000895 Geçmiş veriler - Henan Shuanghui Investment & Development Co., Ltd. Class A | Makkler

000895 Geçmiş veriler - Henan Shuanghui Investment & Development Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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