002840 Geçmiş veriler - Zhejiang Huatong Meat Products Co., Ltd. Class A | Makkler

002840 Geçmiş veriler - Zhejiang Huatong Meat Products Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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