002379 Geçmiş veriler - Shandong Hongqiao Aluminum Industry Holding Company Limited Class A | Makkler

002379 Geçmiş veriler - Shandong Hongqiao Aluminum Industry Holding Company Limited Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 16,28	-%0,12	CNY 16,00	CNY 16,36	CNY 15,92	14,16M
2026-09-29	CNY 16,30	+%3,36	CNY 15,79	CNY 16,32	CNY 15,63	23,93M
2026-09-28	CNY 15,77	-%2,11	CNY 15,90	CNY 16,00	CNY 15,67	19,24M
2026-09-24	CNY 16,11	-%2,42	CNY 16,44	CNY 16,56	CNY 16,09	21,39M
2026-09-23	CNY 16,51	-%3,45	CNY 17,06	CNY 17,10	CNY 16,45	34,41M
2026-09-22	CNY 17,10	+%0,71	CNY 16,98	CNY 17,23	CNY 16,76	23,39M
2026-09-21	CNY 16,98	-%3,69	CNY 17,51	CNY 17,58	CNY 16,90	38,93M
2026-09-18	CNY 17,63	+%2,80	CNY 17,50	CNY 17,70	CNY 17,30	27,48M
2026-09-17	CNY 17,15	-%2,39	CNY 17,31	CNY 17,68	CNY 17,02	21,24M
2026-09-16	CNY 17,57	+%1,74	CNY 17,30	CNY 17,60	CNY 16,94	23,89M
2026-09-15	CNY 17,27	-%1,76	CNY 17,59	CNY 17,65	CNY 17,17	21,15M
2026-09-14	CNY 17,58	-%3,19	CNY 17,92	CNY 17,92	CNY 17,41	29,25M
2026-09-11	CNY 18,16	-%3,92	CNY 18,22	CNY 18,52	CNY 17,71	44,52M
2026-09-10	CNY 18,90	-%3,96	CNY 19,63	CNY 19,66	CNY 18,82	38,42M
2026-09-09	CNY 19,68	+%3,52	CNY 19,01	CNY 19,86	CNY 18,95	55,98M
2026-09-08	CNY 19,01	+%2,15	CNY 18,71	CNY 19,23	CNY 18,62	40,16M
2026-09-07	CNY 18,61	-%1,74	CNY 18,77	CNY 18,84	CNY 18,38	32,64M
2026-09-04	CNY 18,94	-%1,41	CNY 19,33	CNY 19,39	CNY 18,76	45,75M
2026-09-03	CNY 19,21	+%5,09	CNY 18,67	CNY 19,70	CNY 18,59	65,78M
2026-09-02	CNY 18,28	-%2,25	CNY 18,60	CNY 18,93	CNY 17,88	44,23M
2026-09-01	CNY 18,70	+%3,09	CNY 18,26	CNY 19,15	CNY 18,26	56,62M
2026-08-31	CNY 18,14	-%1,95	CNY 18,24	CNY 18,50	CNY 17,82	57,26M
2026-08-28	CNY 18,50	-%1,07	CNY 18,79	CNY 18,87	CNY 18,24	37,65M
2026-08-27	CNY 18,70	+%1,58	CNY 18,30	CNY 19,03	CNY 18,22	34,49M
2026-08-26	CNY 18,41	+%2,68	CNY 17,98	CNY 18,57	CNY 17,93	38,60M
2026-08-25	CNY 17,93	-%2,87	CNY 18,34	CNY 18,40	CNY 17,82	33,56M
2026-08-24	CNY 18,46	+%1,26	CNY 18,29	CNY 18,62	CNY 18,18	40,64M
2026-08-21	CNY 18,23	+%3,58	CNY 17,65	CNY 18,47	CNY 17,53	50,19M
2026-08-20	CNY 17,60	-%5,12	CNY 18,75	CNY 19,01	CNY 17,30	73,08M
2026-08-19	CNY 18,55	-%3,39	CNY 18,68	CNY 18,83	CNY 18,46	39,49M
2026-08-18	CNY 19,20	-%2,24	CNY 19,35	CNY 19,69	CNY 18,89	49,57M
2026-08-17	CNY 19,64	+%1,81	CNY 19,30	CNY 19,93	CNY 19,02	56,14M
2026-08-14	CNY 19,29	-%4,50	CNY 19,50	CNY 19,66	CNY 19,00	62,94M
2026-08-13	CNY 20,20	-%5,34	CNY 20,90	CNY 21,00	CNY 19,77	114,57M
2026-08-12	CNY 21,34	+%10,00	CNY 19,80	CNY 21,34	CNY 19,79	71,21M
2026-08-11	CNY 19,40	-%1,82	CNY 20,15	CNY 21,23	CNY 19,30	88,76M
2026-08-10	CNY 19,76	%0,00	CNY 19,90	CNY 20,36	CNY 19,31	63,08M
2026-08-07	CNY 19,76	+%4,77	CNY 18,75	CNY 20,12	CNY 18,73	80,74M
2026-08-06	CNY 18,86	+%0,11	CNY 19,15	CNY 19,20	CNY 18,51	62,33M
2026-08-05	CNY 18,84	-%2,13	CNY 18,72	CNY 19,63	CNY 18,11	92,06M
2026-08-04	CNY 19,25	+%3,00	CNY 18,70	CNY 19,26	CNY 17,89	99,29M
2026-08-03	CNY 18,69	-%10,01	CNY 20,00	CNY 20,19	CNY 18,69	73,33M
2026-07-31	CNY 20,77	-%1,10	CNY 19,99	CNY 21,98	CNY 19,99	76,43M
2026-07-30	CNY 21,00	+%2,34	CNY 20,53	CNY 22,13	CNY 20,51	85,25M
2026-07-29	CNY 20,52	+%6,10	CNY 19,39	CNY 20,98	CNY 19,34	84,25M
2026-07-28	CNY 19,34	-%0,87	CNY 19,01	CNY 19,95	CNY 18,40	76,55M
2026-07-27	CNY 19,51	+%2,36	CNY 18,72	CNY 19,90	CNY 18,56	77,90M
2026-07-24	CNY 19,06	-%6,80	CNY 20,20	CNY 20,20	CNY 18,80	98,20M
2026-07-23	CNY 20,45	+%10,01	CNY 18,59	CNY 20,45	CNY 18,25	74,34M
2026-07-22	CNY 18,59	+%3,05	CNY 17,50	CNY 19,31	CNY 17,50	74,00M
2026-07-21	CNY 18,04	-%4,04	CNY 18,52	CNY 18,64	CNY 17,37	80,34M
2026-07-20	CNY 18,80	+%3,92	CNY 18,17	CNY 19,10	CNY 17,27	90,27M
2026-07-17	CNY 18,09	-%2,43	CNY 18,37	CNY 18,86	CNY 17,90	74,22M
2026-07-16	CNY 18,54	-%0,64	CNY 18,19	CNY 19,21	CNY 18,11	91,83M
2026-07-15	CNY 18,66	+%6,69	CNY 18,10	CNY 18,86	CNY 17,62	126,44M
2026-07-14	CNY 17,49	+%10,00	CNY 15,77	CNY 17,49	CNY 15,10	110,67M
2026-07-13	CNY 15,90	+%10,03	CNY 15,10	CNY 15,90	CNY 14,88	60,94M
2026-07-10	CNY 14,45	+%2,12	CNY 14,16	CNY 14,89	CNY 13,98	26,24M
2026-07-09	CNY 14,15	%0,00	CNY 14,17	CNY 14,26	CNY 13,61	27,33M
2026-07-08	CNY 14,15	-%2,35	CNY 14,53	CNY 14,59	CNY 14,11	21,02M
2026-07-07	CNY 14,49	-%4,48	CNY 15,08	CNY 15,14	CNY 14,42	27,09M
2026-07-06	CNY 15,17	+%0,66	CNY 15,05	CNY 15,75	CNY 14,90	33,75M
2026-07-03	CNY 15,07	+%4,73	CNY 14,68	CNY 15,35	CNY 14,56	36,88M
2026-07-02	CNY 14,39	-%1,30	CNY 14,72	CNY 14,97	CNY 14,36	33,38M
2026-07-01	CNY 14,58	-%1,29	CNY 14,67	CNY 15,26	CNY 14,40	33,05M
2026-06-30	CNY 14,77	-%4,40	CNY 15,24	CNY 15,40	CNY 14,56	35,52M
2026-06-29	CNY 15,45	+%3,90	CNY 14,87	CNY 15,54	CNY 14,64	35,35M
2026-06-26	CNY 14,87	-%5,65	CNY 15,82	CNY 15,96	CNY 14,75	30,99M
2026-06-25	CNY 15,76	-%2,66	CNY 15,82	CNY 16,04	CNY 15,64	27,14M
2026-06-24	CNY 16,19	%0,00	CNY 16,30	CNY 16,42	CNY 15,95	24,76M
2026-06-23	CNY 16,19	-%6,74	CNY 17,10	CNY 17,26	CNY 16,16	45,87M
2026-06-22	CNY 17,36	+%3,83	CNY 16,85	CNY 17,51	CNY 16,37	45,34M
2026-06-18	CNY 16,72	-%1,70	CNY 16,86	CNY 17,46	CNY 16,26	35,12M
2026-06-17	CNY 17,01	+%1,13	CNY 16,82	CNY 17,48	CNY 16,40	32,65M
2026-06-16	CNY 16,82	-%2,77	CNY 17,04	CNY 17,50	CNY 16,68	44,11M
2026-06-15	CNY 17,30	-%1,54	CNY 18,07	CNY 18,26	CNY 16,83	48,11M
2026-06-12	CNY 17,57	+%3,41	CNY 17,38	CNY 18,53	CNY 16,94	41,17M
2026-06-11	CNY 16,99	-%0,88	CNY 16,98	CNY 17,30	CNY 16,75	23,64M
2026-06-10	CNY 17,14	-%1,21	CNY 17,05	CNY 17,27	CNY 16,76	26,46M
2026-06-09	CNY 17,35	-%0,74	CNY 17,80	CNY 17,87	CNY 16,80	46,11M
2026-06-08	CNY 17,48	-%6,17	CNY 18,01	CNY 18,20	CNY 17,24	60,69M
2026-06-05	CNY 18,63	-%4,17	CNY 19,30	CNY 19,68	CNY 18,55	40,14M
2026-06-04	CNY 19,44	-%6,76	CNY 20,50	CNY 20,78	CNY 19,29	42,85M
2026-06-03	CNY 20,85	-%0,95	CNY 21,00	CNY 21,09	CNY 20,44	24,18M
2026-06-02	CNY 21,05	+%0,43	CNY 21,31	CNY 21,41	CNY 20,61	22,15M
2026-06-01	CNY 20,96	-%1,41	CNY 20,41	CNY 21,29	CNY 19,72	39,46M
2026-05-29	CNY 21,26	+%1,00	CNY 21,32	CNY 21,98	CNY 21,00	32,41M
2026-05-28	CNY 21,05	-%2,77	CNY 21,61	CNY 21,85	CNY 20,80	28,29M
2026-05-27	CNY 21,65	-%3,56	CNY 22,45	CNY 22,84	CNY 21,50	41,34M
2026-05-26	CNY 22,45	+%8,14	CNY 20,96	CNY 22,70	CNY 20,76	59,40M