002328 Geçmiş veriler - Shanghai Xinpeng Industry Co., Ltd. Class A | Makkler

002328 Geçmiş veriler - Shanghai Xinpeng Industry Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 8,11	-%1,82	CNY 8,35	CNY 8,42	CNY 8,08	33,52M
2026-09-29	CNY 8,26	%0,00	CNY 8,31	CNY 8,48	CNY 8,23	40,16M
2026-09-28	CNY 8,26	-%5,60	CNY 8,84	CNY 8,85	CNY 8,22	61,21M
2026-09-24	CNY 8,75	-%1,91	CNY 8,70	CNY 9,23	CNY 8,70	68,10M
2026-09-23	CNY 8,92	+%1,71	CNY 8,80	CNY 9,19	CNY 8,80	78,60M
2026-09-22	CNY 8,77	+%3,18	CNY 8,60	CNY 9,17	CNY 8,50	104,98M
2026-09-21	CNY 8,50	+%3,66	CNY 8,20	CNY 8,57	CNY 8,16	74,08M
2026-09-18	CNY 8,20	+%1,86	CNY 8,14	CNY 8,20	CNY 8,00	35,93M
2026-09-17	CNY 8,05	-%1,47	CNY 8,19	CNY 8,21	CNY 7,96	35,72M
2026-09-16	CNY 8,17	+%0,25	CNY 8,14	CNY 8,21	CNY 8,04	35,31M
2026-09-15	CNY 8,15	-%2,63	CNY 8,31	CNY 8,37	CNY 8,13	33,70M
2026-09-14	CNY 8,37	-%0,95	CNY 8,45	CNY 8,50	CNY 8,30	36,60M
2026-09-11	CNY 8,45	-%3,43	CNY 8,65	CNY 8,70	CNY 8,27	46,86M
2026-09-10	CNY 8,75	-%3,63	CNY 8,91	CNY 8,95	CNY 8,70	68,05M
2026-09-09	CNY 9,08	-%2,47	CNY 9,32	CNY 9,51	CNY 9,01	83,82M
2026-09-08	CNY 9,31	-%2,62	CNY 9,50	CNY 9,52	CNY 9,12	98,94M
2026-09-07	CNY 9,56	-%4,02	CNY 9,84	CNY 9,95	CNY 9,41	113,96M
2026-09-04	CNY 9,96	-%1,39	CNY 10,40	CNY 10,61	CNY 9,83	164,65M
2026-09-03	CNY 10,10	+%10,02	CNY 9,28	CNY 10,10	CNY 9,19	150,48M
2026-09-02	CNY 9,18	+%3,61	CNY 8,74	CNY 9,46	CNY 8,66	129,43M
2026-09-01	CNY 8,86	+%4,24	CNY 8,70	CNY 9,16	CNY 8,62	152,09M
2026-08-31	CNY 8,50	+%9,96	CNY 7,71	CNY 8,50	CNY 7,71	50,80M
2026-08-28	CNY 7,73	-%0,39	CNY 7,74	CNY 7,84	CNY 7,63	43,96M
2026-08-27	CNY 7,76	+%4,72	CNY 7,34	CNY 7,96	CNY 7,34	47,39M
2026-08-26	CNY 7,41	-%0,80	CNY 7,46	CNY 7,50	CNY 7,32	24,65M
2026-08-25	CNY 7,47	+%4,33	CNY 7,07	CNY 7,49	CNY 7,04	30,78M
2026-08-24	CNY 7,16	%0,00	CNY 7,15	CNY 7,26	CNY 7,01	17,82M
2026-08-21	CNY 7,16	+%0,85	CNY 7,05	CNY 7,18	CNY 6,95	17,12M
2026-08-20	CNY 7,10	+%1,00	CNY 7,06	CNY 7,15	CNY 7,02	16,57M
2026-08-19	CNY 7,03	-%4,09	CNY 7,25	CNY 7,26	CNY 6,99	28,27M
2026-08-18	CNY 7,33	-%1,87	CNY 7,45	CNY 7,49	CNY 7,25	21,87M
2026-08-17	CNY 7,47	+%0,95	CNY 7,37	CNY 7,47	CNY 7,25	20,79M
2026-08-14	CNY 7,40	-%1,07	CNY 7,50	CNY 7,55	CNY 7,31	29,00M
2026-08-13	CNY 7,48	-%1,06	CNY 7,57	CNY 7,63	CNY 7,45	36,89M
2026-08-12	CNY 7,56	+%4,71	CNY 7,24	CNY 7,80	CNY 7,24	60,02M
2026-08-11	CNY 7,22	-%0,55	CNY 7,20	CNY 7,26	CNY 7,17	21,46M
2026-08-10	CNY 7,26	+%0,69	CNY 7,15	CNY 7,28	CNY 7,10	34,46M
2026-08-07	CNY 7,21	+%2,12	CNY 7,08	CNY 7,25	CNY 6,95	51,44M
2026-08-06	CNY 7,06	+%2,02	CNY 6,90	CNY 7,25	CNY 6,86	55,33M
2026-08-05	CNY 6,92	+%1,62	CNY 6,81	CNY 6,98	CNY 6,77	24,99M
2026-08-04	CNY 6,81	+%1,04	CNY 6,77	CNY 6,89	CNY 6,77	28,06M
2026-08-03	CNY 6,74	+%3,37	CNY 6,54	CNY 6,75	CNY 6,50	27,33M
2026-07-31	CNY 6,52	+%1,87	CNY 6,50	CNY 6,68	CNY 6,50	24,92M
2026-07-30	CNY 6,40	-%2,59	CNY 6,52	CNY 6,60	CNY 6,36	22,69M
2026-07-29	CNY 6,57	+%2,18	CNY 6,47	CNY 6,61	CNY 6,39	28,35M
2026-07-28	CNY 6,43	-%0,62	CNY 6,40	CNY 6,57	CNY 6,39	22,72M
2026-07-27	CNY 6,47	+%2,86	CNY 6,25	CNY 6,47	CNY 6,24	23,87M
2026-07-24	CNY 6,29	-%2,63	CNY 6,30	CNY 6,43	CNY 6,24	21,29M
2026-07-23	CNY 6,46	+%4,36	CNY 6,19	CNY 6,50	CNY 6,17	33,30M
2026-07-22	CNY 6,19	-%1,59	CNY 6,23	CNY 6,39	CNY 6,15	30,60M
2026-07-21	CNY 6,29	+%0,64	CNY 6,27	CNY 6,31	CNY 5,86	38,42M
2026-07-20	CNY 6,25	-%4,29	CNY 6,56	CNY 6,78	CNY 6,14	41,71M
2026-07-17	CNY 6,53	-%6,45	CNY 6,96	CNY 6,99	CNY 6,52	32,46M
2026-07-16	CNY 6,98	-%0,57	CNY 6,96	CNY 7,19	CNY 6,88	27,51M
2026-07-15	CNY 7,02	-%1,54	CNY 7,13	CNY 7,25	CNY 7,02	24,57M
2026-07-14	CNY 7,13	+%1,71	CNY 7,09	CNY 7,15	CNY 6,89	32,87M
2026-07-13	CNY 7,01	-%4,50	CNY 7,62	CNY 7,80	CNY 6,99	58,03M
2026-07-10	CNY 7,34	+%0,41	CNY 7,28	CNY 7,72	CNY 7,23	29,68M
2026-07-09	CNY 7,31	+%2,67	CNY 7,07	CNY 7,35	CNY 6,88	29,51M
2026-07-08	CNY 7,12	-%2,06	CNY 7,27	CNY 7,27	CNY 6,95	27,81M
2026-07-07	CNY 7,27	-%4,72	CNY 7,61	CNY 7,69	CNY 7,25	32,07M
2026-07-06	CNY 7,63	-%0,91	CNY 7,78	CNY 7,92	CNY 7,60	32,48M
2026-07-03	CNY 7,70	+%2,67	CNY 7,57	CNY 7,85	CNY 7,41	32,41M
2026-07-02	CNY 7,50	-%0,13	CNY 7,50	CNY 7,87	CNY 7,44	29,78M
2026-07-01	CNY 7,51	+%2,32	CNY 7,34	CNY 7,59	CNY 7,33	23,35M
2026-06-30	CNY 7,34	+%1,66	CNY 7,18	CNY 7,38	CNY 7,08	24,58M
2026-06-29	CNY 7,22	-%1,50	CNY 7,34	CNY 7,42	CNY 7,08	27,77M
2026-06-26	CNY 7,33	-%4,56	CNY 7,56	CNY 7,64	CNY 7,32	30,66M
2026-06-25	CNY 7,68	-%2,17	CNY 7,88	CNY 7,92	CNY 7,57	30,46M
2026-06-24	CNY 7,85	+%0,64	CNY 7,78	CNY 7,91	CNY 7,68	33,39M
2026-06-23	CNY 7,80	-%1,27	CNY 8,23	CNY 8,31	CNY 7,75	49,79M
2026-06-22	CNY 7,90	-%0,38	CNY 7,96	CNY 7,98	CNY 7,66	28,32M
2026-06-18	CNY 7,93	-%1,49	CNY 8,00	CNY 8,07	CNY 7,91	19,56M
2026-06-17	CNY 8,05	-%0,62	CNY 8,10	CNY 8,19	CNY 7,98	20,33M
2026-06-16	CNY 8,10	+%0,37	CNY 8,07	CNY 8,22	CNY 7,88	27,18M
2026-06-15	CNY 8,07	+%4,26	CNY 7,96	CNY 8,07	CNY 7,80	30,52M
2026-06-12	CNY 7,74	+%0,13	CNY 7,88	CNY 7,99	CNY 7,73	28,92M
2026-06-11	CNY 7,73	-%3,50	CNY 7,92	CNY 8,14	CNY 7,65	40,87M
2026-06-10	CNY 8,01	-%3,49	CNY 8,03	CNY 8,13	CNY 7,77	45,56M
2026-06-09	CNY 8,30	+%3,75	CNY 8,17	CNY 8,38	CNY 7,89	48,11M
2026-06-08	CNY 8,00	-%6,76	CNY 8,42	CNY 8,53	CNY 7,87	52,77M
2026-06-05	CNY 8,58	-%4,88	CNY 8,94	CNY 8,97	CNY 8,56	58,81M
2026-06-04	CNY 9,02	-%3,22	CNY 9,27	CNY 9,42	CNY 8,90	59,18M
2026-06-03	CNY 9,32	-%4,51	CNY 9,51	CNY 9,75	CNY 9,22	74,16M
2026-06-02	CNY 9,76	-%6,96	CNY 10,50	CNY 10,66	CNY 9,60	114,38M
2026-06-01	CNY 10,49	+%9,96	CNY 10,18	CNY 10,49	CNY 9,92	86,38M
2026-05-29	CNY 9,54	-%2,55	CNY 9,79	CNY 10,08	CNY 9,50	47,66M
2026-05-28	CNY 9,79	+%1,14	CNY 9,70	CNY 9,89	CNY 9,56	31,32M
2026-05-27	CNY 9,68	-%3,01	CNY 9,95	CNY 10,15	CNY 9,61	36,86M
2026-05-26	CNY 9,98	-%2,16	CNY 10,13	CNY 10,30	CNY 9,89	36,63M