001358 Geçmiş veriler - Shaoxing Xingxin New Material Co., Ltd. Class A | Makkler

001358 Geçmiş veriler - Shaoxing Xingxin New Material Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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