000612 Geçmiş veriler - Jiaozuo Wanfang Aluminum Manufacturing Co., Ltd. Class A | Makkler

000612 Geçmiş veriler - Jiaozuo Wanfang Aluminum Manufacturing Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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