001286 Geçmiş veriler - Shaanxi Energy Investment Group Co Ltd Class A | Makkler

001286 Geçmiş veriler - Shaanxi Energy Investment Group Co Ltd Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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