002392 Geçmiş veriler - Beijing Lier High-Temperature Materials Co., Ltd. Class A | Makkler

002392 Geçmiş veriler - Beijing Lier High-Temperature Materials Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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