001268 Geçmiş veriler - Guangdong Yangshan United Precision Manufacturing Co., Ltd. Class A | Makkler

001268 Geçmiş veriler - Guangdong Yangshan United Precision Manufacturing Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 25,22	-%0,71	CNY 25,50	CNY 25,79	CNY 24,90	2,53M
2026-09-29	CNY 25,40	-%0,39	CNY 25,53	CNY 25,95	CNY 25,02	4,06M
2026-09-28	CNY 25,50	-%1,89	CNY 26,58	CNY 26,58	CNY 24,12	6,37M
2026-09-24	CNY 25,99	-%4,34	CNY 27,61	CNY 27,74	CNY 25,80	7,72M
2026-09-23	CNY 27,17	+%2,26	CNY 27,00	CNY 27,21	CNY 25,72	13,76M
2026-09-22	CNY 26,57	+%10,02	CNY 24,43	CNY 26,57	CNY 24,30	9,35M
2026-09-21	CNY 24,15	+%0,42	CNY 24,20	CNY 24,43	CNY 23,90	2,28M
2026-09-18	CNY 24,05	+%0,54	CNY 23,94	CNY 24,45	CNY 23,57	2,62M
2026-09-17	CNY 23,92	-%1,36	CNY 24,25	CNY 24,40	CNY 23,81	1,64M
2026-09-16	CNY 24,25	+%0,75	CNY 23,93	CNY 24,63	CNY 23,88	2,38M
2026-09-15	CNY 24,07	+%0,08	CNY 24,04	CNY 24,66	CNY 23,59	2,21M
2026-09-14	CNY 24,05	-%0,95	CNY 24,44	CNY 24,44	CNY 23,59	2,42M
2026-09-11	CNY 24,28	-%3,19	CNY 25,08	CNY 25,08	CNY 23,72	2,78M
2026-09-10	CNY 25,08	-%0,67	CNY 25,12	CNY 25,73	CNY 24,77	3,04M
2026-09-09	CNY 25,25	-%1,56	CNY 25,51	CNY 26,16	CNY 25,09	3,43M
2026-09-08	CNY 25,65	-%1,42	CNY 25,89	CNY 26,20	CNY 25,48	2,56M
2026-09-07	CNY 26,02	+%5,09	CNY 24,81	CNY 26,22	CNY 24,60	3,98M
2026-09-04	CNY 24,76	-%2,13	CNY 25,80	CNY 25,80	CNY 24,45	3,87M
2026-09-03	CNY 25,30	-%1,67	CNY 25,83	CNY 26,39	CNY 25,11	4,91M
2026-09-02	CNY 25,73	-%2,50	CNY 26,31	CNY 26,31	CNY 25,52	3,80M
2026-09-01	CNY 26,39	+%1,81	CNY 25,83	CNY 26,99	CNY 25,83	5,53M
2026-08-31	CNY 25,92	+%0,43	CNY 25,48	CNY 26,30	CNY 25,20	6,77M
2026-08-28	CNY 25,81	-%0,54	CNY 25,85	CNY 26,46	CNY 24,88	10,14M
2026-08-27	CNY 25,95	+%5,70	CNY 23,71	CNY 26,80	CNY 23,05	15,99M
2026-08-26	CNY 24,55	+%9,99	CNY 22,09	CNY 24,55	CNY 22,08	14,32M
2026-08-25	CNY 22,32	-%0,45	CNY 23,39	CNY 24,66	CNY 22,13	13,88M
2026-08-24	CNY 22,42	+%10,01	CNY 20,38	CNY 22,42	CNY 20,38	5,87M
2026-08-21	CNY 20,38	+%1,29	CNY 20,04	CNY 20,56	CNY 19,67	2,20M
2026-08-20	CNY 20,12	+%2,08	CNY 19,93	CNY 20,33	CNY 19,60	2,03M
2026-08-19	CNY 19,71	-%4,41	CNY 20,30	CNY 20,89	CNY 19,60	3,15M
2026-08-18	CNY 20,62	+%1,83	CNY 20,25	CNY 20,72	CNY 19,92	3,27M
2026-08-17	CNY 20,25	-%0,93	CNY 20,60	CNY 20,62	CNY 19,61	4,06M
2026-08-14	CNY 20,44	+%3,18	CNY 19,81	CNY 20,71	CNY 19,60	3,48M
2026-08-13	CNY 19,81	+%1,33	CNY 19,66	CNY 20,90	CNY 19,42	5,27M
2026-08-12	CNY 19,55	+%1,03	CNY 19,35	CNY 19,74	CNY 19,26	1,97M
2026-08-11	CNY 19,35	-%0,97	CNY 19,31	CNY 19,55	CNY 18,84	2,08M
2026-08-10	CNY 19,54	-%0,05	CNY 19,45	CNY 19,81	CNY 19,10	2,44M
2026-08-07	CNY 19,55	+%0,26	CNY 19,56	CNY 19,80	CNY 18,88	2,75M
2026-08-06	CNY 19,50	-%0,61	CNY 19,43	CNY 19,86	CNY 19,08	2,95M
2026-08-05	CNY 19,62	+%2,45	CNY 19,10	CNY 19,76	CNY 18,78	3,23M
2026-08-04	CNY 19,15	+%6,92	CNY 17,94	CNY 19,50	CNY 17,75	3,26M
2026-08-03	CNY 17,91	+%4,19	CNY 17,56	CNY 17,97	CNY 17,17	3,10M
2026-07-31	CNY 17,19	+%5,91	CNY 16,57	CNY 17,66	CNY 16,56	3,96M
2026-07-30	CNY 16,23	-%5,91	CNY 17,37	CNY 17,49	CNY 16,23	3,10M
2026-07-29	CNY 17,25	-%2,65	CNY 17,70	CNY 17,90	CNY 16,70	3,00M
2026-07-28	CNY 17,72	-%2,53	CNY 18,05	CNY 19,19	CNY 17,63	3,21M
2026-07-27	CNY 18,18	+%0,39	CNY 18,05	CNY 18,49	CNY 17,83	3,48M
2026-07-24	CNY 18,11	-%1,63	CNY 18,34	CNY 18,60	CNY 17,82	2,43M
2026-07-23	CNY 18,41	+%1,32	CNY 18,18	CNY 18,86	CNY 18,01	2,50M
2026-07-22	CNY 18,17	-%1,73	CNY 18,49	CNY 19,00	CNY 17,99	3,72M
2026-07-21	CNY 18,49	+%5,66	CNY 17,36	CNY 18,53	CNY 15,75	5,59M
2026-07-20	CNY 17,50	-%9,98	CNY 19,64	CNY 20,40	CNY 17,50	3,52M
2026-07-17	CNY 19,44	-%8,00	CNY 20,92	CNY 21,36	CNY 19,20	3,53M
2026-07-16	CNY 21,13	-%1,45	CNY 21,56	CNY 21,98	CNY 20,62	3,29M
2026-07-15	CNY 21,44	+%1,18	CNY 21,48	CNY 22,72	CNY 21,11	4,39M
2026-07-14	CNY 21,19	-%8,03	CNY 21,90	CNY 22,50	CNY 20,92	6,99M
2026-07-13	CNY 23,04	-%10,00	CNY 25,60	CNY 25,66	CNY 23,04	2,41M
2026-07-10	CNY 25,60	+%0,87	CNY 25,78	CNY 26,70	CNY 24,99	3,23M
2026-07-09	CNY 25,38	-%2,12	CNY 26,57	CNY 26,95	CNY 24,70	3,15M
2026-07-08	CNY 25,93	-%8,92	CNY 28,18	CNY 28,79	CNY 25,90	4,97M
2026-07-07	CNY 28,47	-%1,10	CNY 29,29	CNY 29,80	CNY 28,20	5,39M
2026-07-06	CNY 28,79	+%2,28	CNY 29,29	CNY 30,62	CNY 28,36	6,28M
2026-07-03	CNY 28,14	+%9,99	CNY 25,58	CNY 28,14	CNY 25,43	3,74M
2026-07-02	CNY 25,59	-%0,89	CNY 25,33	CNY 27,07	CNY 25,10	3,52M
2026-07-01	CNY 25,81	+%2,03	CNY 25,33	CNY 26,89	CNY 24,14	5,11M
2026-06-30	CNY 25,30	-%1,50	CNY 25,50	CNY 26,29	CNY 24,93	4,42M
2026-06-29	CNY 25,69	-%9,99	CNY 28,58	CNY 28,92	CNY 25,69	5,10M
2026-06-26	CNY 28,54	-%1,72	CNY 28,71	CNY 29,21	CNY 27,93	3,26M
2026-06-25	CNY 29,04	-%3,03	CNY 30,01	CNY 30,96	CNY 28,69	3,53M
2026-06-24	CNY 29,94	+%4,41	CNY 28,59	CNY 31,03	CNY 27,94	4,73M
2026-06-23	CNY 28,68	+%4,04	CNY 27,57	CNY 29,24	CNY 27,57	4,43M
2026-06-22	CNY 27,56	-%6,79	CNY 29,34	CNY 29,34	CNY 27,21	4,86M
2026-06-18	CNY 29,57	-%0,81	CNY 29,82	CNY 30,98	CNY 29,23	3,43M
2026-06-17	CNY 29,81	+%0,65	CNY 29,62	CNY 30,14	CNY 29,16	2,94M
2026-06-16	CNY 29,62	-%2,79	CNY 30,00	CNY 30,01	CNY 28,57	4,71M
2026-06-15	CNY 30,47	+%4,53	CNY 29,37	CNY 30,47	CNY 28,58	4,40M
2026-06-12	CNY 29,15	-%2,42	CNY 30,36	CNY 30,96	CNY 28,46	5,49M
2026-06-11	CNY 29,87	+%9,99	CNY 27,06	CNY 29,87	CNY 27,06	5,47M
2026-06-10	CNY 27,16	-%2,01	CNY 27,64	CNY 27,84	CNY 26,39	3,14M
2026-06-09	CNY 27,71	+%1,86	CNY 27,56	CNY 27,71	CNY 26,54	2,61M
2026-06-08	CNY 27,21	-%2,33	CNY 28,06	CNY 28,93	CNY 26,46	3,92M
2026-06-05	CNY 27,86	-%1,19	CNY 28,26	CNY 28,90	CNY 27,68	2,46M
2026-06-04	CNY 28,19	-%4,55	CNY 29,44	CNY 29,61	CNY 28,09	3,49M
2026-06-03	CNY 29,54	-%0,29	CNY 29,80	CNY 29,99	CNY 29,09	1,58M
2026-06-02	CNY 29,62	+%1,77	CNY 29,22	CNY 30,11	CNY 28,23	3,65M
2026-06-01	CNY 29,11	+%0,49	CNY 28,57	CNY 30,36	CNY 28,22	3,40M
2026-05-29	CNY 28,96	-%3,18	CNY 29,90	CNY 29,90	CNY 28,76	2,93M
2026-05-28	CNY 29,91	-%0,78	CNY 30,15	CNY 31,39	CNY 29,86	3,54M
2026-05-27	CNY 30,15	-%3,89	CNY 31,25	CNY 33,21	CNY 29,44	6,73M
2026-05-26	CNY 31,37	+%1,24	CNY 30,78	CNY 31,73	CNY 30,25	3,75M