001979 Geçmiş veriler - China Merchants Shekou Industrial Zone Holdings Co., Ltd. Class A | Makkler

001979 Geçmiş veriler - China Merchants Shekou Industrial Zone Holdings Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 7,58	-%0,13	CNY 7,25	CNY 7,83	CNY 6,89	290,98M
2026-09-29	CNY 7,59	+%5,56	CNY 7,32	CNY 7,71	CNY 7,27	174,47M
2026-09-28	CNY 7,19	+%0,14	CNY 7,17	CNY 7,22	CNY 7,04	100,22M
2026-09-24	CNY 7,18	-%0,97	CNY 7,18	CNY 7,34	CNY 7,08	84,00M
2026-09-23	CNY 7,25	-%0,28	CNY 7,22	CNY 7,54	CNY 7,21	158,29M
2026-09-22	CNY 7,27	-%1,49	CNY 7,29	CNY 7,44	CNY 7,21	123,35M
2026-09-21	CNY 7,38	+%4,38	CNY 6,97	CNY 7,47	CNY 6,84	171,93M
2026-09-18	CNY 7,07	+%6,00	CNY 6,67	CNY 7,10	CNY 6,63	119,83M
2026-09-17	CNY 6,67	-%0,89	CNY 6,69	CNY 6,73	CNY 6,60	60,87M
2026-09-16	CNY 6,73	+%0,30	CNY 6,68	CNY 6,75	CNY 6,56	40,59M
2026-09-15	CNY 6,71	-%0,59	CNY 6,75	CNY 6,80	CNY 6,68	31,43M
2026-09-14	CNY 6,75	-%0,15	CNY 6,70	CNY 6,78	CNY 6,62	41,10M
2026-09-11	CNY 6,76	-%1,74	CNY 6,80	CNY 6,86	CNY 6,65	66,51M
2026-09-10	CNY 6,88	+%0,88	CNY 6,80	CNY 7,01	CNY 6,76	57,83M
2026-09-09	CNY 6,82	-%1,87	CNY 6,94	CNY 6,94	CNY 6,77	57,08M
2026-09-08	CNY 6,95	+%0,87	CNY 6,89	CNY 7,03	CNY 6,88	73,39M
2026-09-07	CNY 6,89	-%1,15	CNY 6,94	CNY 7,02	CNY 6,83	87,26M
2026-09-04	CNY 6,97	+%2,05	CNY 6,84	CNY 7,19	CNY 6,81	140,43M
2026-09-03	CNY 6,83	+%5,24	CNY 6,50	CNY 6,98	CNY 6,49	215,46M
2026-09-02	CNY 6,49	+%0,62	CNY 6,40	CNY 6,54	CNY 6,32	130,35M
2026-09-01	CNY 6,45	-%1,23	CNY 6,46	CNY 6,55	CNY 6,40	147,74M
2026-08-31	CNY 6,53	-%8,80	CNY 7,38	CNY 7,38	CNY 6,49	389,91M
2026-08-28	CNY 7,16	-%0,28	CNY 7,16	CNY 7,46	CNY 7,11	146,40M
2026-08-27	CNY 7,18	-%1,51	CNY 7,29	CNY 7,31	CNY 7,14	61,78M
2026-08-26	CNY 7,29	+%1,53	CNY 7,15	CNY 7,38	CNY 7,13	75,75M
2026-08-25	CNY 7,18	-%0,83	CNY 7,20	CNY 7,28	CNY 7,11	84,06M
2026-08-24	CNY 7,24	-%2,95	CNY 7,45	CNY 7,49	CNY 7,14	74,15M
2026-08-21	CNY 7,46	-%2,36	CNY 7,61	CNY 7,63	CNY 7,28	79,58M
2026-08-20	CNY 7,64	+%1,60	CNY 7,51	CNY 7,86	CNY 7,47	93,15M
2026-08-19	CNY 7,52	+%0,67	CNY 7,48	CNY 7,65	CNY 7,38	84,09M
2026-08-18	CNY 7,47	-%0,93	CNY 7,54	CNY 7,68	CNY 7,45	55,45M
2026-08-17	CNY 7,54	-%0,79	CNY 7,53	CNY 7,59	CNY 7,38	48,24M
2026-08-14	CNY 7,60	-%0,26	CNY 7,56	CNY 7,64	CNY 7,43	56,28M
2026-08-13	CNY 7,62	+%0,13	CNY 7,59	CNY 7,74	CNY 7,39	115,72M
2026-08-12	CNY 7,61	+%5,26	CNY 7,20	CNY 7,70	CNY 7,18	137,25M
2026-08-11	CNY 7,23	+%0,42	CNY 7,23	CNY 7,31	CNY 7,17	53,34M
2026-08-10	CNY 7,20	+%2,56	CNY 7,04	CNY 7,33	CNY 7,03	118,16M
2026-08-07	CNY 7,02	+%0,43	CNY 6,97	CNY 7,07	CNY 6,81	101,12M
2026-08-06	CNY 6,99	+%1,60	CNY 6,83	CNY 7,08	CNY 6,76	88,57M
2026-08-05	CNY 6,88	+%0,88	CNY 6,80	CNY 6,89	CNY 6,70	82,47M
2026-08-04	CNY 6,82	-%3,26	CNY 7,04	CNY 7,08	CNY 6,79	129,69M
2026-08-03	CNY 7,05	+%1,44	CNY 6,94	CNY 7,10	CNY 6,81	81,10M
2026-07-31	CNY 6,95	-%1,00	CNY 6,91	CNY 7,04	CNY 6,84	91,77M
2026-07-30	CNY 7,02	-%1,82	CNY 7,14	CNY 7,31	CNY 6,94	88,85M
2026-07-29	CNY 7,15	+%3,03	CNY 6,93	CNY 7,34	CNY 6,92	123,62M
2026-07-28	CNY 6,94	+%1,31	CNY 6,84	CNY 6,98	CNY 6,78	45,78M
2026-07-27	CNY 6,85	+%1,33	CNY 6,76	CNY 6,95	CNY 6,74	41,76M
2026-07-24	CNY 6,76	-%4,11	CNY 7,00	CNY 7,05	CNY 6,76	71,78M
2026-07-23	CNY 7,05	-%2,89	CNY 7,19	CNY 7,21	CNY 6,99	63,09M
2026-07-22	CNY 7,26	+%4,91	CNY 6,91	CNY 7,27	CNY 6,85	83,21M
2026-07-21	CNY 6,92	-%0,72	CNY 6,90	CNY 7,09	CNY 6,85	87,40M
2026-07-20	CNY 6,97	+%4,65	CNY 6,66	CNY 7,04	CNY 6,66	104,81M
2026-07-17	CNY 6,66	-%1,62	CNY 6,76	CNY 6,97	CNY 6,60	79,74M
2026-07-16	CNY 6,77	+%1,50	CNY 6,63	CNY 6,82	CNY 6,60	90,08M
2026-07-15	CNY 6,67	+%5,37	CNY 6,30	CNY 6,81	CNY 6,27	105,48M
2026-07-14	CNY 6,33	+%0,16	CNY 6,33	CNY 6,36	CNY 6,22	49,73M
2026-07-13	CNY 6,32	-%4,53	CNY 6,56	CNY 6,60	CNY 6,29	73,56M
2026-07-10	CNY 6,62	+%3,60	CNY 6,50	CNY 6,71	CNY 6,32	97,02M
2026-07-09	CNY 6,39	-%1,24	CNY 6,44	CNY 6,50	CNY 6,33	46,85M
2026-07-08	CNY 6,47	+%0,31	CNY 6,45	CNY 6,52	CNY 6,33	47,17M
2026-07-07	CNY 6,45	-%4,02	CNY 6,70	CNY 6,72	CNY 6,41	56,41M
2026-07-06	CNY 6,72	+%1,05	CNY 6,63	CNY 6,78	CNY 6,56	58,77M
2026-07-03	CNY 6,65	+%0,45	CNY 6,62	CNY 6,70	CNY 6,55	69,50M
2026-07-02	CNY 6,62	+%0,76	CNY 6,57	CNY 6,75	CNY 6,50	79,24M
2026-07-01	CNY 6,57	+%2,18	CNY 6,45	CNY 6,70	CNY 6,41	78,62M
2026-06-30	CNY 6,43	-%1,38	CNY 6,50	CNY 6,54	CNY 6,32	78,67M
2026-06-29	CNY 6,52	-%0,31	CNY 6,52	CNY 6,65	CNY 6,29	85,66M
2026-06-26	CNY 6,54	-%2,24	CNY 6,72	CNY 6,79	CNY 6,53	73,73M
2026-06-25	CNY 6,69	-%0,74	CNY 6,70	CNY 6,90	CNY 6,60	84,82M
2026-06-24	CNY 6,74	-%3,71	CNY 7,00	CNY 7,01	CNY 6,68	99,68M
2026-06-23	CNY 7,00	-%3,45	CNY 7,21	CNY 7,35	CNY 6,95	82,64M
2026-06-22	CNY 7,25	%0,00	CNY 7,20	CNY 7,30	CNY 6,99	81,79M
2026-06-18	CNY 7,25	-%3,72	CNY 7,48	CNY 7,53	CNY 7,21	61,41M
2026-06-17	CNY 7,53	-%0,40	CNY 7,57	CNY 7,62	CNY 7,43	56,63M
2026-06-16	CNY 7,56	-%5,62	CNY 8,00	CNY 8,00	CNY 7,53	100,66M
2026-06-15	CNY 8,01	-%1,84	CNY 8,20	CNY 8,30	CNY 7,97	52,74M
2026-06-12	CNY 8,16	-%1,33	CNY 8,26	CNY 8,37	CNY 8,11	59,45M
2026-06-11	CNY 8,27	+%1,10	CNY 8,13	CNY 8,35	CNY 8,04	35,88M
2026-06-10	CNY 8,18	-%0,73	CNY 8,12	CNY 8,34	CNY 8,04	49,62M
2026-06-09	CNY 8,24	%0,00	CNY 8,24	CNY 8,34	CNY 7,69	121,55M
2026-06-08	CNY 8,24	-%2,49	CNY 8,38	CNY 8,50	CNY 8,12	54,45M
2026-06-05	CNY 8,45	-%2,09	CNY 8,66	CNY 9,05	CNY 8,43	71,90M
2026-06-04	CNY 8,63	-%1,60	CNY 8,70	CNY 8,84	CNY 8,47	48,36M
2026-06-03	CNY 8,77	-%1,90	CNY 8,89	CNY 8,94	CNY 8,57	64,13M
2026-06-02	CNY 8,94	-%1,76	CNY 9,09	CNY 9,18	CNY 8,83	59,74M
2026-06-01	CNY 9,10	+%3,17	CNY 8,71	CNY 9,15	CNY 8,61	81,94M
2026-05-29	CNY 8,82	+%5,13	CNY 8,45	CNY 9,06	CNY 8,45	113,22M
2026-05-28	CNY 8,39	+%0,60	CNY 8,33	CNY 8,57	CNY 8,30	51,21M
2026-05-27	CNY 8,34	-%4,14	CNY 8,68	CNY 8,68	CNY 8,24	86,96M
2026-05-26	CNY 8,70	+%0,69	CNY 8,59	CNY 8,72	CNY 8,48	41,93M