,26	CNY 6,72	144,22M
2026-06-30	CNY 6,69	+%1,21	CNY 6,59	CNY 6,73	CNY 6,52	69,49M
2026-06-29	CNY 6,61	-%1,05	CNY 6,60	CNY 6,69	CNY 6,38	90,52M
2026-06-26	CNY 6,68	-%2,77	CNY 6,88	CNY 6,90	CNY 6,60	96,96M
2026-06-25	CNY 6,87	-%1,15	CNY 6,93	CNY 7,21	CNY 6,81	96,95M
2026-06-24	CNY 6,95	-%4,01	CNY 7,27	CNY 7,28	CNY 6,81	121,23M
2026-06-23	CNY 7,24	-%0,96	CNY 7,25	CNY 7,59	CNY 7,18	115,15M
2026-06-22	CNY 7,31	-%0,14	CNY 7,28	CNY 7,35	CNY 7,04	107,43M
2026-06-18	CNY 7,32	-%1,88	CNY 7,50	CNY 7,54	CNY 7,26	91,89M
2026-06-17	CNY 7,46	-%2,74	CNY 7,62	CNY 7,73	CNY 7,43	88,24M
2026-06-16	CNY 7,67	+%0,79	CNY 7,62	CNY 7,73	CNY 7,45	87,16M
2026-06-15	CNY 7,61	+%0,40	CNY 7,72	CNY 7,79	CNY 7,55	91,83M
2026-06-12	CNY 7,58	+%2,43	CNY 7,50	CNY 7,75	CNY 7,39	150,02M
2026-06-11	CNY 7,40	-%2,89	CNY 7,64	CNY 7,65	CNY 7,29	129,33M
2026-06-10	CNY 7,62	-%1,42	CNY 7,71	CNY 8,04	CNY 7,55	160,63M
2026-06-09	CNY 7,73	-%0,90	CNY 7,89	CNY 7,93	CNY 7,58	110,69M
2026-06-08	CNY 7,80	-%3,23	CNY 7,88	CNY 8,22	CNY 7,69	131,02M
2026-06-05	CNY 8,06	+%0,12	CNY 8,07	CNY 8,24	CNY 8,01	107,03M
2026-06-04	CNY 8,05	-%2,07	CNY 8,16	CNY 8,29	CNY 8,01	100,06M
2026-06-03	CNY 8,22	-%1,79	CNY 8,42	CNY 8,54	CNY 8,13	114,75M
2026-06-02	CNY 8,37	-%2,79	CNY 8,59	CNY 8,59	CNY 8,05	142,19M
2026-06-01	CNY 8,61	+%0,35	CNY 8,58	CNY 8,74	CNY 8,53	78,21M
2026-05-29	CNY 8,58	-%3,38	CNY 8,84	CNY 8,88	CNY 8,51	113,06M
2026-05-28	CNY 8,88	+%1,49	CNY 8,61	CNY 9,00	CNY 8,61	118,64M
2026-05-27	CNY 8,75	-%6,32	CNY 9,28	CNY 9,36	CNY 8,70	187,14M
2026-05-26	CNY 9,34	-%4,01	CNY 9,65	CNY 9,91	CNY 9,30	146,45M