002542 Geçmiş veriler - China Zhonghua Geotechnical Engineering Group Co., Ltd. Class A | Makkler

002542 Geçmiş veriler - China Zhonghua Geotechnical Engineering Group Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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