000887 Geçmiş veriler - Anhui Zhongding Sealing Parts Co., Ltd. Class A | Makkler

000887 Geçmiş veriler - Anhui Zhongding Sealing Parts Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 18,32	-%0,70	CNY 18,51	CNY 18,69	CNY 18,28	13,88M
2026-09-29	CNY 18,45	-%0,54	CNY 18,55	CNY 18,68	CNY 18,28	15,78M
2026-09-28	CNY 18,55	-%4,28	CNY 19,29	CNY 19,29	CNY 18,34	25,31M
2026-09-24	CNY 19,38	-%2,12	CNY 19,71	CNY 19,87	CNY 19,33	16,50M
2026-09-23	CNY 19,80	-%0,35	CNY 19,83	CNY 19,95	CNY 19,70	13,84M
2026-09-22	CNY 19,87	+%1,69	CNY 19,64	CNY 20,23	CNY 19,59	31,60M
2026-09-21	CNY 19,54	%0,00	CNY 19,63	CNY 20,18	CNY 19,48	27,57M
2026-09-18	CNY 19,54	+%1,45	CNY 19,59	CNY 19,82	CNY 19,31	25,81M
2026-09-17	CNY 19,26	-%0,67	CNY 19,20	CNY 19,75	CNY 19,08	16,75M
2026-09-16	CNY 19,39	+%2,97	CNY 18,80	CNY 19,66	CNY 18,47	27,61M
2026-09-15	CNY 18,83	-%1,10	CNY 18,98	CNY 19,12	CNY 18,80	16,25M
2026-09-14	CNY 19,04	+%0,21	CNY 18,81	CNY 19,26	CNY 18,63	18,11M
2026-09-11	CNY 19,00	-%4,52	CNY 19,65	CNY 19,76	CNY 18,75	35,89M
2026-09-10	CNY 19,90	-%3,02	CNY 20,40	CNY 20,42	CNY 19,90	25,66M
2026-09-09	CNY 20,52	-%1,68	CNY 20,86	CNY 21,05	CNY 20,45	25,24M
2026-09-08	CNY 20,87	-%2,11	CNY 21,44	CNY 21,77	CNY 20,80	26,49M
2026-09-07	CNY 21,32	+%3,70	CNY 20,68	CNY 21,84	CNY 20,68	42,60M
2026-09-04	CNY 20,56	-%4,10	CNY 21,60	CNY 21,70	CNY 20,41	36,59M
2026-09-03	CNY 21,44	+%0,56	CNY 21,44	CNY 21,66	CNY 21,13	27,23M
2026-09-02	CNY 21,32	+%3,19	CNY 20,44	CNY 21,45	CNY 20,07	38,50M
2026-09-01	CNY 20,66	-%3,32	CNY 21,37	CNY 21,70	CNY 20,65	30,53M
2026-08-31	CNY 21,37	+%2,00	CNY 20,76	CNY 21,52	CNY 20,59	34,07M
2026-08-28	CNY 20,95	-%0,43	CNY 21,80	CNY 21,80	CNY 20,90	35,37M
2026-08-27	CNY 21,04	+%4,37	CNY 20,18	CNY 21,13	CNY 19,97	42,80M
2026-08-26	CNY 20,16	-%3,40	CNY 20,98	CNY 20,98	CNY 20,05	37,03M
2026-08-25	CNY 20,87	-%0,95	CNY 20,96	CNY 21,19	CNY 20,37	36,73M
2026-08-24	CNY 21,07	-%5,98	CNY 22,40	CNY 22,40	CNY 20,80	60,22M
2026-08-21	CNY 22,41	+%1,17	CNY 21,98	CNY 22,65	CNY 21,71	51,20M
2026-08-20	CNY 22,15	+%6,03	CNY 21,38	CNY 22,62	CNY 21,03	69,06M
2026-08-19	CNY 20,89	-%6,45	CNY 21,80	CNY 22,10	CNY 20,89	80,06M
2026-08-18	CNY 22,33	+%6,59	CNY 20,99	CNY 22,48	CNY 20,52	116,18M
2026-08-17	CNY 20,95	-%3,99	CNY 21,30	CNY 21,30	CNY 19,84	107,70M
2026-08-14	CNY 21,82	-%7,89	CNY 23,00	CNY 23,00	CNY 21,32	166,02M
2026-08-13	CNY 23,69	+%9,98	CNY 23,68	CNY 23,69	CNY 23,27	76,99M
2026-08-12	CNY 21,54	+%10,01	CNY 19,60	CNY 21,54	CNY 19,58	56,18M
2026-08-11	CNY 19,58	+%1,61	CNY 19,27	CNY 19,95	CNY 19,10	33,61M
2026-08-10	CNY 19,27	-%0,31	CNY 19,40	CNY 19,55	CNY 19,01	22,89M
2026-08-07	CNY 19,33	+%2,60	CNY 18,98	CNY 19,50	CNY 18,56	36,21M
2026-08-06	CNY 18,84	+%1,07	CNY 18,51	CNY 19,08	CNY 18,40	33,80M
2026-08-05	CNY 18,64	+%1,69	CNY 18,32	CNY 19,02	CNY 18,10	48,60M
2026-08-04	CNY 18,33	+%6,02	CNY 17,45	CNY 18,37	CNY 17,07	43,87M
2026-08-03	CNY 17,29	+%0,23	CNY 17,28	CNY 17,48	CNY 17,20	18,69M
2026-07-31	CNY 17,25	+%2,68	CNY 17,20	CNY 17,45	CNY 17,18	28,74M
2026-07-30	CNY 16,80	-%1,29	CNY 16,80	CNY 17,15	CNY 16,59	20,55M
2026-07-29	CNY 17,02	+%2,10	CNY 16,60	CNY 17,17	CNY 16,52	27,16M
2026-07-28	CNY 16,67	+%0,12	CNY 16,45	CNY 16,95	CNY 16,40	20,42M
2026-07-27	CNY 16,65	+%2,78	CNY 16,13	CNY 16,67	CNY 16,13	22,36M
2026-07-24	CNY 16,20	-%5,54	CNY 16,82	CNY 16,87	CNY 16,20	33,63M
2026-07-23	CNY 17,15	+%1,66	CNY 16,88	CNY 17,16	CNY 16,51	25,07M
2026-07-22	CNY 16,87	-%2,71	CNY 17,05	CNY 17,30	CNY 16,81	25,88M
2026-07-21	CNY 17,34	+%3,96	CNY 16,68	CNY 17,43	CNY 16,68	39,26M
2026-07-20	CNY 16,68	-%2,85	CNY 17,34	CNY 17,55	CNY 16,27	58,07M
2026-07-17	CNY 17,17	-%8,62	CNY 18,65	CNY 18,86	CNY 17,08	52,96M
2026-07-16	CNY 18,79	-%2,39	CNY 18,91	CNY 19,31	CNY 18,16	44,38M
2026-07-15	CNY 19,25	-%1,33	CNY 19,45	CNY 19,63	CNY 18,81	44,50M
2026-07-14	CNY 19,51	-%1,71	CNY 19,94	CNY 20,17	CNY 18,97	49,31M
2026-07-13	CNY 19,85	-%4,01	CNY 20,30	CNY 20,79	CNY 19,66	95,95M
2026-07-10	CNY 20,68	+%10,00	CNY 19,57	CNY 20,68	CNY 19,42	108,47M
2026-07-09	CNY 18,80	+%10,01	CNY 17,10	CNY 18,80	CNY 17,00	60,16M
2026-07-08	CNY 17,09	-%5,58	CNY 17,92	CNY 18,00	CNY 17,08	33,05M
2026-07-07	CNY 18,10	-%2,95	CNY 18,60	CNY 18,91	CNY 17,97	31,21M
2026-07-06	CNY 18,65	-%2,10	CNY 19,02	CNY 19,02	CNY 18,24	50,99M
2026-07-03	CNY 19,05	+%7,02	CNY 17,92	CNY 19,58	CNY 17,82	81,01M
2026-07-02	CNY 17,80	-%0,34	CNY 17,75	CNY 18,36	CNY 17,67	34,53M
2026-07-01	CNY 17,86	-%0,17	CNY 17,80	CNY 18,15	CNY 17,68	30,93M
2026-06-30	CNY 17,89	+%5,92	CNY 16,93	CNY 18,38	CNY 16,82	50,89M
2026-06-29	CNY 16,89	-%2,65	CNY 17,34	CNY 17,48	CNY 16,60	35,65M
2026-06-26	CNY 17,35	-%4,46	CNY 18,04	CNY 18,04	CNY 17,34	42,32M
2026-06-25	CNY 18,16	-%1,94	CNY 18,41	CNY 18,78	CNY 17,95	38,85M
2026-06-24	CNY 18,52	-%3,44	CNY 19,11	CNY 19,28	CNY 18,39	47,45M
2026-06-23	CNY 19,18	-%3,52	CNY 19,89	CNY 20,04	CNY 19,03	63,60M
2026-06-22	CNY 19,88	-%8,97	CNY 21,76	CNY 21,82	CNY 19,66	108,75M
2026-06-18	CNY 21,84	-%1,18	CNY 22,01	CNY 22,27	CNY 21,73	42,97M
2026-06-17	CNY 22,10	-%1,12	CNY 22,19	CNY 22,46	CNY 21,70	40,44M
2026-06-16	CNY 22,35	%0,00	CNY 22,30	CNY 22,75	CNY 22,08	50,12M
2026-06-15	CNY 22,35	+%9,94	CNY 20,49	CNY 22,36	CNY 20,47	88,22M
2026-06-12	CNY 20,33	-%2,49	CNY 21,01	CNY 21,43	CNY 20,25	61,46M
2026-06-11	CNY 20,85	-%1,88	CNY 21,00	CNY 21,13	CNY 20,35	55,97M
2026-06-10	CNY 21,25	-%2,52	CNY 21,50	CNY 22,18	CNY 21,04	66,16M
2026-06-09	CNY 21,80	+%0,14	CNY 21,77	CNY 21,89	CNY 21,01	61,13M
2026-06-08	CNY 21,77	-%1,00	CNY 21,60	CNY 22,56	CNY 21,50	103,09M
2026-06-05	CNY 21,99	+%7,01	CNY 21,04	CNY 22,61	CNY 20,96	133,62M
2026-06-04	CNY 20,55	-%0,39	CNY 20,40	CNY 21,03	CNY 20,25	43,33M
2026-06-03	CNY 20,63	-%1,57	CNY 20,74	CNY 21,94	CNY 20,39	70,77M
2026-06-02	CNY 20,96	-%0,80	CNY 21,18	CNY 21,28	CNY 20,20	45,94M
2026-06-01	CNY 21,13	-%0,19	CNY 21,12	CNY 21,77	CNY 20,92	60,29M
2026-05-29	CNY 21,17	-%0,52	CNY 21,30	CNY 21,72	CNY 20,80	76,17M
2026-05-28	CNY 21,28	+%8,13	CNY 19,80	CNY 21,50	CNY 19,04	104,30M
2026-05-27	CNY 19,68	-%6,60	CNY 20,55	CNY 20,80	CNY 19,62	67,26M
2026-05-26	CNY 21,07	+%0,91	CNY 20,54	CNY 21,08	CNY 20,30	70,58M