002902 Geçmiş veriler - Dongguan Mentech Optical & Magnetic Co., Ltd. Class A | Makkler

002902 Geçmiş veriler - Dongguan Mentech Optical & Magnetic Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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