002378 Geçmiş veriler - Chongyi Zhangyuan Tungsten Co., Ltd. Class A | Makkler

002378 Geçmiş veriler - Chongyi Zhangyuan Tungsten Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 21,13	-%0,70	CNY 21,34	CNY 21,36	CNY 21,02	9,43M
2026-09-29	CNY 21,28	-%0,37	CNY 21,32	CNY 21,50	CNY 21,20	10,22M
2026-09-28	CNY 21,36	-%5,07	CNY 22,47	CNY 22,47	CNY 21,27	15,38M
2026-09-24	CNY 22,50	-%2,98	CNY 23,06	CNY 23,18	CNY 22,45	14,81M
2026-09-23	CNY 23,19	-%1,74	CNY 23,62	CNY 23,62	CNY 23,09	14,83M
2026-09-22	CNY 23,60	-%0,42	CNY 23,74	CNY 24,10	CNY 23,50	21,85M
2026-09-21	CNY 23,70	-%0,38	CNY 23,70	CNY 24,05	CNY 23,46	22,15M
2026-09-18	CNY 23,79	+%1,02	CNY 23,93	CNY 23,97	CNY 23,51	20,77M
2026-09-17	CNY 23,55	-%2,40	CNY 23,89	CNY 24,35	CNY 23,45	26,17M
2026-09-16	CNY 24,13	-%2,47	CNY 24,47	CNY 24,48	CNY 23,27	44,10M
2026-09-15	CNY 24,74	+%5,73	CNY 24,09	CNY 25,35	CNY 24,01	59,79M
2026-09-14	CNY 23,40	+%1,61	CNY 22,85	CNY 23,50	CNY 22,65	14,81M
2026-09-11	CNY 23,03	-%2,25	CNY 23,10	CNY 23,18	CNY 22,39	18,93M
2026-09-10	CNY 23,56	-%1,17	CNY 23,62	CNY 24,00	CNY 23,50	13,68M
2026-09-09	CNY 23,84	-%0,13	CNY 23,75	CNY 24,02	CNY 23,50	23,63M
2026-09-08	CNY 23,87	-%0,50	CNY 24,05	CNY 24,35	CNY 23,80	14,25M
2026-09-07	CNY 23,99	+%1,22	CNY 23,62	CNY 24,10	CNY 23,48	13,42M
2026-09-04	CNY 23,70	-%2,79	CNY 24,43	CNY 24,62	CNY 23,47	19,76M
2026-09-03	CNY 24,38	+%1,16	CNY 24,42	CNY 24,55	CNY 24,06	16,40M
2026-09-02	CNY 24,10	-%2,55	CNY 24,30	CNY 24,30	CNY 23,60	19,91M
2026-09-01	CNY 24,73	-%3,47	CNY 25,61	CNY 25,67	CNY 24,62	25,14M
2026-08-31	CNY 25,62	-%0,66	CNY 25,15	CNY 25,63	CNY 24,76	25,82M
2026-08-28	CNY 25,79	-%0,46	CNY 25,91	CNY 26,39	CNY 25,52	33,93M
2026-08-27	CNY 25,91	+%3,19	CNY 24,91	CNY 25,94	CNY 24,85	35,00M
2026-08-26	CNY 25,11	+%0,64	CNY 25,12	CNY 25,65	CNY 24,83	24,89M
2026-08-25	CNY 24,95	-%2,35	CNY 25,20	CNY 25,50	CNY 24,42	26,50M
2026-08-24	CNY 25,55	-%2,48	CNY 26,48	CNY 26,55	CNY 25,03	32,17M
2026-08-21	CNY 26,20	+%3,97	CNY 25,20	CNY 26,26	CNY 25,15	34,60M
2026-08-20	CNY 25,20	-%1,10	CNY 26,00	CNY 26,18	CNY 24,94	23,68M
2026-08-19	CNY 25,48	-%5,03	CNY 26,10	CNY 26,42	CNY 25,38	31,39M
2026-08-18	CNY 26,83	+%0,26	CNY 26,67	CNY 27,64	CNY 26,49	41,25M
2026-08-17	CNY 26,76	+%1,94	CNY 26,53	CNY 26,77	CNY 26,23	30,66M
2026-08-14	CNY 26,25	+%0,92	CNY 25,95	CNY 26,53	CNY 25,84	29,12M
2026-08-13	CNY 26,01	-%2,55	CNY 27,08	CNY 27,08	CNY 26,00	40,48M
2026-08-12	CNY 26,69	-%0,04	CNY 26,45	CNY 27,35	CNY 26,15	39,81M
2026-08-11	CNY 26,70	-%5,59	CNY 27,50	CNY 27,60	CNY 26,70	55,99M
2026-08-10	CNY 28,28	+%4,62	CNY 27,30	CNY 29,04	CNY 26,19	83,87M
2026-08-07	CNY 27,03	+%2,50	CNY 25,60	CNY 27,60	CNY 25,33	82,34M
2026-08-06	CNY 26,37	+%4,60	CNY 26,02	CNY 27,00	CNY 25,53	89,07M
2026-08-05	CNY 25,21	+%7,55	CNY 23,50	CNY 25,37	CNY 23,30	64,60M
2026-08-04	CNY 23,44	+%4,13	CNY 22,70	CNY 23,56	CNY 22,60	39,43M
2026-08-03	CNY 22,51	+%1,31	CNY 22,23	CNY 22,72	CNY 22,01	24,71M
2026-07-31	CNY 22,22	+%3,93	CNY 22,10	CNY 22,96	CNY 22,04	37,92M
2026-07-30	CNY 21,38	-%3,61	CNY 22,08	CNY 22,59	CNY 21,10	28,19M
2026-07-29	CNY 22,18	+%0,23	CNY 22,13	CNY 22,47	CNY 21,23	27,55M
2026-07-28	CNY 22,13	-%4,12	CNY 22,72	CNY 23,03	CNY 21,97	25,16M
2026-07-27	CNY 23,08	+%3,50	CNY 22,41	CNY 23,09	CNY 22,00	24,21M
2026-07-24	CNY 22,30	-%3,63	CNY 22,68	CNY 23,13	CNY 22,12	21,88M
2026-07-23	CNY 23,14	+%1,94	CNY 22,80	CNY 23,48	CNY 22,63	32,97M
2026-07-22	CNY 22,70	-%1,18	CNY 22,80	CNY 23,42	CNY 22,47	38,85M
2026-07-21	CNY 22,97	+%6,20	CNY 22,06	CNY 23,04	CNY 20,21	52,90M
2026-07-20	CNY 21,63	-%6,16	CNY 23,51	CNY 23,63	CNY 21,08	46,44M
2026-07-17	CNY 23,05	-%6,19	CNY 24,57	CNY 24,70	CNY 22,80	40,57M
2026-07-16	CNY 24,57	-%4,91	CNY 25,43	CNY 25,85	CNY 24,40	35,67M
2026-07-15	CNY 25,84	-%6,34	CNY 27,73	CNY 27,88	CNY 25,77	45,01M
2026-07-14	CNY 27,59	+%3,72	CNY 26,32	CNY 27,66	CNY 26,03	39,59M
2026-07-13	CNY 26,60	-%2,81	CNY 27,21	CNY 28,09	CNY 26,45	39,66M
2026-07-10	CNY 27,37	-%1,79	CNY 28,10	CNY 28,83	CNY 27,33	40,58M
2026-07-09	CNY 27,87	+%0,72	CNY 27,84	CNY 28,20	CNY 26,28	45,36M
2026-07-08	CNY 27,67	-%4,55	CNY 28,98	CNY 29,30	CNY 27,65	38,22M
2026-07-07	CNY 28,99	-%4,54	CNY 30,34	CNY 30,56	CNY 28,75	44,22M
2026-07-06	CNY 30,37	-%7,46	CNY 32,78	CNY 33,58	CNY 30,35	67,68M
2026-07-03	CNY 32,82	-%7,37	CNY 35,30	CNY 35,35	CNY 32,70	90,14M
2026-07-02	CNY 35,43	+%7,69	CNY 32,30	CNY 36,19	CNY 31,82	123,10M
2026-07-01	CNY 32,90	-%1,73	CNY 33,96	CNY 34,39	CNY 32,58	61,70M
2026-06-30	CNY 33,48	-%1,53	CNY 33,30	CNY 34,25	CNY 32,82	61,03M
2026-06-29	CNY 34,00	-%6,05	CNY 35,62	CNY 36,36	CNY 33,23	70,00M
2026-06-26	CNY 36,19	-%6,00	CNY 38,00	CNY 38,99	CNY 35,81	78,07M
2026-06-25	CNY 38,50	+%4,03	CNY 36,31	CNY 38,60	CNY 35,58	100,91M
2026-06-24	CNY 37,01	+%1,48	CNY 35,30	CNY 37,89	CNY 33,77	98,36M
2026-06-23	CNY 36,47	-%10,00	CNY 40,00	CNY 40,00	CNY 36,47	100,88M
2026-06-22	CNY 40,52	+%9,19	CNY 37,50	CNY 40,80	CNY 37,20	153,29M
2026-06-18	CNY 37,11	+%6,39	CNY 34,06	CNY 37,81	CNY 33,63	141,46M
2026-06-17	CNY 34,88	-%7,92	CNY 36,85	CNY 37,30	CNY 34,73	126,12M
2026-06-16	CNY 37,88	+%1,28	CNY 36,32	CNY 39,88	CNY 36,01	146,30M
2026-06-15	CNY 37,40	+%7,97	CNY 34,73	CNY 37,88	CNY 34,25	165,98M
2026-06-12	CNY 34,64	+%3,00	CNY 35,00	CNY 36,66	CNY 32,87	201,85M
2026-06-11	CNY 33,63	+%10,01	CNY 30,90	CNY 33,63	CNY 30,80	124,34M
2026-06-10	CNY 30,57	+%0,53	CNY 29,79	CNY 31,32	CNY 29,30	69,55M
2026-06-09	CNY 30,41	+%1,03	CNY 30,15	CNY 30,90	CNY 29,10	67,92M
2026-06-08	CNY 30,10	+%1,38	CNY 28,60	CNY 31,58	CNY 28,51	76,18M
2026-06-05	CNY 29,69	-%4,32	CNY 30,48	CNY 31,40	CNY 29,53	61,92M
2026-06-04	CNY 31,03	+%0,62	CNY 30,45	CNY 31,22	CNY 29,60	75,23M
2026-06-03	CNY 30,84	+%4,65	CNY 29,43	CNY 31,42	CNY 28,79	99,46M
2026-06-02	CNY 29,47	+%1,38	CNY 29,07	CNY 29,59	CNY 27,69	58,46M
2026-06-01	CNY 29,07	+%0,48	CNY 29,41	CNY 31,14	CNY 28,83	60,40M
2026-05-29	CNY 28,93	+%1,30	CNY 28,81	CNY 30,23	CNY 27,87	65,85M
2026-05-28	CNY 28,56	+%2,66	CNY 27,55	CNY 29,05	CNY 27,43	38,95M
2026-05-27	CNY 27,82	-%4,60	CNY 29,38	CNY 29,38	CNY 27,51	38,96M
2026-05-26	CNY 29,16	+%2,32	CNY 28,15	CNY 29,45	CNY 27,60	47,18M