002461 Geçmiş veriler - Guangzhou Zhujiang Brewery Co., Ltd. Class A | Makkler

002461 Geçmiş veriler - Guangzhou Zhujiang Brewery Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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