000758 Geçmiş veriler - China Nonferrous Metal Industry's Foreign Engineering and Construction Co., Ltd. Class A | Makkler

000758 Geçmiş veriler - China Nonferrous Metal Industry's Foreign Engineering and Construction Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 5,72	+%0,18	CNY 5,70	CNY 5,75	CNY 5,69	11,67M
2026-09-29	CNY 5,71	+%1,42	CNY 5,62	CNY 5,73	CNY 5,61	15,60M
2026-09-28	CNY 5,63	-%2,93	CNY 5,75	CNY 5,75	CNY 5,58	22,92M
2026-09-24	CNY 5,80	-%3,17	CNY 5,94	CNY 5,96	CNY 5,80	22,22M
2026-09-23	CNY 5,99	-%1,16	CNY 6,09	CNY 6,10	CNY 5,98	17,61M
2026-09-22	CNY 6,06	+%1,17	CNY 6,04	CNY 6,14	CNY 6,00	33,52M
2026-09-21	CNY 5,99	+%0,17	CNY 5,94	CNY 6,03	CNY 5,94	17,60M
2026-09-18	CNY 5,98	+%1,36	CNY 5,99	CNY 6,01	CNY 5,93	19,71M
2026-09-17	CNY 5,90	-%2,32	CNY 5,98	CNY 6,03	CNY 5,85	25,43M
2026-09-16	CNY 6,04	+%1,34	CNY 5,93	CNY 6,08	CNY 5,86	24,87M
2026-09-15	CNY 5,96	-%0,50	CNY 5,96	CNY 6,04	CNY 5,94	17,64M
2026-09-14	CNY 5,99	-%0,33	CNY 5,94	CNY 6,01	CNY 5,90	17,34M
2026-09-11	CNY 6,01	-%4,60	CNY 6,11	CNY 6,17	CNY 5,84	54,71M
2026-09-10	CNY 6,30	-%1,25	CNY 6,37	CNY 6,41	CNY 6,29	23,40M
2026-09-09	CNY 6,38	+%1,75	CNY 6,26	CNY 6,41	CNY 6,25	34,01M
2026-09-08	CNY 6,27	+%3,29	CNY 6,13	CNY 6,32	CNY 6,10	37,00M
2026-09-07	CNY 6,07	-%1,78	CNY 6,13	CNY 6,14	CNY 6,05	26,41M
2026-09-04	CNY 6,18	-%1,44	CNY 6,30	CNY 6,33	CNY 6,16	27,20M
2026-09-03	CNY 6,27	%0,00	CNY 6,34	CNY 6,38	CNY 6,25	23,95M
2026-09-02	CNY 6,27	-%2,64	CNY 6,34	CNY 6,34	CNY 6,15	33,80M
2026-09-01	CNY 6,44	+%0,78	CNY 6,40	CNY 6,51	CNY 6,40	30,23M
2026-08-31	CNY 6,39	-%1,99	CNY 6,39	CNY 6,41	CNY 6,22	44,17M
2026-08-28	CNY 6,52	+%3,16	CNY 6,32	CNY 6,55	CNY 6,32	66,44M
2026-08-27	CNY 6,32	+%1,12	CNY 6,22	CNY 6,33	CNY 6,21	34,35M
2026-08-26	CNY 6,25	+%2,46	CNY 6,10	CNY 6,33	CNY 6,10	44,78M
2026-08-25	CNY 6,10	-%0,65	CNY 6,13	CNY 6,17	CNY 6,00	25,22M
2026-08-24	CNY 6,14	+%1,15	CNY 6,14	CNY 6,19	CNY 6,06	31,52M
2026-08-21	CNY 6,07	+%2,02	CNY 5,96	CNY 6,08	CNY 5,93	26,03M
2026-08-20	CNY 5,95	+%1,02	CNY 5,96	CNY 6,09	CNY 5,93	29,70M
2026-08-19	CNY 5,89	-%2,48	CNY 5,93	CNY 5,98	CNY 5,86	27,72M
2026-08-18	CNY 6,04	-%1,31	CNY 6,08	CNY 6,13	CNY 5,99	24,97M
2026-08-17	CNY 6,12	+%2,00	CNY 6,11	CNY 6,13	CNY 6,03	28,19M
2026-08-14	CNY 6,00	+%0,67	CNY 5,95	CNY 6,05	CNY 5,92	23,54M
2026-08-13	CNY 5,96	-%3,25	CNY 6,15	CNY 6,17	CNY 5,95	35,49M
2026-08-12	CNY 6,16	+%0,49	CNY 6,11	CNY 6,23	CNY 6,11	22,21M
2026-08-11	CNY 6,13	-%3,01	CNY 6,30	CNY 6,36	CNY 6,13	39,35M
2026-08-10	CNY 6,32	+%1,12	CNY 6,28	CNY 6,35	CNY 6,21	36,55M
2026-08-07	CNY 6,25	+%2,46	CNY 6,08	CNY 6,26	CNY 6,07	44,35M
2026-08-06	CNY 6,10	-%1,45	CNY 6,29	CNY 6,30	CNY 6,03	41,81M
2026-08-05	CNY 6,19	+%2,48	CNY 6,09	CNY 6,20	CNY 6,04	35,55M
2026-08-04	CNY 6,04	+%0,17	CNY 6,03	CNY 6,09	CNY 5,99	23,65M
2026-08-03	CNY 6,03	+%0,84	CNY 5,98	CNY 6,05	CNY 5,93	20,40M
2026-07-31	CNY 5,98	+%1,36	CNY 5,96	CNY 6,03	CNY 5,93	30,60M
2026-07-30	CNY 5,90	+%0,34	CNY 5,86	CNY 5,98	CNY 5,82	27,12M
2026-07-29	CNY 5,88	+%2,98	CNY 5,70	CNY 5,92	CNY 5,68	35,78M
2026-07-28	CNY 5,71	-%0,52	CNY 5,68	CNY 5,75	CNY 5,63	18,56M
2026-07-27	CNY 5,74	+%2,14	CNY 5,65	CNY 5,75	CNY 5,64	22,71M
2026-07-24	CNY 5,62	-%3,93	CNY 5,73	CNY 5,74	CNY 5,61	27,27M
2026-07-23	CNY 5,85	+%2,81	CNY 5,70	CNY 5,88	CNY 5,65	34,50M
2026-07-22	CNY 5,69	-%0,52	CNY 5,71	CNY 5,80	CNY 5,67	38,64M
2026-07-21	CNY 5,72	+%3,62	CNY 5,53	CNY 5,72	CNY 5,51	40,50M
2026-07-20	CNY 5,52	+%0,55	CNY 5,49	CNY 5,58	CNY 5,45	29,54M
2026-07-17	CNY 5,49	-%2,31	CNY 5,58	CNY 5,63	CNY 5,46	29,70M
2026-07-16	CNY 5,62	-%0,88	CNY 5,62	CNY 5,68	CNY 5,57	21,26M
2026-07-15	CNY 5,67	-%1,39	CNY 5,74	CNY 5,76	CNY 5,61	26,39M
2026-07-14	CNY 5,75	+%4,74	CNY 5,44	CNY 5,76	CNY 5,44	32,91M
2026-07-13	CNY 5,49	-%4,69	CNY 5,67	CNY 5,68	CNY 5,48	34,20M
2026-07-10	CNY 5,76	-%0,17	CNY 5,76	CNY 5,88	CNY 5,67	33,22M
2026-07-09	CNY 5,77	-%3,51	CNY 5,90	CNY 5,95	CNY 5,53	49,90M
2026-07-08	CNY 5,98	-%3,08	CNY 6,10	CNY 6,15	CNY 5,97	36,58M
2026-07-07	CNY 6,17	-%3,44	CNY 6,33	CNY 6,34	CNY 6,13	40,35M
2026-07-06	CNY 6,39	-%2,14	CNY 6,54	CNY 6,71	CNY 6,36	60,73M
2026-07-03	CNY 6,53	-%0,31	CNY 6,68	CNY 6,74	CNY 6,49	55,08M
2026-07-02	CNY 6,55	-%0,46	CNY 6,54	CNY 6,76	CNY 6,42	59,92M
2026-07-01	CNY 6,58	+%0,15	CNY 6,51	CNY 6,75	CNY 6,46	57,52M
2026-06-30	CNY 6,57	-%2,38	CNY 6,64	CNY 6,65	CNY 6,38	62,16M
2026-06-29	CNY 6,73	+%3,54	CNY 6,47	CNY 7,02	CNY 6,45	78,04M
2026-06-26	CNY 6,50	-%6,74	CNY 6,93	CNY 6,96	CNY 6,50	80,79M
2026-06-25	CNY 6,97	-%1,41	CNY 6,88	CNY 7,22	CNY 6,74	81,73M
2026-06-24	CNY 7,07	-%1,12	CNY 7,17	CNY 7,38	CNY 6,85	90,42M
2026-06-23	CNY 7,15	-%6,29	CNY 7,70	CNY 7,94	CNY 7,09	151,97M
2026-06-22	CNY 7,63	+%8,23	CNY 7,11	CNY 7,65	CNY 7,07	139,06M
2026-06-18	CNY 7,05	+%1,29	CNY 6,90	CNY 7,24	CNY 6,88	78,10M
2026-06-17	CNY 6,96	-%2,11	CNY 7,09	CNY 7,13	CNY 6,91	57,21M
2026-06-16	CNY 7,11	-%1,52	CNY 7,10	CNY 7,18	CNY 7,01	82,00M
2026-06-15	CNY 7,22	+%3,74	CNY 7,05	CNY 7,22	CNY 6,96	129,25M
2026-06-12	CNY 6,96	+%9,95	CNY 6,65	CNY 6,96	CNY 6,52	73,39M
2026-06-11	CNY 6,33	-%0,47	CNY 6,31	CNY 6,42	CNY 6,25	31,21M
2026-06-10	CNY 6,36	-%0,47	CNY 6,31	CNY 6,44	CNY 6,22	31,53M
2026-06-09	CNY 6,39	+%1,91	CNY 6,34	CNY 6,41	CNY 6,17	35,79M
2026-06-08	CNY 6,27	-%6,70	CNY 6,52	CNY 6,54	CNY 6,15	56,73M
2026-06-05	CNY 6,72	-%1,61	CNY 6,80	CNY 6,96	CNY 6,65	52,76M
2026-06-04	CNY 6,83	-%3,12	CNY 6,95	CNY 7,04	CNY 6,69	70,53M
2026-06-03	CNY 7,05	+%2,92	CNY 6,80	CNY 7,27	CNY 6,77	66,34M
2026-06-02	CNY 6,85	+%1,33	CNY 6,78	CNY 6,89	CNY 6,66	42,60M
2026-06-01	CNY 6,76	+%0,90	CNY 6,66	CNY 6,82	CNY 6,66	27,93M
2026-05-29	CNY 6,70	-%2,76	CNY 6,91	CNY 7,07	CNY 6,67	41,70M
2026-05-28	CNY 6,89	+%2,07	CNY 6,71	CNY 6,93	CNY 6,60	40,11M
2026-05-27	CNY 6,75	-%5,86	CNY 7,11	CNY 7,12	CNY 6,70	60,80M
2026-05-26	CNY 7,17	+%1,85	CNY 7,01	CNY 7,17	CNY 6,84	46,39M