000778 Geçmiş veriler - Xinxing Ductile Iron Pipes Co., Ltd. Class A | Makkler

000778 Geçmiş veriler - Xinxing Ductile Iron Pipes Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 3,56	+%0,85	CNY 3,53	CNY 3,57	CNY 3,51	33,46M
2026-09-29	CNY 3,53	+%0,86	CNY 3,49	CNY 3,54	CNY 3,48	27,05M
2026-09-28	CNY 3,50	-%1,96	CNY 3,56	CNY 3,57	CNY 3,47	56,42M
2026-09-24	CNY 3,57	-%0,56	CNY 3,58	CNY 3,60	CNY 3,56	23,71M
2026-09-23	CNY 3,59	-%0,55	CNY 3,61	CNY 3,64	CNY 3,59	36,21M
2026-09-22	CNY 3,61	-%0,55	CNY 3,63	CNY 3,64	CNY 3,61	33,66M
2026-09-21	CNY 3,63	+%0,55	CNY 3,61	CNY 3,64	CNY 3,60	37,61M
2026-09-18	CNY 3,61	%0,00	CNY 3,60	CNY 3,62	CNY 3,59	39,36M
2026-09-17	CNY 3,61	+%0,28	CNY 3,58	CNY 3,62	CNY 3,57	27,58M
2026-09-16	CNY 3,60	%0,00	CNY 3,60	CNY 3,61	CNY 3,56	39,68M
2026-09-15	CNY 3,60	-%1,37	CNY 3,65	CNY 3,65	CNY 3,59	38,25M
2026-09-14	CNY 3,65	-%0,54	CNY 3,66	CNY 3,67	CNY 3,61	45,72M
2026-09-11	CNY 3,67	-%3,42	CNY 3,77	CNY 3,79	CNY 3,66	77,61M
2026-09-10	CNY 3,80	+%0,53	CNY 3,77	CNY 3,86	CNY 3,73	79,70M
2026-09-09	CNY 3,78	-%0,79	CNY 3,81	CNY 3,82	CNY 3,76	54,90M
2026-09-08	CNY 3,81	+%4,10	CNY 3,66	CNY 3,86	CNY 3,66	153,52M
2026-09-07	CNY 3,66	-%1,35	CNY 3,72	CNY 3,73	CNY 3,65	61,97M
2026-09-04	CNY 3,71	+%0,27	CNY 3,72	CNY 3,76	CNY 3,70	53,04M
2026-09-03	CNY 3,70	+%0,54	CNY 3,68	CNY 3,73	CNY 3,67	41,18M
2026-09-02	CNY 3,68	-%1,08	CNY 3,71	CNY 3,72	CNY 3,65	54,13M
2026-09-01	CNY 3,72	+%1,09	CNY 3,70	CNY 3,75	CNY 3,68	54,52M
2026-08-31	CNY 3,68	-%0,81	CNY 3,73	CNY 3,74	CNY 3,67	41,94M
2026-08-28	CNY 3,71	+%1,64	CNY 3,64	CNY 3,73	CNY 3,64	53,82M
2026-08-27	CNY 3,65	-%0,27	CNY 3,65	CNY 3,67	CNY 3,61	45,21M
2026-08-26	CNY 3,66	+%0,55	CNY 3,63	CNY 3,69	CNY 3,63	49,02M
2026-08-25	CNY 3,64	-%2,15	CNY 3,61	CNY 3,68	CNY 3,58	82,10M
2026-08-24	CNY 3,72	+%0,81	CNY 3,69	CNY 3,72	CNY 3,68	33,18M
2026-08-21	CNY 3,69	-%0,27	CNY 3,69	CNY 3,70	CNY 3,67	28,25M
2026-08-20	CNY 3,70	%0,00	CNY 3,70	CNY 3,75	CNY 3,69	33,34M
2026-08-19	CNY 3,70	-%1,60	CNY 3,75	CNY 3,76	CNY 3,68	44,25M
2026-08-18	CNY 3,76	+%0,80	CNY 3,73	CNY 3,80	CNY 3,71	52,60M
2026-08-17	CNY 3,73	+%0,81	CNY 3,70	CNY 3,73	CNY 3,67	31,22M
2026-08-14	CNY 3,70	-%0,80	CNY 3,72	CNY 3,73	CNY 3,69	35,21M
2026-08-13	CNY 3,73	-%1,06	CNY 3,77	CNY 3,79	CNY 3,72	47,21M
2026-08-12	CNY 3,77	+%0,27	CNY 3,74	CNY 3,79	CNY 3,73	35,05M
2026-08-11	CNY 3,76	-%1,05	CNY 3,79	CNY 3,81	CNY 3,74	45,27M
2026-08-10	CNY 3,80	+%1,33	CNY 3,78	CNY 3,82	CNY 3,76	48,38M
2026-08-07	CNY 3,75	-%1,06	CNY 3,78	CNY 3,79	CNY 3,73	54,43M
2026-08-06	CNY 3,79	-%2,07	CNY 3,87	CNY 3,87	CNY 3,75	75,64M
2026-08-05	CNY 3,87	-%0,26	CNY 3,88	CNY 3,89	CNY 3,82	49,08M
2026-08-04	CNY 3,88	-%2,02	CNY 3,96	CNY 3,97	CNY 3,88	65,91M
2026-08-03	CNY 3,96	+%2,33	CNY 3,89	CNY 3,98	CNY 3,89	78,72M
2026-07-31	CNY 3,87	+%0,52	CNY 3,84	CNY 3,88	CNY 3,82	66,59M
2026-07-30	CNY 3,85	+%0,52	CNY 3,81	CNY 3,90	CNY 3,81	65,34M
2026-07-29	CNY 3,83	+%1,32	CNY 3,78	CNY 3,84	CNY 3,77	90,67M
2026-07-28	CNY 3,78	+%0,53	CNY 3,73	CNY 3,79	CNY 3,70	40,63M
2026-07-27	CNY 3,76	+%0,53	CNY 3,74	CNY 3,79	CNY 3,72	37,95M
2026-07-24	CNY 3,74	-%2,35	CNY 3,81	CNY 3,84	CNY 3,72	47,50M
2026-07-23	CNY 3,83	+%1,59	CNY 3,76	CNY 3,85	CNY 3,73	54,45M
2026-07-22	CNY 3,77	-%0,26	CNY 3,76	CNY 3,80	CNY 3,72	54,52M
2026-07-21	CNY 3,78	+%1,07	CNY 3,75	CNY 3,87	CNY 3,73	72,60M
2026-07-20	CNY 3,74	+%2,75	CNY 3,65	CNY 3,75	CNY 3,64	61,93M
2026-07-17	CNY 3,64	-%1,89	CNY 3,70	CNY 3,76	CNY 3,64	54,15M
2026-07-16	CNY 3,71	+%0,54	CNY 3,68	CNY 3,72	CNY 3,64	43,59M
2026-07-15	CNY 3,69	+%1,65	CNY 3,63	CNY 3,71	CNY 3,61	56,13M
2026-07-14	CNY 3,63	+%0,28	CNY 3,60	CNY 3,67	CNY 3,59	49,21M
2026-07-13	CNY 3,62	-%0,55	CNY 3,62	CNY 3,65	CNY 3,60	35,84M
2026-07-10	CNY 3,64	+%0,83	CNY 3,60	CNY 3,67	CNY 3,53	47,49M
2026-07-09	CNY 3,61	-%1,63	CNY 3,63	CNY 3,66	CNY 3,59	43,77M
2026-07-08	CNY 3,67	-%2,91	CNY 3,71	CNY 3,75	CNY 3,64	49,32M
2026-07-07	CNY 3,78	-%1,82	CNY 3,83	CNY 3,86	CNY 3,75	55,51M
2026-07-06	CNY 3,85	+%2,94	CNY 3,74	CNY 3,86	CNY 3,70	67,56M
2026-07-03	CNY 3,74	%0,00	CNY 3,76	CNY 3,77	CNY 3,71	46,95M
2026-07-02	CNY 3,74	+%0,27	CNY 3,72	CNY 3,77	CNY 3,71	45,29M
2026-07-01	CNY 3,73	+%0,54	CNY 3,71	CNY 3,79	CNY 3,67	55,77M
2026-06-30	CNY 3,71	-%0,27	CNY 3,70	CNY 3,72	CNY 3,64	40,12M
2026-06-29	CNY 3,72	%0,00	CNY 3,69	CNY 3,75	CNY 3,63	43,53M
2026-06-26	CNY 3,72	-%4,37	CNY 3,88	CNY 3,90	CNY 3,70	53,52M
2026-06-25	CNY 3,89	-%2,02	CNY 3,95	CNY 3,97	CNY 3,88	39,10M
2026-06-24	CNY 3,97	-%1,73	CNY 4,00	CNY 4,04	CNY 3,96	37,67M
2026-06-23	CNY 4,04	-%2,42	CNY 4,09	CNY 4,14	CNY 4,02	40,98M
2026-06-22	CNY 4,14	+%2,48	CNY 4,05	CNY 4,14	CNY 3,93	70,96M
2026-06-18	CNY 4,04	%0,00	CNY 4,03	CNY 4,06	CNY 3,97	52,40M
2026-06-17	CNY 4,04	-%0,74	CNY 4,05	CNY 4,05	CNY 3,99	42,51M
2026-06-16	CNY 4,07	-%0,25	CNY 4,07	CNY 4,08	CNY 3,97	51,72M
2026-06-15	CNY 4,08	-%0,24	CNY 4,12	CNY 4,19	CNY 4,05	59,91M
2026-06-12	CNY 4,09	+%2,25	CNY 4,03	CNY 4,11	CNY 4,01	43,81M
2026-06-11	CNY 4,00	-%1,48	CNY 4,02	CNY 4,06	CNY 3,97	37,38M
2026-06-10	CNY 4,06	-%2,64	CNY 4,13	CNY 4,14	CNY 4,03	48,08M
2026-06-09	CNY 4,17	+%0,97	CNY 4,18	CNY 4,21	CNY 4,13	40,22M
2026-06-08	CNY 4,13	-%2,13	CNY 4,16	CNY 4,19	CNY 4,10	55,01M
2026-06-05	CNY 4,22	-%0,47	CNY 4,27	CNY 4,28	CNY 4,18	62,79M
2026-06-04	CNY 4,24	-%0,93	CNY 4,28	CNY 4,33	CNY 4,21	54,39M
2026-06-03	CNY 4,28	-%1,83	CNY 4,34	CNY 4,35	CNY 4,26	55,68M
2026-06-02	CNY 4,36	-%2,02	CNY 4,45	CNY 4,49	CNY 4,34	78,11M
2026-06-01	CNY 4,45	-%0,89	CNY 4,45	CNY 4,51	CNY 4,35	114,89M
2026-05-29	CNY 4,49	+%7,16	CNY 4,33	CNY 4,61	CNY 4,33	193,01M
2026-05-28	CNY 4,19	-%0,71	CNY 4,21	CNY 4,28	CNY 4,18	38,76M
2026-05-27	CNY 4,22	-%1,86	CNY 4,26	CNY 4,32	CNY 4,20	38,91M
2026-05-26	CNY 4,30	-%3,59	CNY 4,41	CNY 4,42	CNY 4,26	67,73M