002345 Geçmiş veriler - Guangdong CHJ Industry Co., Ltd. Class A | Makkler

002345 Geçmiş veriler - Guangdong CHJ Industry Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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