002880 Geçmiş veriler - Shenzhen Weiguang Biological Products Co., Ltd. Class A | Makkler

002880 Geçmiş veriler - Shenzhen Weiguang Biological Products Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 22,23	+%2,30	CNY 21,73	CNY 22,58	CNY 21,53	2,85M
2026-09-29	CNY 21,73	-%1,09	CNY 21,91	CNY 22,28	CNY 21,60	2,05M
2026-09-28	CNY 21,97	+%2,14	CNY 21,40	CNY 22,12	CNY 21,40	2,72M
2026-09-24	CNY 21,51	-%1,65	CNY 21,88	CNY 21,99	CNY 21,47	1,55M
2026-09-23	CNY 21,87	+%0,41	CNY 21,70	CNY 22,17	CNY 21,60	2,02M
2026-09-22	CNY 21,78	+%0,65	CNY 21,42	CNY 21,99	CNY 21,31	2,97M
2026-09-21	CNY 21,64	+%4,04	CNY 20,95	CNY 21,85	CNY 20,94	2,60M
2026-09-18	CNY 20,80	+%0,43	CNY 20,74	CNY 21,19	CNY 20,74	1,56M
2026-09-17	CNY 20,71	+%0,34	CNY 20,55	CNY 20,98	CNY 20,33	1,60M
2026-09-16	CNY 20,64	+%2,18	CNY 20,10	CNY 21,18	CNY 20,03	1,83M
2026-09-15	CNY 20,20	-%2,13	CNY 20,79	CNY 20,79	CNY 20,09	1,58M
2026-09-14	CNY 20,64	+%0,44	CNY 20,48	CNY 20,84	CNY 20,20	1,35M
2026-09-11	CNY 20,55	-%4,55	CNY 21,23	CNY 21,42	CNY 20,42	2,50M
2026-09-10	CNY 21,53	-%3,32	CNY 22,10	CNY 22,18	CNY 21,48	2,37M
2026-09-09	CNY 22,27	-%1,98	CNY 22,49	CNY 22,49	CNY 22,02	2,83M
2026-09-08	CNY 22,72	-%1,98	CNY 22,85	CNY 22,89	CNY 22,40	4,07M
2026-09-07	CNY 23,18	+%4,41	CNY 22,20	CNY 23,29	CNY 21,80	6,24M
2026-09-04	CNY 22,20	+%1,28	CNY 21,92	CNY 22,34	CNY 21,58	3,52M
2026-09-03	CNY 21,92	+%0,83	CNY 21,58	CNY 21,98	CNY 21,50	2,61M
2026-09-02	CNY 21,74	-%3,16	CNY 22,40	CNY 22,40	CNY 21,48	3,67M
2026-09-01	CNY 22,45	+%2,18	CNY 21,97	CNY 22,45	CNY 21,79	4,98M
2026-08-31	CNY 21,97	-%3,17	CNY 22,47	CNY 22,47	CNY 21,85	5,11M
2026-08-28	CNY 22,69	-%2,03	CNY 22,97	CNY 23,02	CNY 22,58	6,33M
2026-08-27	CNY 23,16	-%4,38	CNY 23,73	CNY 23,80	CNY 22,79	11,61M
2026-08-26	CNY 24,22	+%7,41	CNY 23,80	CNY 24,81	CNY 23,21	15,14M
2026-08-25	CNY 22,55	+%10,00	CNY 21,19	CNY 22,55	CNY 21,19	3,49M
2026-08-24	CNY 20,50	-%2,94	CNY 21,30	CNY 21,45	CNY 20,27	3,77M
2026-08-21	CNY 21,12	-%3,52	CNY 22,20	CNY 22,64	CNY 20,97	5,67M
2026-08-20	CNY 21,89	+%10,00	CNY 20,25	CNY 21,89	CNY 20,25	2,71M
2026-08-19	CNY 19,90	-%2,55	CNY 20,42	CNY 20,51	CNY 19,88	1,39M
2026-08-18	CNY 20,42	-%1,73	CNY 20,78	CNY 20,86	CNY 20,40	1,07M
2026-08-17	CNY 20,78	+%1,02	CNY 20,48	CNY 20,87	CNY 20,18	1,71M
2026-08-14	CNY 20,57	-%2,19	CNY 21,00	CNY 21,08	CNY 20,44	1,86M
2026-08-13	CNY 21,03	+%0,81	CNY 20,72	CNY 21,30	CNY 20,61	1,94M
2026-08-12	CNY 20,86	+%0,68	CNY 20,71	CNY 21,05	CNY 20,61	1,32M
2026-08-11	CNY 20,72	-%1,10	CNY 20,89	CNY 21,01	CNY 20,67	1,77M
2026-08-10	CNY 20,95	+%1,06	CNY 20,69	CNY 21,10	CNY 20,55	2,47M
2026-08-07	CNY 20,73	+%3,24	CNY 20,00	CNY 21,19	CNY 19,70	3,57M
2026-08-06	CNY 20,08	-%4,11	CNY 20,72	CNY 20,75	CNY 19,93	3,37M
2026-08-05	CNY 20,94	+%3,31	CNY 20,30	CNY 21,23	CNY 20,04	4,52M
2026-08-04	CNY 20,27	+%0,45	CNY 20,28	CNY 20,63	CNY 20,24	1,20M
2026-08-03	CNY 20,18	+%1,31	CNY 19,92	CNY 20,30	CNY 19,92	994,87K
2026-07-31	CNY 19,92	+%0,86	CNY 20,00	CNY 20,00	CNY 19,70	1,02M
2026-07-30	CNY 19,75	+%0,36	CNY 19,70	CNY 20,35	CNY 19,54	1,58M
2026-07-29	CNY 19,68	+%2,29	CNY 19,23	CNY 19,80	CNY 19,18	1,37M
2026-07-28	CNY 19,24	+%0,63	CNY 19,01	CNY 19,47	CNY 18,97	1,18M
2026-07-27	CNY 19,12	+%1,70	CNY 18,70	CNY 19,20	CNY 18,57	1,57M
2026-07-24	CNY 18,80	-%4,13	CNY 19,50	CNY 19,68	CNY 18,79	1,61M
2026-07-23	CNY 19,61	-%0,86	CNY 19,70	CNY 19,81	CNY 19,35	1,67M
2026-07-22	CNY 19,78	-%1,64	CNY 20,00	CNY 20,19	CNY 19,58	1,96M
2026-07-21	CNY 20,11	-%2,85	CNY 20,70	CNY 20,80	CNY 19,88	2,07M
2026-07-20	CNY 20,70	-%1,10	CNY 21,00	CNY 21,25	CNY 20,40	1,95M
2026-07-17	CNY 20,93	-%4,91	CNY 22,00	CNY 22,18	CNY 20,82	1,85M
2026-07-16	CNY 22,01	+%2,42	CNY 21,40	CNY 22,18	CNY 21,14	1,93M
2026-07-15	CNY 21,49	+%1,42	CNY 21,18	CNY 21,68	CNY 20,90	1,57M
2026-07-14	CNY 21,19	+%1,73	CNY 20,83	CNY 21,27	CNY 20,69	1,43M
2026-07-13	CNY 20,83	-%1,51	CNY 21,15	CNY 21,40	CNY 20,78	1,13M
2026-07-10	CNY 21,15	+%2,03	CNY 20,73	CNY 21,64	CNY 20,39	1,82M
2026-07-09	CNY 20,73	-%0,81	CNY 20,80	CNY 21,24	CNY 20,50	1,23M
2026-07-08	CNY 20,90	-%0,95	CNY 21,11	CNY 21,39	CNY 20,80	1,35M
2026-07-07	CNY 21,10	-%5,93	CNY 22,28	CNY 22,28	CNY 21,10	2,07M
2026-07-06	CNY 22,43	+%4,08	CNY 21,48	CNY 22,56	CNY 21,31	2,67M
2026-07-03	CNY 21,55	+%1,51	CNY 21,24	CNY 21,68	CNY 21,23	1,76M
2026-07-02	CNY 21,23	+%2,71	CNY 20,60	CNY 21,44	CNY 20,53	2,38M
2026-07-01	CNY 20,67	+%6,11	CNY 19,57	CNY 20,82	CNY 19,25	3,22M
2026-06-30	CNY 19,48	-%4,09	CNY 20,15	CNY 20,24	CNY 19,42	2,07M
2026-06-29	CNY 20,31	+%1,45	CNY 19,90	CNY 20,39	CNY 19,29	2,71M
2026-06-26	CNY 20,02	-%2,91	CNY 20,58	CNY 20,60	CNY 19,91	1,23M
2026-06-25	CNY 20,62	-%3,64	CNY 21,53	CNY 21,62	CNY 20,32	1,68M
2026-06-24	CNY 21,40	-%3,39	CNY 21,90	CNY 22,46	CNY 21,32	1,40M
2026-06-23	CNY 22,15	+%2,36	CNY 21,52	CNY 22,40	CNY 21,48	1,29M
2026-06-22	CNY 21,64	-%2,43	CNY 22,10	CNY 22,10	CNY 21,05	1,74M
2026-06-18	CNY 22,18	+%0,18	CNY 22,08	CNY 22,64	CNY 21,98	1,02M
2026-06-17	CNY 22,14	-%1,38	CNY 22,33	CNY 22,54	CNY 22,11	862,78K
2026-06-16	CNY 22,45	-%1,10	CNY 22,60	CNY 22,62	CNY 22,19	713,50K
2026-06-15	CNY 22,70	+%1,75	CNY 22,29	CNY 22,70	CNY 22,21	806,80K
2026-06-12	CNY 22,31	+%1,73	CNY 22,09	CNY 22,35	CNY 21,75	1,02M
2026-06-11	CNY 21,93	-%2,27	CNY 22,20	CNY 22,32	CNY 21,50	1,38M
2026-06-10	CNY 22,44	-%1,32	CNY 23,10	CNY 23,10	CNY 22,06	1,03M
2026-06-09	CNY 22,74	-%1,00	CNY 23,00	CNY 23,15	CNY 22,58	933,90K
2026-06-08	CNY 22,97	-%2,92	CNY 23,62	CNY 23,65	CNY 22,80	1,11M
2026-06-05	CNY 23,66	%0,00	CNY 23,89	CNY 24,08	CNY 23,50	874,52K
2026-06-04	CNY 23,66	-%2,91	CNY 24,35	CNY 24,35	CNY 23,65	892,00K
2026-06-03	CNY 24,37	-%2,48	CNY 24,89	CNY 24,99	CNY 24,24	1,29M
2026-06-02	CNY 24,99	-%1,19	CNY 25,27	CNY 25,69	CNY 24,95	804,42K
2026-06-01	CNY 25,29	+%0,28	CNY 25,08	CNY 25,29	CNY 24,63	803,20K
2026-05-29	CNY 25,22	+%1,00	CNY 24,90	CNY 25,69	CNY 24,68	1,27M
2026-05-28	CNY 24,97	-%0,52	CNY 25,08	CNY 25,16	CNY 24,41	1,32M
2026-05-27	CNY 25,10	-%2,45	CNY 25,59	CNY 25,59	CNY 25,02	1,02M
2026-05-26	CNY 25,73	-%0,46	CNY 25,76	CNY 26,05	CNY 25,43	1,15M