002458 Geçmiş veriler - Shandong Yisheng Livestock & Poultry Breeding Co., Ltd. Class A | Makkler

002458 Geçmiş veriler - Shandong Yisheng Livestock & Poultry Breeding Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 8,09	+%0,50	CNY 8,08	CNY 8,13	CNY 8,04	14,18M
2026-09-29	CNY 8,05	-%0,86	CNY 8,09	CNY 8,13	CNY 8,01	18,21M
2026-09-28	CNY 8,12	+%0,37	CNY 8,09	CNY 8,15	CNY 7,99	22,33M
2026-09-24	CNY 8,09	-%1,46	CNY 8,20	CNY 8,24	CNY 8,06	18,14M
2026-09-23	CNY 8,21	-%1,68	CNY 8,33	CNY 8,33	CNY 8,19	24,49M
2026-09-22	CNY 8,35	-%1,18	CNY 8,44	CNY 8,44	CNY 8,30	29,05M
2026-09-21	CNY 8,45	+%0,72	CNY 8,38	CNY 8,50	CNY 8,35	24,88M
2026-09-18	CNY 8,39	+%0,24	CNY 8,37	CNY 8,44	CNY 8,33	18,06M
2026-09-17	CNY 8,37	-%0,48	CNY 8,41	CNY 8,50	CNY 8,34	17,77M
2026-09-16	CNY 8,41	-%0,83	CNY 8,45	CNY 8,50	CNY 8,30	24,14M
2026-09-15	CNY 8,48	+%0,24	CNY 8,46	CNY 8,65	CNY 8,42	24,12M
2026-09-14	CNY 8,46	-%4,08	CNY 8,68	CNY 8,69	CNY 8,37	38,41M
2026-09-11	CNY 8,82	-%2,97	CNY 8,98	CNY 9,04	CNY 8,75	35,03M
2026-09-10	CNY 9,09	-%3,81	CNY 9,40	CNY 9,44	CNY 9,07	39,27M
2026-09-09	CNY 9,45	+%1,18	CNY 9,27	CNY 9,48	CNY 9,27	43,54M
2026-09-08	CNY 9,34	+%1,63	CNY 9,21	CNY 9,37	CNY 9,15	46,75M
2026-09-07	CNY 9,19	+%0,88	CNY 9,11	CNY 9,24	CNY 9,00	46,20M
2026-09-04	CNY 9,11	+%4,23	CNY 8,75	CNY 9,23	CNY 8,75	73,24M
2026-09-03	CNY 8,74	-%1,24	CNY 8,88	CNY 8,90	CNY 8,70	34,00M
2026-09-02	CNY 8,85	-%5,85	CNY 9,23	CNY 9,25	CNY 8,82	66,68M
2026-09-01	CNY 9,40	+%4,56	CNY 9,00	CNY 9,43	CNY 8,98	74,75M
2026-08-31	CNY 8,99	-%0,88	CNY 8,98	CNY 9,10	CNY 8,87	42,19M
2026-08-28	CNY 9,07	+%1,45	CNY 8,98	CNY 9,10	CNY 8,83	45,69M
2026-08-27	CNY 8,94	+%1,02	CNY 8,85	CNY 9,00	CNY 8,77	35,38M
2026-08-26	CNY 8,85	%0,00	CNY 8,78	CNY 8,94	CNY 8,75	29,51M
2026-08-25	CNY 8,85	+%0,91	CNY 8,75	CNY 8,89	CNY 8,70	34,98M
2026-08-24	CNY 8,77	-%1,35	CNY 8,89	CNY 8,89	CNY 8,61	38,28M
2026-08-21	CNY 8,89	-%3,79	CNY 9,15	CNY 9,23	CNY 8,88	38,46M
2026-08-20	CNY 9,24	+%0,22	CNY 9,15	CNY 9,33	CNY 9,11	40,25M
2026-08-19	CNY 9,22	-%4,46	CNY 9,62	CNY 9,67	CNY 9,17	58,72M
2026-08-18	CNY 9,65	-%0,82	CNY 9,71	CNY 9,89	CNY 9,61	76,86M
2026-08-17	CNY 9,73	-%0,10	CNY 9,75	CNY 9,80	CNY 9,58	53,96M
2026-08-14	CNY 9,74	-%2,79	CNY 10,05	CNY 10,08	CNY 9,67	56,26M
2026-08-13	CNY 10,02	-%2,15	CNY 10,24	CNY 10,41	CNY 10,00	72,35M
2026-08-12	CNY 10,24	-%2,66	CNY 10,40	CNY 10,55	CNY 10,18	117,26M
2026-08-11	CNY 10,52	+%5,31	CNY 10,65	CNY 10,99	CNY 10,45	189,87M
2026-08-10	CNY 9,99	+%10,02	CNY 9,13	CNY 9,99	CNY 9,13	36,69M
2026-08-07	CNY 9,08	+%0,78	CNY 8,98	CNY 9,09	CNY 8,89	28,72M
2026-08-06	CNY 9,01	+%0,67	CNY 8,97	CNY 9,04	CNY 8,88	30,53M
2026-08-05	CNY 8,95	+%1,59	CNY 8,80	CNY 8,97	CNY 8,75	30,97M
2026-08-04	CNY 8,81	+%0,92	CNY 8,75	CNY 8,86	CNY 8,65	30,42M
2026-08-03	CNY 8,73	+%0,23	CNY 8,69	CNY 8,85	CNY 8,59	32,23M
2026-07-31	CNY 8,71	+%2,83	CNY 8,36	CNY 8,75	CNY 8,35	41,89M
2026-07-30	CNY 8,47	-%1,05	CNY 8,44	CNY 8,65	CNY 8,37	42,06M
2026-07-29	CNY 8,56	+%6,20	CNY 8,10	CNY 8,59	CNY 8,06	66,47M
2026-07-28	CNY 8,06	-%3,01	CNY 8,18	CNY 8,25	CNY 8,00	41,80M
2026-07-27	CNY 8,31	-%0,36	CNY 8,20	CNY 8,38	CNY 8,09	43,17M
2026-07-24	CNY 8,34	-%9,84	CNY 8,94	CNY 9,05	CNY 8,33	84,37M
2026-07-23	CNY 9,25	+%7,43	CNY 8,90	CNY 9,34	CNY 8,76	99,84M
2026-07-22	CNY 8,61	-%1,26	CNY 8,64	CNY 8,75	CNY 8,46	39,44M
2026-07-21	CNY 8,72	+%2,11	CNY 8,47	CNY 8,72	CNY 8,40	44,59M
2026-07-20	CNY 8,54	+%0,23	CNY 8,57	CNY 8,64	CNY 8,28	44,83M
2026-07-17	CNY 8,52	-%4,38	CNY 8,80	CNY 8,85	CNY 8,50	49,99M
2026-07-16	CNY 8,91	-%1,22	CNY 8,93	CNY 9,14	CNY 8,75	54,38M
2026-07-15	CNY 9,02	+%0,22	CNY 8,93	CNY 9,17	CNY 8,85	63,47M
2026-07-14	CNY 9,00	+%5,26	CNY 8,58	CNY 9,04	CNY 8,47	70,75M
2026-07-13	CNY 8,55	-%3,28	CNY 8,63	CNY 8,90	CNY 8,55	56,63M
2026-07-10	CNY 8,84	+%5,74	CNY 8,26	CNY 8,84	CNY 8,15	77,32M
2026-07-09	CNY 8,36	-%0,95	CNY 8,21	CNY 8,59	CNY 8,20	58,60M
2026-07-08	CNY 8,44	-%2,65	CNY 8,60	CNY 8,95	CNY 8,30	73,98M
2026-07-07	CNY 8,67	-%8,25	CNY 9,06	CNY 9,22	CNY 8,57	97,60M
2026-07-06	CNY 9,45	+%4,30	CNY 9,00	CNY 9,77	CNY 8,80	137,89M
2026-07-03	CNY 9,06	-%3,72	CNY 9,60	CNY 9,84	CNY 9,01	153,21M
2026-07-02	CNY 9,41	+%10,06	CNY 9,21	CNY 9,41	CNY 9,00	104,69M
2026-07-01	CNY 8,55	+%10,04	CNY 8,55	CNY 8,55	CNY 8,15	82,63M
2026-06-30	CNY 7,77	%0,00	CNY 7,75	CNY 7,80	CNY 7,58	21,92M
2026-06-29	CNY 7,77	-%1,89	CNY 7,89	CNY 8,07	CNY 7,66	29,08M
2026-06-26	CNY 7,92	-%0,88	CNY 7,99	CNY 8,13	CNY 7,80	19,29M
2026-06-25	CNY 7,99	-%0,87	CNY 8,03	CNY 8,17	CNY 7,94	13,73M
2026-06-24	CNY 8,06	-%2,07	CNY 8,28	CNY 8,29	CNY 7,92	21,06M
2026-06-23	CNY 8,23	-%0,84	CNY 8,22	CNY 8,52	CNY 8,20	20,02M
2026-06-22	CNY 8,30	+%1,22	CNY 8,15	CNY 8,34	CNY 7,87	26,44M
2026-06-18	CNY 8,20	+%0,61	CNY 8,12	CNY 8,32	CNY 8,07	15,41M
2026-06-17	CNY 8,15	-%1,33	CNY 8,26	CNY 8,30	CNY 8,08	11,50M
2026-06-16	CNY 8,26	-%1,08	CNY 8,30	CNY 8,33	CNY 8,07	18,98M
2026-06-15	CNY 8,35	+%1,58	CNY 8,26	CNY 8,36	CNY 8,15	21,56M
2026-06-12	CNY 8,22	+%2,75	CNY 7,98	CNY 8,30	CNY 7,86	23,32M
2026-06-11	CNY 8,00	-%0,62	CNY 7,98	CNY 8,10	CNY 7,89	13,74M
2026-06-10	CNY 8,05	+%3,47	CNY 7,76	CNY 8,10	CNY 7,70	18,62M
2026-06-09	CNY 7,78	-%2,38	CNY 7,95	CNY 7,97	CNY 7,60	20,67M
2026-06-08	CNY 7,97	+%2,05	CNY 7,80	CNY 8,29	CNY 7,76	24,20M
2026-06-05	CNY 7,81	-%0,89	CNY 7,84	CNY 7,94	CNY 7,71	18,05M
2026-06-04	CNY 7,88	-%4,48	CNY 8,28	CNY 8,35	CNY 7,78	37,10M
2026-06-03	CNY 8,25	-%1,08	CNY 8,26	CNY 8,39	CNY 8,13	20,90M
2026-06-02	CNY 8,34	-%0,60	CNY 8,35	CNY 8,48	CNY 8,14	21,23M
2026-06-01	CNY 8,39	+%4,09	CNY 8,12	CNY 8,51	CNY 8,10	23,18M
2026-05-29	CNY 8,06	-%1,23	CNY 8,16	CNY 8,20	CNY 8,01	16,83M
2026-05-28	CNY 8,16	-%2,39	CNY 8,32	CNY 8,43	CNY 8,05	16,51M
2026-05-27	CNY 8,36	-%0,48	CNY 8,40	CNY 8,58	CNY 8,30	17,13M
2026-05-26	CNY 8,40	+%2,19	CNY 8,25	CNY 8,43	CNY 8,18	14,81M