002824 Geçmiş veriler - Guangdong Hoshion Industrial Aluminium Co., Ltd. Class A | Makkler

002824 Geçmiş veriler - Guangdong Hoshion Industrial Aluminium Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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