000786 Geçmiş veriler - Beijing New Building Materials (Group) Co Ltd Class A | Makkler

000786 Geçmiş veriler - Beijing New Building Materials (Group) Co Ltd Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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