002278 Geçmiş veriler - Shanghai Sk Petroleum & Chemical Equipment Corporation Ltd Class A | Makkler

002278 Geçmiş veriler - Shanghai Sk Petroleum & Chemical Equipment Corporation Ltd Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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