003023 Geçmiş veriler - Chengdu Rainbow Appliance (Group) Shares Co., Ltd. Class A | Makkler

003023 Geçmiş veriler - Chengdu Rainbow Appliance (Group) Shares Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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