002709 Geçmiş veriler - Guangzhou Tinci Materials Technology Co., Ltd | Makkler

002709 Geçmiş veriler - Guangzhou Tinci Materials Technology Co., Ltd | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 31,20	+%0,39	CNY 31,45	CNY 31,97	CNY 30,83	35,53M
2026-09-29	CNY 31,08	+%2,00	CNY 30,78	CNY 31,50	CNY 30,70	36,07M
2026-09-28	CNY 30,47	-%4,06	CNY 31,70	CNY 31,75	CNY 30,34	35,07M
2026-09-24	CNY 31,76	-%3,29	CNY 32,71	CNY 32,90	CNY 31,75	28,75M
2026-09-23	CNY 32,84	-%1,41	CNY 33,13	CNY 33,26	CNY 32,67	29,30M
2026-09-22	CNY 33,31	-%0,66	CNY 33,65	CNY 33,69	CNY 33,21	36,45M
2026-09-21	CNY 33,53	+%0,51	CNY 33,37	CNY 33,64	CNY 33,23	34,35M
2026-09-18	CNY 33,36	+%1,46	CNY 33,18	CNY 33,49	CNY 32,86	37,00M
2026-09-17	CNY 32,88	-%0,66	CNY 32,88	CNY 33,34	CNY 32,72	23,91M
2026-09-16	CNY 33,10	+%0,95	CNY 32,89	CNY 33,25	CNY 32,10	38,37M
2026-09-15	CNY 32,79	-%0,76	CNY 32,71	CNY 33,49	CNY 32,64	32,79M
2026-09-14	CNY 33,04	+%2,26	CNY 32,00	CNY 33,63	CNY 31,94	39,99M
2026-09-11	CNY 32,31	-%2,53	CNY 32,70	CNY 32,71	CNY 31,68	40,49M
2026-09-10	CNY 33,15	-%1,52	CNY 33,48	CNY 33,48	CNY 32,98	26,34M
2026-09-09	CNY 33,66	-%0,03	CNY 33,54	CNY 33,86	CNY 33,27	31,29M
2026-09-08	CNY 33,67	-%0,97	CNY 34,00	CNY 34,12	CNY 33,50	32,15M
2026-09-07	CNY 34,00	+%0,50	CNY 33,83	CNY 34,13	CNY 33,50	30,28M
2026-09-04	CNY 33,83	-%2,23	CNY 34,68	CNY 34,88	CNY 33,62	37,73M
2026-09-03	CNY 34,60	+%0,46	CNY 34,94	CNY 35,01	CNY 34,31	26,90M
2026-09-02	CNY 34,44	-%3,29	CNY 35,20	CNY 35,23	CNY 34,14	45,96M
2026-09-01	CNY 35,61	-%2,28	CNY 36,53	CNY 36,89	CNY 35,60	42,67M
2026-08-31	CNY 36,44	-%1,91	CNY 37,06	CNY 37,06	CNY 35,66	54,71M
2026-08-28	CNY 37,15	-%0,32	CNY 37,20	CNY 37,47	CNY 36,80	44,12M
2026-08-27	CNY 37,27	+%1,33	CNY 36,56	CNY 37,36	CNY 36,00	47,65M
2026-08-26	CNY 36,78	+%1,04	CNY 36,43	CNY 37,22	CNY 36,11	41,79M
2026-08-25	CNY 36,40	-%2,88	CNY 37,00	CNY 37,14	CNY 35,50	55,66M
2026-08-24	CNY 37,48	-%1,26	CNY 38,30	CNY 39,10	CNY 37,20	57,73M
2026-08-21	CNY 37,96	+%2,37	CNY 37,25	CNY 38,93	CNY 36,15	71,03M
2026-08-20	CNY 37,08	-%2,34	CNY 38,19	CNY 38,38	CNY 36,89	50,47M
2026-08-19	CNY 37,97	-%3,06	CNY 38,15	CNY 39,67	CNY 37,80	59,32M
2026-08-18	CNY 39,17	-%2,17	CNY 40,05	CNY 40,48	CNY 39,02	53,43M
2026-08-17	CNY 40,04	+%1,44	CNY 39,48	CNY 40,08	CNY 38,90	50,69M
2026-08-14	CNY 39,47	+%1,70	CNY 38,81	CNY 40,39	CNY 38,81	63,85M
2026-08-13	CNY 38,81	-%1,65	CNY 39,50	CNY 39,85	CNY 38,81	58,46M
2026-08-12	CNY 39,46	-%0,05	CNY 39,39	CNY 40,38	CNY 39,25	56,59M
2026-08-11	CNY 39,48	-%0,35	CNY 39,50	CNY 40,20	CNY 39,04	58,60M
2026-08-10	CNY 39,62	+%0,74	CNY 39,32	CNY 39,86	CNY 38,91	64,28M
2026-08-07	CNY 39,33	+%0,20	CNY 39,26	CNY 39,53	CNY 38,20	75,33M
2026-08-06	CNY 39,25	+%0,51	CNY 39,06	CNY 39,35	CNY 38,35	78,41M
2026-08-05	CNY 39,05	+%5,23	CNY 37,12	CNY 39,07	CNY 37,12	81,11M
2026-08-04	CNY 37,11	+%3,26	CNY 35,98	CNY 37,26	CNY 35,94	53,42M
2026-08-03	CNY 35,94	+%0,56	CNY 35,75	CNY 36,37	CNY 34,89	45,21M
2026-07-31	CNY 35,74	+%0,17	CNY 36,48	CNY 37,50	CNY 35,74	71,32M
2026-07-30	CNY 35,68	-%3,02	CNY 36,77	CNY 37,10	CNY 35,52	59,45M
2026-07-29	CNY 36,79	-%1,34	CNY 37,05	CNY 37,93	CNY 34,75	79,83M
2026-07-28	CNY 37,29	-%2,61	CNY 37,68	CNY 38,88	CNY 37,05	69,09M
2026-07-27	CNY 38,29	+%3,96	CNY 37,45	CNY 38,68	CNY 37,03	78,77M
2026-07-24	CNY 36,83	-%1,63	CNY 36,92	CNY 38,85	CNY 36,82	92,33M
2026-07-23	CNY 37,44	+%6,18	CNY 35,41	CNY 37,48	CNY 35,18	85,67M
2026-07-22	CNY 35,26	-%2,30	CNY 35,95	CNY 36,88	CNY 35,09	69,25M
2026-07-21	CNY 36,09	+%8,02	CNY 33,79	CNY 36,14	CNY 33,20	91,24M
2026-07-20	CNY 33,41	-%6,20	CNY 35,56	CNY 35,67	CNY 32,60	88,83M
2026-07-17	CNY 35,62	-%2,70	CNY 36,40	CNY 36,98	CNY 35,15	69,67M
2026-07-16	CNY 36,61	-%2,50	CNY 37,20	CNY 37,73	CNY 36,33	56,16M
2026-07-15	CNY 37,55	-%1,62	CNY 38,31	CNY 38,93	CNY 37,45	63,06M
2026-07-14	CNY 38,17	+%2,64	CNY 37,19	CNY 38,40	CNY 36,39	78,86M
2026-07-13	CNY 37,19	-%7,16	CNY 39,28	CNY 39,49	CNY 37,01	106,42M
2026-07-10	CNY 40,06	-%3,38	CNY 43,54	CNY 44,34	CNY 39,90	135,43M
2026-07-09	CNY 41,46	-%7,02	CNY 44,08	CNY 44,50	CNY 40,13	150,16M
2026-07-08	CNY 44,59	-%9,99	CNY 48,81	CNY 49,07	CNY 44,59	101,28M
2026-07-07	CNY 49,54	+%1,10	CNY 48,81	CNY 50,25	CNY 48,50	58,29M
2026-07-06	CNY 49,00	-%9,33	CNY 52,20	CNY 52,79	CNY 48,64	113,15M
2026-07-03	CNY 54,04	-%1,46	CNY 54,84	CNY 55,38	CNY 53,08	95,57M
2026-07-02	CNY 54,84	+%0,68	CNY 53,39	CNY 56,80	CNY 53,07	143,32M
2026-07-01	CNY 54,47	+%5,91	CNY 51,99	CNY 54,87	CNY 49,50	154,40M
2026-06-30	CNY 51,43	+%1,02	CNY 50,50	CNY 52,45	CNY 50,31	88,21M
2026-06-29	CNY 50,91	+%1,80	CNY 50,48	CNY 52,22	CNY 49,16	91,27M
2026-06-26	CNY 50,01	-%9,40	CNY 55,21	CNY 55,95	CNY 49,96	114,13M
2026-06-25	CNY 55,20	-%2,02	CNY 55,71	CNY 56,48	CNY 55,00	94,32M
2026-06-24	CNY 56,34	+%4,26	CNY 54,02	CNY 56,91	CNY 52,65	127,69M
2026-06-23	CNY 54,04	-%3,36	CNY 55,61	CNY 56,10	CNY 53,88	118,44M
2026-06-22	CNY 55,92	+%8,35	CNY 50,50	CNY 56,60	CNY 49,09	173,66M
2026-06-18	CNY 51,61	-%2,35	CNY 52,50	CNY 53,85	CNY 51,14	106,37M
2026-06-17	CNY 52,85	+%1,09	CNY 51,75	CNY 53,38	CNY 51,51	114,86M
2026-06-16	CNY 52,28	+%6,65	CNY 49,35	CNY 52,65	CNY 48,47	141,69M
2026-06-15	CNY 49,02	-%1,25	CNY 50,00	CNY 50,31	CNY 48,57	108,92M
2026-06-12	CNY 49,64	+%2,43	CNY 48,60	CNY 50,61	CNY 47,88	123,36M
2026-06-11	CNY 48,46	+%3,33	CNY 47,00	CNY 49,40	CNY 46,38	105,50M
2026-06-10	CNY 46,90	-%2,23	CNY 47,39	CNY 48,19	CNY 46,50	60,24M
2026-06-09	CNY 47,97	+%2,26	CNY 47,71	CNY 48,47	CNY 46,00	79,27M
2026-06-08	CNY 46,91	-%3,52	CNY 47,51	CNY 48,96	CNY 46,05	76,36M
2026-06-05	CNY 48,62	-%1,58	CNY 49,17	CNY 50,44	CNY 48,29	83,87M
2026-06-04	CNY 49,40	-%3,70	CNY 50,40	CNY 50,46	CNY 49,18	91,08M
2026-06-03	CNY 51,30	-%1,55	CNY 51,45	CNY 52,19	CNY 50,86	67,82M
2026-06-02	CNY 52,11	+%0,73	CNY 52,99	CNY 53,28	CNY 50,84	66,94M
2026-06-01	CNY 51,73	-%0,58	CNY 52,08	CNY 54,20	CNY 51,51	81,54M
2026-05-29	CNY 52,03	+%0,27	CNY 51,60	CNY 53,87	CNY 50,61	104,48M
2026-05-28	CNY 51,89	-%2,94	CNY 52,89	CNY 53,99	CNY 50,30	90,09M
2026-05-27	CNY 53,46	+%2,83	CNY 52,66	CNY 55,17	CNY 52,66	107,10M
2026-05-26	CNY 51,99	-%2,04	CNY 51,95	CNY 53,44	CNY 51,40	95,11M