001209 Geçmiş veriler - Guangdong Hongxing Industrial Co., Ltd. Class A | Makkler

001209 Geçmiş veriler - Guangdong Hongxing Industrial Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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