000933 Geçmiş veriler - Henan Shenhuo Coal Industary and Electricity Power Corporation Limited Class A | Makkler

000933 Geçmiş veriler - Henan Shenhuo Coal Industary and Electricity Power Corporation Limited Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 26,22	+%0,46	CNY 25,72	CNY 26,33	CNY 25,61	29,56M
2026-09-29	CNY 26,10	+%3,78	CNY 25,24	CNY 26,23	CNY 24,90	38,70M
2026-09-28	CNY 25,15	-%2,22	CNY 25,43	CNY 25,44	CNY 25,00	32,82M
2026-09-24	CNY 25,72	-%1,53	CNY 26,01	CNY 26,50	CNY 25,63	29,70M
2026-09-23	CNY 26,12	-%0,99	CNY 26,39	CNY 26,48	CNY 25,99	24,27M
2026-09-22	CNY 26,38	+%0,53	CNY 26,29	CNY 26,60	CNY 26,12	25,06M
2026-09-21	CNY 26,24	-%2,13	CNY 26,82	CNY 26,83	CNY 26,12	35,12M
2026-09-18	CNY 26,81	+%1,36	CNY 27,04	CNY 27,20	CNY 26,70	28,85M
2026-09-17	CNY 26,45	-%1,56	CNY 26,57	CNY 27,02	CNY 26,04	33,86M
2026-09-16	CNY 26,87	+%0,22	CNY 26,80	CNY 27,03	CNY 26,02	47,26M
2026-09-15	CNY 26,81	-%0,15	CNY 26,85	CNY 26,98	CNY 26,55	21,41M
2026-09-14	CNY 26,85	-%1,10	CNY 26,80	CNY 27,09	CNY 26,73	25,70M
2026-09-11	CNY 27,15	-%3,55	CNY 27,28	CNY 27,55	CNY 26,90	51,61M
2026-09-10	CNY 28,15	-%2,63	CNY 28,80	CNY 29,06	CNY 28,03	36,84M
2026-09-09	CNY 28,91	+%5,20	CNY 27,49	CNY 28,95	CNY 27,44	72,10M
2026-09-08	CNY 27,48	+%1,97	CNY 27,16	CNY 27,54	CNY 26,93	29,39M
2026-09-07	CNY 26,95	-%1,50	CNY 27,15	CNY 27,24	CNY 26,72	29,48M
2026-09-04	CNY 27,36	-%1,76	CNY 27,95	CNY 28,02	CNY 27,23	33,91M
2026-09-03	CNY 27,85	+%2,58	CNY 27,65	CNY 28,19	CNY 27,51	40,86M
2026-09-02	CNY 27,15	-%1,24	CNY 27,48	CNY 27,78	CNY 26,84	36,01M
2026-09-01	CNY 27,49	+%0,04	CNY 27,68	CNY 27,98	CNY 27,47	37,67M
2026-08-31	CNY 27,48	-%0,40	CNY 27,20	CNY 27,58	CNY 26,69	37,61M
2026-08-28	CNY 27,59	+%2,49	CNY 27,28	CNY 27,70	CNY 26,70	50,32M
2026-08-27	CNY 26,92	+%1,58	CNY 26,44	CNY 26,97	CNY 26,34	41,51M
2026-08-26	CNY 26,50	+%1,88	CNY 26,06	CNY 26,79	CNY 26,03	42,72M
2026-08-25	CNY 26,01	-%0,27	CNY 25,90	CNY 26,22	CNY 25,65	28,27M
2026-08-24	CNY 26,08	+%1,16	CNY 25,94	CNY 26,22	CNY 25,60	42,98M
2026-08-21	CNY 25,78	+%2,10	CNY 25,32	CNY 25,82	CNY 25,17	41,27M
2026-08-20	CNY 25,25	-%2,25	CNY 26,18	CNY 26,43	CNY 25,11	48,64M
2026-08-19	CNY 25,83	-%2,08	CNY 25,80	CNY 26,09	CNY 25,68	31,71M
2026-08-18	CNY 26,38	-%0,68	CNY 26,25	CNY 26,65	CNY 26,07	30,20M
2026-08-17	CNY 26,56	+%2,83	CNY 26,08	CNY 26,66	CNY 25,86	42,10M
2026-08-14	CNY 25,83	-%0,27	CNY 25,60	CNY 25,98	CNY 25,45	31,83M
2026-08-13	CNY 25,90	-%4,92	CNY 26,75	CNY 26,89	CNY 25,88	75,96M
2026-08-12	CNY 27,24	+%1,23	CNY 27,60	CNY 28,00	CNY 27,12	68,34M
2026-08-11	CNY 26,91	-%1,57	CNY 27,74	CNY 28,43	CNY 26,84	85,80M
2026-08-10	CNY 27,34	+%1,90	CNY 27,04	CNY 27,75	CNY 26,86	58,87M
2026-08-07	CNY 26,83	+%1,86	CNY 26,40	CNY 27,13	CNY 26,40	60,93M
2026-08-06	CNY 26,34	+%0,53	CNY 26,41	CNY 26,50	CNY 25,76	70,12M
2026-08-05	CNY 26,20	+%1,99	CNY 25,49	CNY 26,31	CNY 25,17	72,40M
2026-08-04	CNY 25,69	+%1,26	CNY 25,68	CNY 25,94	CNY 25,25	51,10M
2026-08-03	CNY 25,37	-%2,69	CNY 25,75	CNY 25,92	CNY 25,26	61,45M
2026-07-31	CNY 26,07	-%1,10	CNY 25,76	CNY 26,47	CNY 25,76	73,13M
2026-07-30	CNY 26,36	+%2,37	CNY 26,20	CNY 26,96	CNY 26,14	67,43M
2026-07-29	CNY 25,75	+%2,59	CNY 25,29	CNY 25,85	CNY 25,20	59,68M
2026-07-28	CNY 25,10	-%0,99	CNY 24,76	CNY 25,25	CNY 24,33	63,09M
2026-07-27	CNY 25,35	+%1,48	CNY 25,20	CNY 25,65	CNY 24,70	50,22M
2026-07-24	CNY 24,98	-%4,87	CNY 25,80	CNY 25,96	CNY 24,96	61,17M
2026-07-23	CNY 26,26	+%5,04	CNY 25,03	CNY 26,84	CNY 24,80	87,77M
2026-07-22	CNY 25,00	+%2,21	CNY 24,66	CNY 25,45	CNY 24,30	72,88M
2026-07-21	CNY 24,46	-%2,94	CNY 24,85	CNY 25,04	CNY 23,87	79,29M
2026-07-20	CNY 25,20	+%5,09	CNY 24,43	CNY 25,60	CNY 23,82	86,69M
2026-07-17	CNY 23,98	-%2,48	CNY 24,58	CNY 24,68	CNY 23,77	67,21M
2026-07-16	CNY 24,59	-%3,61	CNY 25,02	CNY 25,52	CNY 24,45	71,08M
2026-07-15	CNY 25,51	+%3,36	CNY 24,68	CNY 25,79	CNY 24,43	108,63M
2026-07-14	CNY 24,68	+%6,70	CNY 23,25	CNY 24,95	CNY 22,91	139,37M
2026-07-13	CNY 23,13	-%1,53	CNY 23,03	CNY 23,56	CNY 22,50	98,05M
2026-07-10	CNY 23,49	+%10,02	CNY 22,01	CNY 23,49	CNY 21,91	105,82M
2026-07-09	CNY 21,35	-%2,47	CNY 21,64	CNY 21,84	CNY 20,95	48,08M
2026-07-08	CNY 21,89	+%0,51	CNY 22,17	CNY 22,54	CNY 21,71	44,90M
2026-07-07	CNY 21,78	-%3,29	CNY 22,17	CNY 22,34	CNY 21,66	45,87M
2026-07-06	CNY 22,52	+%2,09	CNY 22,06	CNY 22,86	CNY 22,00	62,33M
2026-07-03	CNY 22,06	+%4,20	CNY 21,70	CNY 22,38	CNY 21,59	75,89M
2026-07-02	CNY 21,17	+%0,28	CNY 21,38	CNY 21,60	CNY 20,93	66,13M
2026-07-01	CNY 21,11	-%0,42	CNY 20,89	CNY 21,57	CNY 20,74	50,26M
2026-06-30	CNY 21,20	-%3,64	CNY 21,78	CNY 21,78	CNY 20,93	52,30M
2026-06-29	CNY 22,00	+%2,76	CNY 21,67	CNY 22,25	CNY 21,16	50,89M
2026-06-26	CNY 21,41	-%3,65	CNY 22,55	CNY 22,58	CNY 21,31	56,02M
2026-06-25	CNY 22,22	-%4,64	CNY 22,53	CNY 22,63	CNY 21,91	79,49M
2026-06-24	CNY 23,30	+%1,35	CNY 22,99	CNY 23,53	CNY 22,88	52,34M
2026-06-23	CNY 22,99	-%8,44	CNY 24,80	CNY 24,80	CNY 22,93	69,41M
2026-06-22	CNY 25,11	+%5,77	CNY 23,80	CNY 25,20	CNY 23,56	70,59M
2026-06-18	CNY 23,74	-%3,30	CNY 24,20	CNY 24,78	CNY 23,62	71,98M
2026-06-17	CNY 24,55	-%1,45	CNY 24,93	CNY 25,07	CNY 24,38	45,91M
2026-06-16	CNY 24,91	-%5,79	CNY 26,02	CNY 26,02	CNY 24,70	103,66M
2026-06-15	CNY 26,44	-%3,19	CNY 27,88	CNY 27,95	CNY 26,23	87,79M
2026-06-12	CNY 27,31	+%2,02	CNY 26,90	CNY 28,47	CNY 26,61	72,70M
2026-06-11	CNY 26,77	+%1,98	CNY 26,11	CNY 27,05	CNY 26,09	33,84M
2026-06-10	CNY 26,25	-%0,19	CNY 25,62	CNY 26,50	CNY 25,30	49,34M
2026-06-09	CNY 26,30	-%1,72	CNY 26,76	CNY 26,98	CNY 25,81	59,97M
2026-06-08	CNY 26,76	-%3,74	CNY 26,60	CNY 27,45	CNY 26,31	53,80M
2026-06-05	CNY 27,80	-%3,07	CNY 28,53	CNY 28,82	CNY 27,66	48,02M
2026-06-04	CNY 28,68	-%6,64	CNY 30,48	CNY 30,50	CNY 28,55	69,57M
2026-06-03	CNY 30,72	-%0,52	CNY 30,64	CNY 30,99	CNY 29,99	52,04M
2026-06-02	CNY 30,88	+%2,08	CNY 30,60	CNY 31,24	CNY 30,11	53,33M
2026-06-01	CNY 30,25	+%4,13	CNY 29,35	CNY 30,48	CNY 29,06	56,67M
2026-05-29	CNY 29,05	-%2,29	CNY 29,38	CNY 29,94	CNY 28,95	43,94M
2026-05-28	CNY 29,73	-%2,87	CNY 30,41	CNY 30,50	CNY 29,53	36,47M
2026-05-27	CNY 30,61	-%4,91	CNY 31,98	CNY 32,25	CNY 30,51	59,91M
2026-05-26	CNY 32,19	+%6,24	CNY 30,00	CNY 32,49	CNY 29,56	80,21M