000969 Geçmiş veriler - Advanced Technology & Materials Co., Ltd. Class A | Makkler

000969 Geçmiş veriler - Advanced Technology & Materials Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 16,00	-%1,54	CNY 16,35	CNY 16,39	CNY 15,99	10,40M
2026-09-29	CNY 16,25	+%0,81	CNY 16,16	CNY 16,35	CNY 16,06	8,87M
2026-09-28	CNY 16,12	-%4,39	CNY 16,86	CNY 16,86	CNY 15,98	17,41M
2026-09-24	CNY 16,86	-%3,21	CNY 17,38	CNY 17,40	CNY 16,86	18,38M
2026-09-23	CNY 17,42	+%0,93	CNY 17,30	CNY 17,44	CNY 17,09	13,02M
2026-09-22	CNY 17,26	-%1,26	CNY 17,56	CNY 17,64	CNY 17,20	15,98M
2026-09-21	CNY 17,48	+%1,27	CNY 17,29	CNY 17,50	CNY 17,28	16,49M
2026-09-18	CNY 17,26	+%1,35	CNY 17,29	CNY 17,34	CNY 17,08	14,02M
2026-09-17	CNY 17,03	-%0,76	CNY 17,03	CNY 17,30	CNY 16,82	14,89M
2026-09-16	CNY 17,16	+%1,66	CNY 16,81	CNY 17,23	CNY 16,81	13,57M
2026-09-15	CNY 16,88	-%0,65	CNY 16,93	CNY 17,13	CNY 16,85	12,12M
2026-09-14	CNY 16,99	+%0,77	CNY 16,68	CNY 17,04	CNY 16,51	12,90M
2026-09-11	CNY 16,86	-%1,35	CNY 16,81	CNY 16,95	CNY 16,44	18,76M
2026-09-10	CNY 17,09	-%2,12	CNY 17,39	CNY 17,39	CNY 17,06	13,45M
2026-09-09	CNY 17,46	+%0,87	CNY 17,32	CNY 17,57	CNY 17,31	15,52M
2026-09-08	CNY 17,31	-%0,69	CNY 17,39	CNY 17,47	CNY 17,26	13,33M
2026-09-07	CNY 17,43	+%2,47	CNY 16,98	CNY 17,44	CNY 16,81	20,23M
2026-09-04	CNY 17,01	-%2,07	CNY 17,48	CNY 17,60	CNY 16,92	19,24M
2026-09-03	CNY 17,37	%0,00	CNY 17,51	CNY 17,57	CNY 17,15	17,15M
2026-09-02	CNY 17,37	-%1,86	CNY 17,50	CNY 17,50	CNY 17,18	19,45M
2026-09-01	CNY 17,70	-%1,72	CNY 18,12	CNY 18,19	CNY 17,60	27,65M
2026-08-31	CNY 18,01	+%4,04	CNY 17,61	CNY 18,06	CNY 17,33	44,12M
2026-08-28	CNY 17,31	+%0,93	CNY 17,17	CNY 17,47	CNY 17,09	20,66M
2026-08-27	CNY 17,15	+%1,72	CNY 16,80	CNY 17,23	CNY 16,67	21,08M
2026-08-26	CNY 16,86	+%1,38	CNY 16,80	CNY 17,24	CNY 16,79	23,48M
2026-08-25	CNY 16,63	+%0,67	CNY 16,38	CNY 16,69	CNY 16,23	14,38M
2026-08-24	CNY 16,52	-%0,96	CNY 16,70	CNY 16,89	CNY 16,27	15,78M
2026-08-21	CNY 16,68	+%1,34	CNY 16,40	CNY 16,79	CNY 16,31	15,44M
2026-08-20	CNY 16,46	-%0,48	CNY 16,81	CNY 16,89	CNY 16,41	16,33M
2026-08-19	CNY 16,54	-%5,32	CNY 17,25	CNY 17,25	CNY 16,50	27,17M
2026-08-18	CNY 17,47	-%1,91	CNY 17,80	CNY 17,86	CNY 17,32	22,75M
2026-08-17	CNY 17,81	+%4,46	CNY 17,27	CNY 17,82	CNY 17,14	31,83M
2026-08-14	CNY 17,05	+%1,55	CNY 16,81	CNY 17,08	CNY 16,78	18,89M
2026-08-13	CNY 16,79	-%2,44	CNY 17,30	CNY 17,35	CNY 16,79	21,96M
2026-08-12	CNY 17,21	+%0,64	CNY 17,06	CNY 17,35	CNY 17,05	17,42M
2026-08-11	CNY 17,10	-%1,44	CNY 17,25	CNY 17,35	CNY 17,05	23,08M
2026-08-10	CNY 17,35	-%0,57	CNY 17,62	CNY 17,70	CNY 17,11	26,67M
2026-08-07	CNY 17,45	+%1,99	CNY 17,10	CNY 17,48	CNY 16,86	35,79M
2026-08-06	CNY 17,11	-%0,47	CNY 17,20	CNY 17,40	CNY 16,98	37,40M
2026-08-05	CNY 17,19	+%1,66	CNY 16,90	CNY 17,25	CNY 16,84	36,41M
2026-08-04	CNY 16,91	+%1,68	CNY 16,68	CNY 17,00	CNY 16,42	43,20M
2026-08-03	CNY 16,63	+%5,25	CNY 16,26	CNY 16,75	CNY 16,18	49,32M
2026-07-31	CNY 15,80	+%2,80	CNY 15,80	CNY 16,20	CNY 15,75	31,92M
2026-07-30	CNY 15,37	-%3,70	CNY 15,86	CNY 16,05	CNY 15,25	28,53M
2026-07-29	CNY 15,96	+%2,24	CNY 15,61	CNY 16,00	CNY 15,21	27,07M
2026-07-28	CNY 15,61	-%1,64	CNY 15,60	CNY 16,05	CNY 15,53	23,01M
2026-07-27	CNY 15,87	+%2,32	CNY 15,54	CNY 15,88	CNY 15,43	18,47M
2026-07-24	CNY 15,51	-%3,24	CNY 15,88	CNY 16,00	CNY 15,46	20,79M
2026-07-23	CNY 16,03	+%3,02	CNY 15,56	CNY 16,10	CNY 15,51	26,46M
2026-07-22	CNY 15,56	-%2,75	CNY 15,92	CNY 16,06	CNY 15,50	31,82M
2026-07-21	CNY 16,00	+%4,17	CNY 15,50	CNY 16,00	CNY 14,72	39,58M
2026-07-20	CNY 15,36	-%2,29	CNY 16,08	CNY 16,15	CNY 14,96	42,07M
2026-07-17	CNY 15,72	-%6,60	CNY 16,70	CNY 16,80	CNY 15,61	39,20M
2026-07-16	CNY 16,83	-%3,50	CNY 17,32	CNY 17,40	CNY 16,69	33,25M
2026-07-15	CNY 17,44	-%2,73	CNY 18,10	CNY 18,19	CNY 17,32	31,07M
2026-07-14	CNY 17,93	-%0,28	CNY 17,70	CNY 18,02	CNY 17,18	38,01M
2026-07-13	CNY 17,98	-%10,01	CNY 19,81	CNY 19,81	CNY 17,98	49,01M
2026-07-10	CNY 19,98	-%2,63	CNY 20,58	CNY 20,86	CNY 19,97	47,61M
2026-07-09	CNY 20,52	%0,00	CNY 20,66	CNY 20,76	CNY 19,37	49,79M
2026-07-08	CNY 20,52	-%9,20	CNY 22,71	CNY 22,89	CNY 20,49	50,50M
2026-07-07	CNY 22,60	-%0,66	CNY 22,70	CNY 23,40	CNY 22,25	34,49M
2026-07-06	CNY 22,75	-%5,44	CNY 24,19	CNY 24,79	CNY 22,59	49,32M
2026-07-03	CNY 24,06	-%3,72	CNY 24,81	CNY 24,95	CNY 23,65	54,02M
2026-07-02	CNY 24,99	+%3,05	CNY 23,60	CNY 25,97	CNY 23,01	78,88M
2026-07-01	CNY 24,25	-%1,18	CNY 24,31	CNY 25,03	CNY 23,97	55,25M
2026-06-30	CNY 24,54	+%2,38	CNY 24,01	CNY 24,98	CNY 23,47	61,88M
2026-06-29	CNY 23,97	-%5,70	CNY 26,10	CNY 26,91	CNY 23,15	96,47M
2026-06-26	CNY 25,42	-%4,18	CNY 26,39	CNY 26,39	CNY 25,20	59,71M
2026-06-25	CNY 26,53	+%2,47	CNY 26,01	CNY 26,98	CNY 25,77	71,76M
2026-06-24	CNY 25,89	-%0,46	CNY 26,00	CNY 26,50	CNY 25,28	79,32M
2026-06-23	CNY 26,01	-%1,59	CNY 27,00	CNY 27,62	CNY 25,85	107,98M
2026-06-22	CNY 26,43	+%5,38	CNY 25,64	CNY 26,72	CNY 25,23	100,37M
2026-06-18	CNY 25,08	+%1,74	CNY 24,46	CNY 25,92	CNY 24,35	73,61M
2026-06-17	CNY 24,65	-%2,76	CNY 24,70	CNY 25,04	CNY 24,49	68,68M
2026-06-16	CNY 25,35	+%3,98	CNY 24,32	CNY 26,00	CNY 24,08	119,11M
2026-06-15	CNY 24,38	-%0,33	CNY 24,68	CNY 25,00	CNY 23,76	109,70M
2026-06-12	CNY 24,46	+%9,98	CNY 23,21	CNY 24,46	CNY 23,16	38,45M
2026-06-11	CNY 22,24	+%6,92	CNY 20,70	CNY 22,79	CNY 20,60	69,58M
2026-06-10	CNY 20,80	-%2,76	CNY 21,00	CNY 21,21	CNY 20,00	44,61M
2026-06-09	CNY 21,39	+%1,57	CNY 21,37	CNY 21,69	CNY 20,65	35,83M
2026-06-08	CNY 21,06	-%4,88	CNY 21,32	CNY 22,10	CNY 20,85	46,35M
2026-06-05	CNY 22,14	+%0,45	CNY 21,87	CNY 23,08	CNY 20,80	52,69M
2026-06-04	CNY 22,04	-%0,36	CNY 21,83	CNY 22,44	CNY 21,09	38,24M
2026-06-03	CNY 22,12	+%0,73	CNY 21,96	CNY 22,97	CNY 21,73	45,54M
2026-06-02	CNY 21,96	-%2,44	CNY 22,39	CNY 22,73	CNY 21,49	55,27M
2026-06-01	CNY 22,51	-%2,00	CNY 22,67	CNY 23,48	CNY 22,46	57,46M
2026-05-29	CNY 22,97	-%9,99	CNY 25,05	CNY 25,62	CNY 22,97	100,44M
2026-05-28	CNY 25,52	+%4,76	CNY 24,80	CNY 26,17	CNY 24,55	105,74M
2026-05-27	CNY 24,36	+%3,92	CNY 23,59	CNY 24,92	CNY 23,41	89,35M
2026-05-26	CNY 23,44	-%2,37	CNY 23,77	CNY 24,13	CNY 23,02	56,84M