001390 Geçmiş veriler - Anhui Guqi Down and Feather Textile Incorporated Class A | Makkler

001390 Geçmiş veriler - Anhui Guqi Down and Feather Textile Incorporated Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 17,11	-%0,23	CNY 17,16	CNY 17,21	CNY 16,97	2,11M
2026-09-29	CNY 17,15	-%1,55	CNY 17,42	CNY 17,52	CNY 17,12	1,82M
2026-09-28	CNY 17,42	-%2,02	CNY 17,79	CNY 17,98	CNY 17,40	2,18M
2026-09-24	CNY 17,78	+%0,11	CNY 17,72	CNY 18,15	CNY 17,66	4,02M
2026-09-23	CNY 17,76	+%1,20	CNY 17,49	CNY 17,98	CNY 17,49	2,74M
2026-09-22	CNY 17,55	-%0,85	CNY 17,62	CNY 17,79	CNY 17,48	2,72M
2026-09-21	CNY 17,70	+%4,42	CNY 17,05	CNY 17,72	CNY 16,86	5,23M
2026-09-18	CNY 16,95	+%2,60	CNY 16,56	CNY 16,99	CNY 16,49	2,75M
2026-09-17	CNY 16,52	+%0,18	CNY 16,48	CNY 16,54	CNY 16,31	1,06M
2026-09-16	CNY 16,49	+%0,67	CNY 16,41	CNY 16,53	CNY 16,29	1,23M
2026-09-15	CNY 16,38	-%1,38	CNY 16,65	CNY 16,65	CNY 16,35	1,30M
2026-09-14	CNY 16,61	-%1,31	CNY 16,68	CNY 16,88	CNY 16,55	1,37M
2026-09-11	CNY 16,83	+%0,72	CNY 16,71	CNY 17,28	CNY 16,34	3,86M
2026-09-10	CNY 16,71	-%1,36	CNY 16,89	CNY 17,04	CNY 16,62	1,93M
2026-09-09	CNY 16,94	-%1,17	CNY 17,28	CNY 17,28	CNY 16,85	1,77M
2026-09-08	CNY 17,14	+%0,82	CNY 17,00	CNY 17,25	CNY 16,97	1,83M
2026-09-07	CNY 17,00	-%1,11	CNY 17,19	CNY 17,27	CNY 16,98	1,73M
2026-09-04	CNY 17,19	-%0,46	CNY 17,30	CNY 17,46	CNY 17,11	1,74M
2026-09-03	CNY 17,27	-%1,48	CNY 17,62	CNY 17,62	CNY 17,25	1,57M
2026-09-02	CNY 17,53	-%0,23	CNY 17,57	CNY 17,65	CNY 17,36	2,05M
2026-09-01	CNY 17,57	+%1,50	CNY 17,30	CNY 17,62	CNY 17,18	2,70M
2026-08-31	CNY 17,31	+%1,94	CNY 17,08	CNY 17,35	CNY 16,92	2,50M
2026-08-28	CNY 16,98	-%0,99	CNY 17,12	CNY 17,35	CNY 16,96	2,42M
2026-08-27	CNY 17,15	-%0,58	CNY 17,20	CNY 17,20	CNY 17,02	1,00M
2026-08-26	CNY 17,25	-%0,12	CNY 17,28	CNY 17,36	CNY 16,97	2,61M
2026-08-25	CNY 17,27	+%0,17	CNY 17,11	CNY 17,34	CNY 17,11	1,01M
2026-08-24	CNY 17,24	-%0,92	CNY 17,41	CNY 17,48	CNY 17,19	1,16M
2026-08-21	CNY 17,40	-%0,85	CNY 17,55	CNY 17,55	CNY 17,20	1,03M
2026-08-20	CNY 17,55	-%0,90	CNY 17,69	CNY 17,76	CNY 17,35	1,47M
2026-08-19	CNY 17,71	-%1,67	CNY 18,01	CNY 18,02	CNY 17,67	1,10M
2026-08-18	CNY 18,01	-%0,50	CNY 18,15	CNY 18,21	CNY 17,93	981,10K
2026-08-17	CNY 18,10	+%1,69	CNY 17,82	CNY 18,23	CNY 17,62	1,68M
2026-08-14	CNY 17,80	+%0,39	CNY 17,77	CNY 17,94	CNY 17,66	947,76K
2026-08-13	CNY 17,73	-%1,61	CNY 17,97	CNY 18,09	CNY 17,72	929,39K
2026-08-12	CNY 18,02	+%0,06	CNY 18,23	CNY 18,34	CNY 17,95	984,90K
2026-08-11	CNY 18,01	-%0,06	CNY 18,11	CNY 18,25	CNY 17,75	1,34M
2026-08-10	CNY 18,02	+%2,27	CNY 17,58	CNY 18,04	CNY 17,55	1,57M
2026-08-07	CNY 17,62	-%1,84	CNY 17,92	CNY 17,93	CNY 17,41	1,56M
2026-08-06	CNY 17,95	+%0,96	CNY 17,80	CNY 18,09	CNY 17,67	1,69M
2026-08-05	CNY 17,78	+%0,62	CNY 17,67	CNY 17,80	CNY 17,57	1,04M
2026-08-04	CNY 17,67	-%0,17	CNY 17,77	CNY 17,77	CNY 17,59	1,08M
2026-08-03	CNY 17,70	+%0,23	CNY 17,71	CNY 17,77	CNY 17,61	793,00K
2026-07-31	CNY 17,66	+%0,46	CNY 17,58	CNY 17,75	CNY 17,53	1,06M
2026-07-30	CNY 17,58	-%0,68	CNY 17,81	CNY 17,88	CNY 17,50	879,28K
2026-07-29	CNY 17,70	+%0,91	CNY 17,60	CNY 17,93	CNY 17,58	870,20K
2026-07-28	CNY 17,54	+%0,92	CNY 17,30	CNY 17,57	CNY 17,21	593,27K
2026-07-27	CNY 17,38	+%1,82	CNY 17,07	CNY 17,60	CNY 17,06	767,75K
2026-07-24	CNY 17,07	-%1,04	CNY 17,13	CNY 17,32	CNY 17,06	725,00K
2026-07-23	CNY 17,25	+%1,41	CNY 17,01	CNY 17,30	CNY 16,80	1,29M
2026-07-22	CNY 17,01	+%1,19	CNY 16,81	CNY 17,04	CNY 16,66	959,96K
2026-07-21	CNY 16,81	-%1,75	CNY 17,11	CNY 17,12	CNY 16,56	1,52M
2026-07-20	CNY 17,11	-%0,70	CNY 17,23	CNY 17,57	CNY 16,85	1,53M
2026-07-17	CNY 17,23	-%3,74	CNY 17,87	CNY 18,06	CNY 17,04	1,84M
2026-07-16	CNY 17,90	+%1,70	CNY 17,55	CNY 18,10	CNY 17,31	1,34M
2026-07-15	CNY 17,60	+%0,80	CNY 17,47	CNY 17,64	CNY 17,18	1,41M
2026-07-14	CNY 17,46	-%0,23	CNY 17,41	CNY 17,68	CNY 17,26	1,50M
2026-07-13	CNY 17,50	-%4,63	CNY 18,28	CNY 18,28	CNY 17,38	2,68M
2026-07-10	CNY 18,35	-%7,04	CNY 19,68	CNY 19,68	CNY 17,99	5,79M
2026-07-09	CNY 19,74	-%2,42	CNY 19,64	CNY 20,23	CNY 19,31	5,12M
2026-07-08	CNY 20,23	+%4,82	CNY 19,31	CNY 20,47	CNY 19,30	3,03M
2026-07-07	CNY 19,30	-%4,60	CNY 20,23	CNY 20,39	CNY 19,28	2,72M
2026-07-06	CNY 20,23	-%0,05	CNY 20,24	CNY 20,49	CNY 20,01	1,95M
2026-07-03	CNY 20,24	+%0,05	CNY 20,31	CNY 20,45	CNY 19,80	2,30M
2026-07-02	CNY 20,23	-%0,34	CNY 20,28	CNY 20,60	CNY 20,13	2,42M
2026-07-01	CNY 20,30	+%0,94	CNY 20,47	CNY 20,47	CNY 19,60	3,06M
2026-06-30	CNY 20,11	+%0,95	CNY 19,71	CNY 20,65	CNY 19,60	7,93M
2026-06-29	CNY 19,92	+%8,50	CNY 18,38	CNY 20,20	CNY 18,23	7,72M
2026-06-26	CNY 18,36	-%2,96	CNY 18,77	CNY 18,77	CNY 18,21	1,73M
2026-06-25	CNY 18,92	-%1,77	CNY 19,22	CNY 19,26	CNY 18,72	2,03M
2026-06-24	CNY 19,26	+%0,36	CNY 19,20	CNY 19,75	CNY 19,00	2,10M
2026-06-23	CNY 19,19	+%0,84	CNY 19,03	CNY 19,60	CNY 19,03	2,06M
2026-06-22	CNY 19,03	+%0,26	CNY 18,86	CNY 19,24	CNY 18,52	1,68M
2026-06-18	CNY 18,98	+%0,90	CNY 18,70	CNY 19,13	CNY 18,56	1,74M
2026-06-17	CNY 18,81	+%0,21	CNY 18,90	CNY 18,95	CNY 18,49	1,85M
2026-06-16	CNY 18,77	-%0,27	CNY 18,76	CNY 19,29	CNY 18,47	2,49M
2026-06-15	CNY 18,82	+%6,69	CNY 17,90	CNY 18,93	CNY 17,59	4,80M
2026-06-12	CNY 17,64	+%3,10	CNY 17,20	CNY 17,75	CNY 17,20	2,09M
2026-06-11	CNY 17,11	+%0,12	CNY 16,97	CNY 17,22	CNY 16,52	2,06M
2026-06-10	CNY 17,09	+%1,48	CNY 16,80	CNY 17,18	CNY 16,46	2,19M
2026-06-09	CNY 16,84	+%1,08	CNY 16,77	CNY 16,95	CNY 16,55	1,25M
2026-06-08	CNY 16,66	-%2,86	CNY 16,75	CNY 17,10	CNY 16,40	1,57M
2026-06-05	CNY 17,15	%0,00	CNY 17,10	CNY 17,28	CNY 16,75	1,53M
2026-06-04	CNY 17,15	-%0,06	CNY 17,00	CNY 17,23	CNY 16,76	1,75M
2026-06-03	CNY 17,16	-%2,44	CNY 17,50	CNY 17,56	CNY 16,96	2,22M
2026-06-02	CNY 17,59	-%3,46	CNY 18,19	CNY 18,19	CNY 17,52	2,22M
2026-06-01	CNY 18,22	+%2,94	CNY 17,80	CNY 18,26	CNY 17,58	2,03M
2026-05-29	CNY 17,70	+%0,23	CNY 17,68	CNY 17,92	CNY 17,55	1,39M
2026-05-28	CNY 17,66	+%0,40	CNY 17,61	CNY 17,69	CNY 17,29	1,33M
2026-05-27	CNY 17,59	-%2,22	CNY 17,98	CNY 18,20	CNY 17,39	2,84M
2026-05-26	CNY 17,99	-%2,55	CNY 18,39	CNY 18,44	CNY 17,90	1,87M