001220 Geçmiş veriler - Shimeng Supply Chain Management Co., Ltd. Class A | Makkler

001220 Geçmiş veriler - Shimeng Supply Chain Management Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 31,28	-%0,38	CNY 31,43	CNY 31,64	CNY 30,90	921,17K
2026-09-29	CNY 31,40	-%0,70	CNY 31,43	CNY 31,78	CNY 31,28	411,85K
2026-09-28	CNY 31,62	-%0,50	CNY 31,70	CNY 31,94	CNY 31,31	631,74K
2026-09-24	CNY 31,78	-%0,53	CNY 31,98	CNY 32,25	CNY 31,70	612,35K
2026-09-23	CNY 31,95	-%0,25	CNY 31,97	CNY 32,38	CNY 31,81	878,50K
2026-09-22	CNY 32,03	+%0,16	CNY 32,05	CNY 32,58	CNY 31,77	1,09M
2026-09-21	CNY 31,98	+%0,13	CNY 32,08	CNY 32,77	CNY 31,69	1,27M
2026-09-18	CNY 31,94	+%0,13	CNY 32,00	CNY 32,14	CNY 31,56	950,78K
2026-09-17	CNY 31,90	+%2,28	CNY 31,08	CNY 31,90	CNY 30,05	1,77M
2026-09-16	CNY 31,19	-%2,90	CNY 32,01	CNY 32,40	CNY 31,05	1,20M
2026-09-15	CNY 32,12	+%1,39	CNY 31,69	CNY 32,61	CNY 31,30	1,72M
2026-09-14	CNY 31,68	+%5,21	CNY 30,12	CNY 31,77	CNY 29,96	1,61M
2026-09-11	CNY 30,11	-%4,41	CNY 31,21	CNY 31,66	CNY 30,10	1,15M
2026-09-10	CNY 31,50	-%1,87	CNY 31,90	CNY 32,19	CNY 31,21	1,06M
2026-09-09	CNY 32,10	+%0,25	CNY 32,09	CNY 32,65	CNY 31,81	960,65K
2026-09-08	CNY 32,02	+%0,41	CNY 31,90	CNY 32,09	CNY 31,78	468,67K
2026-09-07	CNY 31,89	+%0,92	CNY 31,60	CNY 32,06	CNY 31,57	659,59K
2026-09-04	CNY 31,60	+%1,12	CNY 31,25	CNY 32,17	CNY 31,25	968,43K
2026-09-03	CNY 31,25	-%2,53	CNY 32,06	CNY 32,20	CNY 31,23	973,66K
2026-09-02	CNY 32,06	-%0,90	CNY 32,05	CNY 32,32	CNY 31,82	641,98K
2026-09-01	CNY 32,35	+%0,03	CNY 32,38	CNY 32,46	CNY 31,77	1,49M
2026-08-31	CNY 32,34	+%1,06	CNY 31,66	CNY 32,51	CNY 31,44	1,31M
2026-08-28	CNY 32,00	+%1,27	CNY 31,51	CNY 32,16	CNY 31,44	759,54K
2026-08-27	CNY 31,60	-%2,59	CNY 32,30	CNY 32,36	CNY 31,58	1,14M
2026-08-26	CNY 32,44	+%1,82	CNY 32,05	CNY 32,69	CNY 31,74	1,25M
2026-08-25	CNY 31,86	+%0,31	CNY 31,63	CNY 32,00	CNY 31,45	663,98K
2026-08-24	CNY 31,76	+%1,47	CNY 31,33	CNY 31,88	CNY 31,02	989,95K
2026-08-21	CNY 31,30	+%0,51	CNY 31,00	CNY 31,42	CNY 30,49	542,37K
2026-08-20	CNY 31,14	+%0,45	CNY 31,35	CNY 31,46	CNY 31,02	488,12K
2026-08-19	CNY 31,00	-%2,21	CNY 31,33	CNY 31,70	CNY 31,00	717,39K
2026-08-18	CNY 31,70	%0,00	CNY 31,71	CNY 31,80	CNY 31,20	800,07K
2026-08-17	CNY 31,70	-%0,22	CNY 31,78	CNY 32,47	CNY 31,56	991,08K
2026-08-14	CNY 31,77	+%0,70	CNY 31,49	CNY 32,20	CNY 30,89	1,42M
2026-08-13	CNY 31,55	-%1,71	CNY 31,99	CNY 32,60	CNY 31,55	1,66M
2026-08-12	CNY 32,10	+%3,18	CNY 31,04	CNY 32,15	CNY 30,80	2,10M
2026-08-11	CNY 31,11	+%2,50	CNY 30,33	CNY 31,37	CNY 29,87	1,44M
2026-08-10	CNY 30,35	+%2,46	CNY 29,75	CNY 30,38	CNY 29,54	825,56K
2026-08-07	CNY 29,62	-%1,46	CNY 30,00	CNY 30,00	CNY 29,12	930,23K
2026-08-06	CNY 30,06	-%0,73	CNY 29,96	CNY 30,47	CNY 29,70	902,38K
2026-08-05	CNY 30,28	-%0,43	CNY 30,21	CNY 30,60	CNY 30,00	1,21M
2026-08-04	CNY 30,41	-%0,33	CNY 30,48	CNY 30,60	CNY 29,95	1,25M
2026-08-03	CNY 30,51	+%3,39	CNY 29,64	CNY 30,68	CNY 29,21	1,60M
2026-07-31	CNY 29,51	+%0,55	CNY 29,35	CNY 29,65	CNY 29,23	721,40K
2026-07-30	CNY 29,35	+%0,76	CNY 29,14	CNY 29,65	CNY 29,10	970,30K
2026-07-29	CNY 29,13	+%2,35	CNY 28,50	CNY 29,32	CNY 28,50	964,43K
2026-07-28	CNY 28,46	+%0,28	CNY 28,15	CNY 28,65	CNY 28,04	691,57K
2026-07-27	CNY 28,38	+%3,61	CNY 27,42	CNY 28,61	CNY 27,30	1,00M
2026-07-24	CNY 27,39	-%2,53	CNY 27,74	CNY 28,06	CNY 27,31	561,56K
2026-07-23	CNY 28,10	+%2,41	CNY 27,25	CNY 28,12	CNY 27,22	693,63K
2026-07-22	CNY 27,44	-%1,26	CNY 27,70	CNY 27,86	CNY 27,18	623,20K
2026-07-21	CNY 27,79	-%0,39	CNY 27,90	CNY 28,07	CNY 27,36	691,86K
2026-07-20	CNY 27,90	-%1,55	CNY 28,35	CNY 28,95	CNY 27,50	810,03K
2026-07-17	CNY 28,34	-%1,84	CNY 28,58	CNY 29,40	CNY 28,20	720,30K
2026-07-16	CNY 28,87	+%1,87	CNY 28,30	CNY 29,11	CNY 28,09	816,28K
2026-07-15	CNY 28,34	+%1,21	CNY 27,94	CNY 28,46	CNY 27,93	642,05K
2026-07-14	CNY 28,00	+%2,41	CNY 27,40	CNY 28,12	CNY 27,01	512,10K
2026-07-13	CNY 27,34	-%2,88	CNY 28,15	CNY 28,32	CNY 27,33	580,73K
2026-07-10	CNY 28,15	+%0,39	CNY 28,03	CNY 28,66	CNY 27,60	722,17K
2026-07-09	CNY 28,04	-%1,65	CNY 28,57	CNY 28,60	CNY 27,58	577,83K
2026-07-08	CNY 28,51	-%0,97	CNY 28,77	CNY 28,89	CNY 28,44	415,44K
2026-07-07	CNY 28,79	-%3,13	CNY 29,71	CNY 29,71	CNY 28,77	528,44K
2026-07-06	CNY 29,72	-%0,07	CNY 29,81	CNY 30,08	CNY 29,53	555,19K
2026-07-03	CNY 29,74	+%1,95	CNY 29,01	CNY 29,97	CNY 29,00	698,60K
2026-07-02	CNY 29,17	-%0,10	CNY 29,18	CNY 29,69	CNY 29,08	632,22K
2026-07-01	CNY 29,20	+%3,14	CNY 28,05	CNY 29,49	CNY 28,05	1,03M
2026-06-30	CNY 28,31	-%0,04	CNY 28,27	CNY 28,70	CNY 27,74	757,39K
2026-06-29	CNY 28,32	+%0,93	CNY 28,15	CNY 28,45	CNY 27,20	885,41K
2026-06-26	CNY 28,06	-%2,81	CNY 28,55	CNY 28,69	CNY 28,05	743,16K
2026-06-25	CNY 28,87	-%2,47	CNY 29,44	CNY 29,59	CNY 28,51	880,58K
2026-06-24	CNY 29,60	-%3,11	CNY 30,28	CNY 30,60	CNY 29,41	906,31K
2026-06-23	CNY 30,55	+%1,03	CNY 30,25	CNY 30,84	CNY 30,03	976,32K
2026-06-22	CNY 30,24	-%0,43	CNY 30,36	CNY 30,53	CNY 29,24	1,16M
2026-06-18	CNY 30,37	-%0,23	CNY 30,46	CNY 31,13	CNY 30,05	846,49K
2026-06-17	CNY 30,44	-%1,42	CNY 30,91	CNY 30,98	CNY 30,27	699,41K
2026-06-16	CNY 30,88	-%3,02	CNY 31,52	CNY 31,52	CNY 30,71	899,83K
2026-06-15	CNY 31,84	+%2,81	CNY 31,35	CNY 32,18	CNY 31,21	1,41M
2026-06-12	CNY 30,97	+%1,87	CNY 30,64	CNY 31,08	CNY 30,42	1,13M
2026-06-11	CNY 30,40	-%0,03	CNY 30,56	CNY 31,08	CNY 29,88	868,35K
2026-06-10	CNY 30,41	-%0,49	CNY 30,60	CNY 30,73	CNY 30,08	651,40K
2026-06-09	CNY 30,56	+%0,26	CNY 30,61	CNY 30,86	CNY 30,22	900,60K
2026-06-08	CNY 30,48	-%3,76	CNY 31,64	CNY 31,93	CNY 30,22	1,05M
2026-06-05	CNY 31,67	+%0,25	CNY 31,51	CNY 32,04	CNY 31,21	748,53K
2026-06-04	CNY 31,59	-%0,44	CNY 31,87	CNY 31,87	CNY 31,25	810,60K
2026-06-03	CNY 31,73	-%2,73	CNY 32,60	CNY 32,69	CNY 31,56	1,02M
2026-06-02	CNY 32,62	-%1,98	CNY 33,28	CNY 33,45	CNY 32,37	905,48K
2026-06-01	CNY 33,28	+%1,84	CNY 32,60	CNY 33,47	CNY 32,52	839,83K
2026-05-29	CNY 32,68	-%1,03	CNY 33,23	CNY 33,28	CNY 32,56	837,41K
2026-05-28	CNY 33,02	+%0,89	CNY 32,60	CNY 33,24	CNY 32,39	921,43K
2026-05-27	CNY 32,73	-%2,94	CNY 33,47	CNY 33,73	CNY 32,43	1,30M
2026-05-26	CNY 33,72	-%1,83	CNY 34,31	CNY 34,43	CNY 33,45	1,07M