002545 Geçmiş veriler - Qingdao East Steel Tower Stock Co., Ltd. Class A | Makkler

002545 Geçmiş veriler - Qingdao East Steel Tower Stock Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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