002402 Geçmiş veriler - Shenzhen H&T Intelligent Control Co., Ltd. Class A | Makkler

002402 Geçmiş veriler - Shenzhen H&T Intelligent Control Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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