002816 Geçmiş veriler - Shenzhen Hekeda Precision Cleaning Equipment Co., Ltd. Class A | Makkler

002816 Geçmiş veriler - Shenzhen Hekeda Precision Cleaning Equipment Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 21,86	-%0,18	CNY 21,92	CNY 22,22	CNY 21,56	953,40K
2026-09-29	CNY 21,90	+%3,30	CNY 21,03	CNY 21,94	CNY 20,90	1,02M
2026-09-28	CNY 21,20	-%0,42	CNY 21,37	CNY 21,85	CNY 20,80	1,21M
2026-09-24	CNY 21,29	-%1,25	CNY 21,40	CNY 21,65	CNY 21,01	1,41M
2026-09-23	CNY 21,56	-%3,84	CNY 22,10	CNY 22,10	CNY 20,84	2,94M
2026-09-22	CNY 22,42	+%0,09	CNY 22,30	CNY 22,62	CNY 22,30	1,11M
2026-09-21	CNY 22,40	-%1,50	CNY 22,85	CNY 22,85	CNY 22,20	1,24M
2026-09-18	CNY 22,74	+%2,11	CNY 22,27	CNY 22,78	CNY 22,27	817,70K
2026-09-17	CNY 22,27	+%1,09	CNY 22,04	CNY 22,45	CNY 21,53	1,35M
2026-09-16	CNY 22,03	+%0,05	CNY 21,98	CNY 22,27	CNY 21,69	821,50K
2026-09-15	CNY 22,02	-%2,39	CNY 22,56	CNY 22,91	CNY 22,02	1,11M
2026-09-14	CNY 22,56	+%1,08	CNY 22,04	CNY 22,67	CNY 22,04	776,80K
2026-09-11	CNY 22,32	-%1,20	CNY 22,33	CNY 22,45	CNY 21,60	1,29M
2026-09-10	CNY 22,59	-%1,05	CNY 22,74	CNY 22,74	CNY 22,30	952,00K
2026-09-09	CNY 22,83	-%1,93	CNY 23,09	CNY 23,28	CNY 22,70	1,11M
2026-09-08	CNY 23,28	+%1,17	CNY 22,90	CNY 23,45	CNY 22,90	1,28M
2026-09-07	CNY 23,01	+%0,04	CNY 22,81	CNY 23,39	CNY 22,80	1,11M
2026-09-04	CNY 23,00	%0,00	CNY 23,01	CNY 23,47	CNY 22,89	2,18M
2026-09-03	CNY 23,00	-%3,24	CNY 23,73	CNY 23,95	CNY 22,50	2,66M
2026-09-02	CNY 23,77	-%2,70	CNY 24,23	CNY 24,30	CNY 23,69	2,14M
2026-09-01	CNY 24,43	+%0,12	CNY 24,42	CNY 24,57	CNY 24,15	1,81M
2026-08-31	CNY 24,40	-%2,67	CNY 24,68	CNY 24,69	CNY 24,22	1,66M
2026-08-28	CNY 25,07	+%4,24	CNY 24,05	CNY 25,08	CNY 24,00	1,91M
2026-08-27	CNY 24,05	+%0,46	CNY 24,02	CNY 24,21	CNY 23,77	1,59M
2026-08-26	CNY 23,94	-%0,50	CNY 24,25	CNY 24,46	CNY 23,82	1,31M
2026-08-25	CNY 24,06	-%1,64	CNY 24,34	CNY 24,38	CNY 23,68	1,25M
2026-08-24	CNY 24,46	-%1,85	CNY 24,92	CNY 25,08	CNY 24,23	968,10K
2026-08-21	CNY 24,92	-%0,32	CNY 25,00	CNY 25,09	CNY 24,39	890,10K
2026-08-20	CNY 25,00	+%2,00	CNY 24,80	CNY 25,23	CNY 24,56	1,42M
2026-08-19	CNY 24,51	-%6,27	CNY 25,87	CNY 25,87	CNY 24,30	2,52M
2026-08-18	CNY 26,15	-%2,72	CNY 26,53	CNY 26,89	CNY 25,75	1,37M
2026-08-17	CNY 26,88	+%0,98	CNY 26,35	CNY 26,88	CNY 26,13	939,30K
2026-08-14	CNY 26,62	+%0,11	CNY 26,47	CNY 26,75	CNY 25,96	1,04M
2026-08-13	CNY 26,59	+%1,18	CNY 26,30	CNY 27,14	CNY 26,05	1,83M
2026-08-12	CNY 26,28	+%2,66	CNY 25,60	CNY 26,28	CNY 25,42	1,31M
2026-08-11	CNY 25,60	-%2,48	CNY 26,01	CNY 26,24	CNY 25,53	1,59M
2026-08-10	CNY 26,25	-%2,67	CNY 26,65	CNY 26,74	CNY 26,16	1,23M
2026-08-07	CNY 26,97	+%0,15	CNY 26,51	CNY 27,28	CNY 26,35	2,02M
2026-08-06	CNY 26,93	+%6,02	CNY 25,28	CNY 27,02	CNY 25,19	2,72M
2026-08-05	CNY 25,40	+%0,59	CNY 25,00	CNY 25,64	CNY 25,00	1,76M
2026-08-04	CNY 25,25	+%3,82	CNY 24,98	CNY 25,25	CNY 24,50	1,61M
2026-08-03	CNY 24,32	+%0,08	CNY 24,30	CNY 24,45	CNY 23,75	1,49M
2026-07-31	CNY 24,30	+%5,51	CNY 23,50	CNY 24,66	CNY 22,83	2,27M
2026-07-30	CNY 23,03	-%1,16	CNY 23,31	CNY 23,89	CNY 22,79	1,70M
2026-07-29	CNY 23,30	+%1,35	CNY 22,98	CNY 23,30	CNY 22,45	1,94M
2026-07-28	CNY 22,99	+%3,65	CNY 22,02	CNY 23,50	CNY 22,02	2,91M
2026-07-27	CNY 22,18	+%1,37	CNY 21,78	CNY 22,68	CNY 21,70	1,80M
2026-07-24	CNY 21,88	-%1,35	CNY 21,88	CNY 22,68	CNY 21,30	2,18M
2026-07-23	CNY 22,18	+%5,62	CNY 21,23	CNY 22,28	CNY 20,59	2,01M
2026-07-22	CNY 21,00	-%3,58	CNY 21,66	CNY 22,33	CNY 20,21	3,05M
2026-07-21	CNY 21,78	-%8,10	CNY 21,33	CNY 23,33	CNY 21,33	5,37M
2026-07-20	CNY 23,70	-%9,99	CNY 26,29	CNY 26,33	CNY 23,70	3,11M
2026-07-17	CNY 26,33	-%5,29	CNY 27,72	CNY 28,08	CNY 25,13	2,56M
2026-07-16	CNY 27,80	-%1,45	CNY 28,19	CNY 28,31	CNY 27,60	1,22M
2026-07-15	CNY 28,21	-%1,91	CNY 28,28	CNY 28,67	CNY 27,62	2,36M
2026-07-14	CNY 28,76	+%3,98	CNY 27,96	CNY 28,81	CNY 27,70	2,88M
2026-07-13	CNY 27,66	-%4,52	CNY 28,78	CNY 28,93	CNY 27,52	2,05M
2026-07-10	CNY 28,97	+%0,49	CNY 28,85	CNY 29,98	CNY 28,59	2,85M
2026-07-09	CNY 28,83	+%3,19	CNY 28,00	CNY 28,99	CNY 27,50	2,92M
2026-07-08	CNY 27,94	+%4,80	CNY 26,47	CNY 28,44	CNY 26,43	2,30M
2026-07-07	CNY 26,66	-%4,82	CNY 27,78	CNY 28,22	CNY 26,09	3,06M
2026-07-06	CNY 28,01	-%5,02	CNY 29,50	CNY 29,74	CNY 27,70	3,02M
2026-07-03	CNY 29,49	+%2,82	CNY 28,45	CNY 29,98	CNY 28,45	2,56M
2026-07-02	CNY 28,68	-%2,94	CNY 29,00	CNY 29,83	CNY 28,46	3,10M
2026-07-01	CNY 29,55	-%1,73	CNY 30,53	CNY 31,30	CNY 29,37	4,59M
2026-06-30	CNY 30,07	+%4,99	CNY 28,90	CNY 30,07	CNY 28,36	3,78M
2026-06-29	CNY 28,64	+%1,34	CNY 28,26	CNY 29,29	CNY 28,04	4,12M
2026-06-26	CNY 28,26	+%5,02	CNY 26,55	CNY 28,26	CNY 26,31	4,40M
2026-06-25	CNY 26,91	-%2,71	CNY 28,00	CNY 28,00	CNY 26,82	2,77M
2026-06-24	CNY 27,66	-%0,47	CNY 27,73	CNY 28,13	CNY 26,68	3,10M
2026-06-23	CNY 27,79	+%2,77	CNY 26,89	CNY 27,93	CNY 26,06	3,70M
2026-06-22	CNY 27,04	-%4,99	CNY 28,25	CNY 28,25	CNY 27,04	6,39M
2026-06-18	CNY 28,46	+%5,02	CNY 27,17	CNY 28,46	CNY 26,82	4,42M
2026-06-17	CNY 27,10	+%4,07	CNY 25,98	CNY 27,10	CNY 25,92	3,86M
2026-06-16	CNY 26,04	+%0,74	CNY 25,73	CNY 26,16	CNY 25,66	2,49M
2026-06-15	CNY 25,85	-%1,45	CNY 25,90	CNY 26,00	CNY 25,58	2,88M
2026-06-12	CNY 26,23	+%4,13	CNY 25,32	CNY 26,40	CNY 25,21	3,49M
2026-06-11	CNY 25,19	-%1,68	CNY 25,62	CNY 25,95	CNY 25,07	2,43M
2026-06-10	CNY 25,62	+%2,48	CNY 24,85	CNY 26,25	CNY 24,81	4,77M
2026-06-09	CNY 25,00	+%0,16	CNY 24,97	CNY 25,21	CNY 24,75	1,82M
2026-06-08	CNY 24,96	-%0,36	CNY 24,39	CNY 24,96	CNY 24,21	2,45M
2026-06-05	CNY 25,05	+%0,44	CNY 24,88	CNY 25,42	CNY 24,08	3,20M
2026-06-04	CNY 24,94	+%0,56	CNY 24,51	CNY 25,31	CNY 24,40	2,42M
2026-06-03	CNY 24,80	-%0,96	CNY 24,95	CNY 25,01	CNY 24,45	1,76M
2026-06-02	CNY 25,04	+%0,93	CNY 24,80	CNY 25,35	CNY 24,57	1,93M
2026-06-01	CNY 24,81	+%0,08	CNY 24,55	CNY 24,96	CNY 24,25	1,97M
2026-05-29	CNY 24,79	-%2,71	CNY 25,48	CNY 25,84	CNY 24,73	2,68M
2026-05-28	CNY 25,48	+%0,31	CNY 25,20	CNY 25,90	CNY 25,16	2,82M
2026-05-27	CNY 25,40	-%0,39	CNY 25,68	CNY 25,89	CNY 24,96	2,83M
2026-05-26	CNY 25,50	-%2,89	CNY 26,52	CNY 26,66	CNY 25,20	3,08M