000683 Geçmiş veriler - Inner Mongolia Berun Chemical Company Limited Class A | Makkler

000683 Geçmiş veriler - Inner Mongolia Berun Chemical Company Limited Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 5,79	+%3,76	CNY 5,59	CNY 5,82	CNY 5,57	59,16M
2026-09-29	CNY 5,58	+%1,64	CNY 5,48	CNY 5,60	CNY 5,48	31,03M
2026-09-28	CNY 5,49	-%0,90	CNY 5,54	CNY 5,55	CNY 5,42	35,32M
2026-09-24	CNY 5,54	-%1,42	CNY 5,60	CNY 5,64	CNY 5,53	31,98M
2026-09-23	CNY 5,62	-%1,58	CNY 5,69	CNY 5,72	CNY 5,61	36,57M
2026-09-22	CNY 5,71	-%1,21	CNY 5,76	CNY 5,78	CNY 5,69	36,59M
2026-09-21	CNY 5,78	+%1,40	CNY 5,70	CNY 5,78	CNY 5,69	46,42M
2026-09-18	CNY 5,70	-%0,52	CNY 5,73	CNY 5,75	CNY 5,68	54,11M
2026-09-17	CNY 5,73	-%0,52	CNY 5,75	CNY 5,80	CNY 5,70	42,77M
2026-09-16	CNY 5,76	-%1,37	CNY 5,84	CNY 5,85	CNY 5,69	64,85M
2026-09-15	CNY 5,84	-%0,68	CNY 5,86	CNY 5,90	CNY 5,81	53,87M
2026-09-14	CNY 5,88	-%0,51	CNY 5,87	CNY 5,92	CNY 5,81	39,05M
2026-09-11	CNY 5,91	-%3,59	CNY 6,08	CNY 6,10	CNY 5,86	89,90M
2026-09-10	CNY 6,13	-%2,39	CNY 6,28	CNY 6,38	CNY 6,12	59,25M
2026-09-09	CNY 6,28	+%0,64	CNY 6,24	CNY 6,31	CNY 6,17	47,25M
2026-09-08	CNY 6,24	+%1,30	CNY 6,15	CNY 6,29	CNY 6,15	59,13M
2026-09-07	CNY 6,16	-%3,30	CNY 6,30	CNY 6,34	CNY 6,14	104,58M
2026-09-04	CNY 6,37	+%3,41	CNY 6,16	CNY 6,42	CNY 6,13	100,25M
2026-09-03	CNY 6,16	+%0,65	CNY 6,12	CNY 6,19	CNY 6,08	91,24M
2026-09-02	CNY 6,12	-%3,01	CNY 6,34	CNY 6,34	CNY 6,03	106,46M
2026-09-01	CNY 6,31	+%1,28	CNY 6,24	CNY 6,46	CNY 6,23	116,18M
2026-08-31	CNY 6,23	-%2,04	CNY 6,37	CNY 6,42	CNY 6,16	94,14M
2026-08-28	CNY 6,36	+%2,25	CNY 6,20	CNY 6,43	CNY 6,13	88,03M
2026-08-27	CNY 6,22	+%0,16	CNY 6,18	CNY 6,28	CNY 6,11	63,88M
2026-08-26	CNY 6,21	+%0,65	CNY 6,15	CNY 6,30	CNY 6,12	68,76M
2026-08-25	CNY 6,17	+%0,49	CNY 6,15	CNY 6,22	CNY 6,06	68,94M
2026-08-24	CNY 6,14	+%1,49	CNY 6,08	CNY 6,16	CNY 6,02	61,20M
2026-08-21	CNY 6,05	-%0,49	CNY 6,05	CNY 6,10	CNY 5,96	46,73M
2026-08-20	CNY 6,08	+%2,88	CNY 5,95	CNY 6,24	CNY 5,91	100,72M
2026-08-19	CNY 5,91	-%1,50	CNY 5,96	CNY 6,04	CNY 5,89	47,35M
2026-08-18	CNY 6,00	+%0,17	CNY 5,99	CNY 6,01	CNY 5,91	48,23M
2026-08-17	CNY 5,99	+%2,39	CNY 5,88	CNY 6,02	CNY 5,81	79,25M
2026-08-14	CNY 5,85	+%0,86	CNY 5,79	CNY 5,90	CNY 5,77	56,64M
2026-08-13	CNY 5,80	-%3,49	CNY 5,98	CNY 6,00	CNY 5,77	111,97M
2026-08-12	CNY 6,01	+%0,33	CNY 6,02	CNY 6,16	CNY 5,98	104,80M
2026-08-11	CNY 5,99	-%2,28	CNY 6,13	CNY 6,23	CNY 5,98	97,10M
2026-08-10	CNY 6,13	+%0,99	CNY 6,10	CNY 6,22	CNY 6,08	71,69M
2026-08-07	CNY 6,07	-%0,82	CNY 6,10	CNY 6,13	CNY 5,96	89,29M
2026-08-06	CNY 6,12	+%2,68	CNY 6,00	CNY 6,15	CNY 5,95	98,09M
2026-08-05	CNY 5,96	+%0,34	CNY 5,94	CNY 6,06	CNY 5,87	107,20M
2026-08-04	CNY 5,94	-%2,78	CNY 6,13	CNY 6,15	CNY 5,92	89,82M
2026-08-03	CNY 6,11	+%2,17	CNY 5,94	CNY 6,13	CNY 5,77	109,16M
2026-07-31	CNY 5,98	-%5,23	CNY 6,25	CNY 6,25	CNY 5,93	168,03M
2026-07-30	CNY 6,31	%0,00	CNY 6,28	CNY 6,46	CNY 6,25	92,06M
2026-07-29	CNY 6,31	+%0,64	CNY 6,27	CNY 6,41	CNY 6,23	96,38M
2026-07-28	CNY 6,27	+%1,46	CNY 6,14	CNY 6,30	CNY 6,06	61,31M
2026-07-27	CNY 6,18	+%2,32	CNY 6,08	CNY 6,20	CNY 5,99	66,69M
2026-07-24	CNY 6,04	-%2,27	CNY 6,15	CNY 6,21	CNY 5,95	89,45M
2026-07-23	CNY 6,18	+%0,65	CNY 6,10	CNY 6,23	CNY 5,94	86,84M
2026-07-22	CNY 6,14	+%5,50	CNY 5,79	CNY 6,16	CNY 5,75	133,13M
2026-07-21	CNY 5,82	+%0,52	CNY 5,75	CNY 6,07	CNY 5,73	107,62M
2026-07-20	CNY 5,79	+%1,76	CNY 5,66	CNY 5,92	CNY 5,57	123,00M
2026-07-17	CNY 5,69	+%4,40	CNY 5,48	CNY 5,78	CNY 5,40	128,44M
2026-07-16	CNY 5,45	-%1,98	CNY 5,52	CNY 5,59	CNY 5,39	56,72M
2026-07-15	CNY 5,56	+%1,46	CNY 5,44	CNY 5,60	CNY 5,39	53,79M
2026-07-14	CNY 5,48	+%2,62	CNY 5,36	CNY 5,51	CNY 5,32	70,93M
2026-07-13	CNY 5,34	-%2,91	CNY 5,48	CNY 5,52	CNY 5,31	97,86M
2026-07-10	CNY 5,50	+%0,73	CNY 5,44	CNY 5,59	CNY 5,33	54,06M
2026-07-09	CNY 5,46	-%0,91	CNY 5,46	CNY 5,54	CNY 5,33	48,16M
2026-07-08	CNY 5,51	-%1,61	CNY 5,59	CNY 5,67	CNY 5,48	44,48M
2026-07-07	CNY 5,60	-%7,59	CNY 5,82	CNY 5,84	CNY 5,52	72,17M
2026-07-06	CNY 6,06	+%0,66	CNY 6,05	CNY 6,29	CNY 6,00	112,51M
2026-07-03	CNY 6,02	-%0,50	CNY 6,05	CNY 6,09	CNY 5,92	68,30M
2026-07-02	CNY 6,05	+%3,42	CNY 5,85	CNY 6,13	CNY 5,77	95,87M
2026-07-01	CNY 5,85	+%1,56	CNY 5,80	CNY 5,98	CNY 5,73	87,22M
2026-06-30	CNY 5,76	-%3,19	CNY 5,95	CNY 5,95	CNY 5,69	65,14M
2026-06-29	CNY 5,95	-%1,33	CNY 6,00	CNY 6,12	CNY 5,77	65,83M
2026-06-26	CNY 6,03	-%3,05	CNY 6,19	CNY 6,28	CNY 5,99	53,29M
2026-06-25	CNY 6,22	-%0,80	CNY 6,25	CNY 6,34	CNY 6,08	61,93M
2026-06-24	CNY 6,27	-%0,48	CNY 6,35	CNY 6,44	CNY 6,24	82,42M
2026-06-23	CNY 6,30	-%3,52	CNY 6,50	CNY 6,62	CNY 6,28	73,21M
2026-06-22	CNY 6,53	+%3,82	CNY 6,29	CNY 6,57	CNY 6,17	150,17M
2026-06-18	CNY 6,29	-%4,26	CNY 6,56	CNY 6,56	CNY 6,13	98,32M
2026-06-17	CNY 6,57	-%3,10	CNY 6,78	CNY 6,82	CNY 6,50	57,68M
2026-06-16	CNY 6,78	-%2,45	CNY 6,96	CNY 6,97	CNY 6,76	42,68M
2026-06-15	CNY 6,95	-%0,71	CNY 7,00	CNY 7,21	CNY 6,87	56,35M
2026-06-12	CNY 7,00	+%4,63	CNY 6,69	CNY 7,16	CNY 6,64	60,25M
2026-06-11	CNY 6,69	-%0,30	CNY 6,69	CNY 6,76	CNY 6,56	29,34M
2026-06-10	CNY 6,71	-%1,03	CNY 6,71	CNY 6,78	CNY 6,61	29,53M
2026-06-09	CNY 6,78	+%4,95	CNY 6,50	CNY 6,82	CNY 6,34	72,23M
2026-06-08	CNY 6,46	-%5,97	CNY 6,72	CNY 6,79	CNY 6,39	80,06M
2026-06-05	CNY 6,87	-%1,86	CNY 7,00	CNY 7,09	CNY 6,83	44,77M
2026-06-04	CNY 7,00	-%3,58	CNY 7,24	CNY 7,29	CNY 6,96	41,55M
2026-06-03	CNY 7,26	%0,00	CNY 7,25	CNY 7,38	CNY 7,13	32,14M
2026-06-02	CNY 7,26	%0,00	CNY 7,29	CNY 7,31	CNY 7,14	32,63M
2026-06-01	CNY 7,26	+%0,83	CNY 7,17	CNY 7,37	CNY 7,08	46,28M
2026-05-29	CNY 7,20	-%0,28	CNY 7,22	CNY 7,35	CNY 7,13	41,87M
2026-05-28	CNY 7,22	-%1,90	CNY 7,36	CNY 7,45	CNY 7,18	43,35M
2026-05-27	CNY 7,36	-%3,79	CNY 7,64	CNY 7,71	CNY 7,31	42,14M
2026-05-26	CNY 7,65	+%1,73	CNY 7,50	CNY 7,72	CNY 7,38	40,55M