002805 Geçmiş veriler - Shandong Fengyuan Chemical Co. Ltd. Class A | Makkler

002805 Geçmiş veriler - Shandong Fengyuan Chemical Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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