002465 Geçmiş veriler - Guangzhou Haige Communications Group Incorporated Company Class A | Makkler

002465 Geçmiş veriler - Guangzhou Haige Communications Group Incorporated Company Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 9,89	-%1,10	CNY 10,10	CNY 10,17	CNY 9,88	37,05M
2026-09-29	CNY 10,00	%0,00	CNY 9,98	CNY 10,08	CNY 9,91	38,06M
2026-09-28	CNY 10,00	-%3,01	CNY 10,24	CNY 10,29	CNY 9,91	57,31M
2026-09-24	CNY 10,31	+%0,98	CNY 10,22	CNY 10,56	CNY 10,18	70,17M
2026-09-23	CNY 10,21	-%0,97	CNY 10,34	CNY 10,35	CNY 10,13	32,33M
2026-09-22	CNY 10,31	-%0,77	CNY 10,42	CNY 10,53	CNY 10,28	43,72M
2026-09-21	CNY 10,39	+%1,66	CNY 10,29	CNY 10,40	CNY 10,23	42,96M
2026-09-18	CNY 10,22	+%1,79	CNY 10,10	CNY 10,29	CNY 10,08	42,76M
2026-09-17	CNY 10,04	-%1,86	CNY 10,20	CNY 10,26	CNY 9,97	38,03M
2026-09-16	CNY 10,23	+%2,30	CNY 10,00	CNY 10,30	CNY 9,93	48,05M
2026-09-15	CNY 10,00	-%1,09	CNY 10,05	CNY 10,09	CNY 9,99	27,04M
2026-09-14	CNY 10,11	-%1,37	CNY 10,21	CNY 10,23	CNY 10,00	40,28M
2026-09-11	CNY 10,25	+%0,29	CNY 10,13	CNY 10,33	CNY 9,95	55,01M
2026-09-10	CNY 10,22	+%0,10	CNY 10,13	CNY 10,32	CNY 10,07	37,41M
2026-09-09	CNY 10,21	%0,00	CNY 10,21	CNY 10,36	CNY 10,16	44,92M
2026-09-08	CNY 10,21	+%2,51	CNY 9,99	CNY 10,32	CNY 9,98	59,35M
2026-09-07	CNY 9,96	-%0,40	CNY 9,99	CNY 10,05	CNY 9,92	33,79M
2026-09-04	CNY 10,00	%0,00	CNY 10,06	CNY 10,26	CNY 9,97	48,20M
2026-09-03	CNY 10,00	-%0,99	CNY 10,14	CNY 10,17	CNY 9,97	27,12M
2026-09-02	CNY 10,10	-%0,88	CNY 10,10	CNY 10,22	CNY 10,06	30,23M
2026-09-01	CNY 10,19	-%0,10	CNY 10,15	CNY 10,27	CNY 10,07	33,26M
2026-08-31	CNY 10,20	+%0,99	CNY 9,98	CNY 10,20	CNY 9,96	45,51M
2026-08-28	CNY 10,10	-%0,59	CNY 10,16	CNY 10,23	CNY 10,07	30,26M
2026-08-27	CNY 10,16	+%1,60	CNY 9,96	CNY 10,17	CNY 9,94	33,35M
2026-08-26	CNY 10,00	+%0,10	CNY 9,99	CNY 10,10	CNY 9,91	32,44M
2026-08-25	CNY 9,99	+%1,73	CNY 9,78	CNY 10,05	CNY 9,67	43,86M
2026-08-24	CNY 9,82	-%0,71	CNY 9,86	CNY 10,02	CNY 9,71	40,75M
2026-08-21	CNY 9,89	+%0,92	CNY 9,71	CNY 9,97	CNY 9,69	33,08M
2026-08-20	CNY 9,80	-%0,91	CNY 10,09	CNY 10,10	CNY 9,78	45,73M
2026-08-19	CNY 9,89	-%6,79	CNY 10,87	CNY 10,94	CNY 9,85	96,16M
2026-08-18	CNY 10,61	-%1,30	CNY 10,71	CNY 10,71	CNY 10,45	40,65M
2026-08-17	CNY 10,75	+%1,42	CNY 10,64	CNY 10,76	CNY 10,51	36,46M
2026-08-14	CNY 10,60	+%0,47	CNY 10,59	CNY 10,65	CNY 10,41	40,51M
2026-08-13	CNY 10,55	-%1,77	CNY 10,86	CNY 10,96	CNY 10,55	43,88M
2026-08-12	CNY 10,74	+%1,32	CNY 10,57	CNY 10,77	CNY 10,49	44,79M
2026-08-11	CNY 10,60	-%2,93	CNY 10,55	CNY 10,73	CNY 10,42	60,95M
2026-08-10	CNY 10,92	+%0,65	CNY 10,91	CNY 10,94	CNY 10,56	52,82M
2026-08-07	CNY 10,85	+%1,40	CNY 10,75	CNY 10,89	CNY 10,46	57,69M
2026-08-06	CNY 10,70	+%0,66	CNY 10,53	CNY 10,78	CNY 10,50	62,25M
2026-08-05	CNY 10,63	+%1,33	CNY 10,52	CNY 10,71	CNY 10,38	59,52M
2026-08-04	CNY 10,49	+%2,04	CNY 10,42	CNY 10,59	CNY 10,28	54,57M
2026-08-03	CNY 10,28	+%2,80	CNY 10,00	CNY 10,30	CNY 9,91	51,87M
2026-07-31	CNY 10,00	+%2,56	CNY 9,90	CNY 10,19	CNY 9,86	64,20M
2026-07-30	CNY 9,75	-%1,81	CNY 9,83	CNY 9,98	CNY 9,68	54,09M
2026-07-29	CNY 9,93	+%2,48	CNY 9,74	CNY 9,97	CNY 9,51	65,74M
2026-07-28	CNY 9,69	-%0,62	CNY 9,62	CNY 9,84	CNY 9,58	43,71M
2026-07-27	CNY 9,75	+%2,74	CNY 9,45	CNY 9,77	CNY 9,38	49,47M
2026-07-24	CNY 9,49	-%4,14	CNY 9,79	CNY 9,87	CNY 9,49	48,23M
2026-07-23	CNY 9,90	+%2,27	CNY 9,68	CNY 9,91	CNY 9,60	50,05M
2026-07-22	CNY 9,68	-%1,33	CNY 9,70	CNY 9,94	CNY 9,62	57,77M
2026-07-21	CNY 9,81	+%2,83	CNY 9,60	CNY 9,82	CNY 9,26	73,50M
2026-07-20	CNY 9,54	-%2,35	CNY 9,87	CNY 10,08	CNY 9,34	71,74M
2026-07-17	CNY 9,77	-%5,97	CNY 10,39	CNY 10,48	CNY 9,73	82,83M
2026-07-16	CNY 10,39	-%3,08	CNY 10,60	CNY 10,75	CNY 10,36	67,55M
2026-07-15	CNY 10,72	-%4,96	CNY 10,88	CNY 11,15	CNY 10,60	106,43M
2026-07-14	CNY 11,28	-%7,69	CNY 11,80	CNY 11,81	CNY 11,00	145,30M
2026-07-13	CNY 12,22	-%10,01	CNY 13,18	CNY 13,26	CNY 12,22	148,62M
2026-07-10	CNY 13,58	+%8,90	CNY 12,44	CNY 13,72	CNY 12,17	197,14M
2026-07-09	CNY 12,47	+%3,23	CNY 12,08	CNY 12,53	CNY 11,85	70,51M
2026-07-08	CNY 12,08	-%2,58	CNY 12,37	CNY 12,55	CNY 12,08	57,62M
2026-07-07	CNY 12,40	-%3,58	CNY 12,84	CNY 13,13	CNY 12,34	67,13M
2026-07-06	CNY 12,86	-%1,08	CNY 13,36	CNY 13,65	CNY 12,70	103,33M
2026-07-03	CNY 13,00	+%6,73	CNY 12,28	CNY 13,33	CNY 12,20	122,53M
2026-07-02	CNY 12,18	-%4,25	CNY 12,58	CNY 12,74	CNY 12,15	69,00M
2026-07-01	CNY 12,72	-%0,39	CNY 12,77	CNY 12,99	CNY 12,60	67,54M
2026-06-30	CNY 12,77	+%5,71	CNY 12,19	CNY 12,86	CNY 12,09	89,62M
2026-06-29	CNY 12,08	-%1,79	CNY 12,29	CNY 12,36	CNY 11,84	75,77M
2026-06-26	CNY 12,30	-%1,44	CNY 12,40	CNY 12,64	CNY 12,06	91,54M
2026-06-25	CNY 12,48	-%2,27	CNY 12,68	CNY 12,90	CNY 12,33	70,47M
2026-06-24	CNY 12,77	+%0,24	CNY 12,70	CNY 12,84	CNY 12,48	66,65M
2026-06-23	CNY 12,74	-%4,78	CNY 13,20	CNY 13,31	CNY 12,65	85,29M
2026-06-22	CNY 13,38	-%2,19	CNY 13,67	CNY 13,87	CNY 12,84	117,89M
2026-06-18	CNY 13,68	-%1,23	CNY 13,61	CNY 13,96	CNY 13,37	86,57M
2026-06-17	CNY 13,85	-%0,36	CNY 13,70	CNY 14,17	CNY 13,55	87,01M
2026-06-16	CNY 13,90	+%0,51	CNY 13,99	CNY 14,30	CNY 13,83	89,87M
2026-06-15	CNY 13,83	+%1,10	CNY 13,76	CNY 14,00	CNY 13,60	85,74M
2026-06-12	CNY 13,68	+%0,59	CNY 13,88	CNY 14,19	CNY 13,52	98,86M
2026-06-11	CNY 13,60	-%3,27	CNY 13,80	CNY 13,92	CNY 13,46	83,34M
2026-06-10	CNY 14,06	-%5,06	CNY 14,58	CNY 14,84	CNY 13,80	103,93M
2026-06-09	CNY 14,81	+%2,42	CNY 14,65	CNY 14,86	CNY 14,34	94,15M
2026-06-08	CNY 14,46	-%9,17	CNY 15,50	CNY 16,08	CNY 14,37	189,72M
2026-06-05	CNY 15,92	+%6,77	CNY 15,01	CNY 16,40	CNY 14,76	229,55M
2026-06-04	CNY 14,91	-%2,93	CNY 15,11	CNY 15,65	CNY 14,82	96,73M
2026-06-03	CNY 15,36	-%4,30	CNY 15,80	CNY 16,48	CNY 15,10	147,11M
2026-06-02	CNY 16,05	+%2,36	CNY 15,67	CNY 16,08	CNY 14,96	114,11M
2026-06-01	CNY 15,68	-%1,01	CNY 15,50	CNY 16,49	CNY 15,34	129,29M
2026-05-29	CNY 15,84	-%10,00	CNY 17,60	CNY 17,60	CNY 15,84	186,99M
2026-05-28	CNY 17,60	-%0,28	CNY 17,63	CNY 17,80	CNY 17,20	142,71M
2026-05-27	CNY 17,65	+%1,44	CNY 17,51	CNY 18,50	CNY 17,38	213,06M
2026-05-26	CNY 17,40	-%0,57	CNY 17,33	CNY 17,48	CNY 16,85	149,54M