003027 Geçmiş veriler - Tongxing Environmental Protection Technology Co., Ltd. Class A | Makkler

003027 Geçmiş veriler - Tongxing Environmental Protection Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 16,72	-%0,65	CNY 16,83	CNY 16,93	CNY 16,61	1,54M
2026-09-29	CNY 16,83	+%2,94	CNY 16,36	CNY 16,98	CNY 16,24	2,15M
2026-09-28	CNY 16,35	-%1,15	CNY 16,61	CNY 16,64	CNY 16,24	1,30M
2026-09-24	CNY 16,54	+%0,06	CNY 16,53	CNY 16,76	CNY 16,39	1,27M
2026-09-23	CNY 16,53	-%0,30	CNY 16,50	CNY 16,57	CNY 16,34	969,20K
2026-09-22	CNY 16,58	+%0,55	CNY 16,57	CNY 16,74	CNY 16,38	1,37M
2026-09-21	CNY 16,49	+%2,68	CNY 16,06	CNY 16,57	CNY 16,00	1,48M
2026-09-18	CNY 16,06	+%0,12	CNY 16,06	CNY 16,30	CNY 16,00	1,17M
2026-09-17	CNY 16,04	%0,00	CNY 16,04	CNY 16,10	CNY 15,73	1,20M
2026-09-16	CNY 16,04	+%1,52	CNY 15,67	CNY 16,12	CNY 15,62	1,46M
2026-09-15	CNY 15,80	-%3,36	CNY 16,27	CNY 16,35	CNY 15,72	1,54M
2026-09-14	CNY 16,35	+%0,68	CNY 16,18	CNY 16,62	CNY 16,07	1,39M
2026-09-11	CNY 16,24	-%2,81	CNY 16,56	CNY 16,70	CNY 16,04	1,85M
2026-09-10	CNY 16,71	-%2,62	CNY 17,00	CNY 17,15	CNY 16,64	1,58M
2026-09-09	CNY 17,16	-%0,81	CNY 17,30	CNY 17,35	CNY 17,08	1,15M
2026-09-08	CNY 17,30	+%1,65	CNY 17,03	CNY 17,33	CNY 16,90	1,17M
2026-09-07	CNY 17,02	+%0,95	CNY 16,85	CNY 17,16	CNY 16,76	1,38M
2026-09-04	CNY 16,86	+%0,06	CNY 17,00	CNY 17,18	CNY 16,84	1,60M
2026-09-03	CNY 16,85	-%2,32	CNY 17,32	CNY 17,54	CNY 16,85	1,80M
2026-09-02	CNY 17,25	-%0,52	CNY 17,30	CNY 17,40	CNY 17,05	1,39M
2026-09-01	CNY 17,34	+%0,64	CNY 17,11	CNY 17,40	CNY 17,06	1,72M
2026-08-31	CNY 17,23	+%2,13	CNY 16,71	CNY 17,25	CNY 16,70	1,60M
2026-08-28	CNY 16,87	+%0,12	CNY 16,85	CNY 17,04	CNY 16,76	1,29M
2026-08-27	CNY 16,85	-%1,40	CNY 16,96	CNY 17,05	CNY 16,67	1,86M
2026-08-26	CNY 17,09	+%1,18	CNY 16,96	CNY 17,70	CNY 16,80	2,70M
2026-08-25	CNY 16,89	+%2,24	CNY 16,38	CNY 16,98	CNY 16,29	2,12M
2026-08-24	CNY 16,52	%0,00	CNY 16,83	CNY 16,83	CNY 16,27	1,85M
2026-08-21	CNY 16,52	+%0,55	CNY 16,32	CNY 16,55	CNY 16,03	1,49M
2026-08-20	CNY 16,43	+%1,80	CNY 16,20	CNY 16,50	CNY 16,20	1,60M
2026-08-19	CNY 16,14	-%3,30	CNY 16,41	CNY 16,68	CNY 16,06	1,86M
2026-08-18	CNY 16,69	-%0,48	CNY 16,80	CNY 16,80	CNY 16,51	1,56M
2026-08-17	CNY 16,77	+%1,57	CNY 16,70	CNY 16,80	CNY 16,37	1,40M
2026-08-14	CNY 16,51	+%0,55	CNY 16,44	CNY 16,54	CNY 16,30	1,47M
2026-08-13	CNY 16,42	-%1,56	CNY 16,70	CNY 16,78	CNY 16,42	1,37M
2026-08-12	CNY 16,68	-%0,06	CNY 16,64	CNY 16,83	CNY 16,55	1,08M
2026-08-11	CNY 16,69	-%0,48	CNY 16,70	CNY 16,86	CNY 16,45	1,57M
2026-08-10	CNY 16,77	+%3,58	CNY 16,29	CNY 16,83	CNY 15,98	3,05M
2026-08-07	CNY 16,19	-%1,88	CNY 16,50	CNY 16,56	CNY 16,04	2,43M
2026-08-06	CNY 16,50	+%0,49	CNY 16,42	CNY 16,69	CNY 16,17	1,98M
2026-08-05	CNY 16,42	+%1,23	CNY 16,21	CNY 16,53	CNY 16,06	2,97M
2026-08-04	CNY 16,22	+%1,50	CNY 16,09	CNY 16,39	CNY 16,06	2,31M
2026-08-03	CNY 15,98	+%3,70	CNY 15,56	CNY 16,00	CNY 15,42	2,21M
2026-07-31	CNY 15,41	+%2,46	CNY 15,28	CNY 15,49	CNY 15,19	1,92M
2026-07-30	CNY 15,04	-%1,64	CNY 15,29	CNY 15,68	CNY 14,80	3,08M
2026-07-29	CNY 15,29	+%1,26	CNY 15,12	CNY 15,40	CNY 15,04	1,66M
2026-07-28	CNY 15,10	+%0,27	CNY 14,96	CNY 15,35	CNY 14,92	1,27M
2026-07-27	CNY 15,06	+%2,94	CNY 14,66	CNY 15,14	CNY 14,64	1,55M
2026-07-24	CNY 14,63	-%2,47	CNY 14,85	CNY 15,08	CNY 14,46	1,71M
2026-07-23	CNY 15,00	+%5,12	CNY 14,23	CNY 15,00	CNY 14,07	2,48M
2026-07-22	CNY 14,27	-%1,31	CNY 14,45	CNY 14,71	CNY 14,16	2,49M
2026-07-21	CNY 14,46	-%1,36	CNY 14,77	CNY 14,77	CNY 13,76	3,53M
2026-07-20	CNY 14,66	-%4,06	CNY 15,39	CNY 15,78	CNY 14,53	3,39M
2026-07-17	CNY 15,28	-%3,17	CNY 15,81	CNY 16,77	CNY 15,12	3,18M
2026-07-16	CNY 15,78	-%0,50	CNY 15,78	CNY 16,19	CNY 15,62	2,04M
2026-07-15	CNY 15,86	-%1,25	CNY 15,81	CNY 16,13	CNY 15,71	2,04M
2026-07-14	CNY 16,06	+%3,88	CNY 15,62	CNY 16,07	CNY 15,37	2,70M
2026-07-13	CNY 15,46	-%4,15	CNY 16,07	CNY 16,13	CNY 15,43	2,07M
2026-07-10	CNY 16,13	+%1,07	CNY 15,98	CNY 16,42	CNY 15,90	2,22M
2026-07-09	CNY 15,96	-%0,44	CNY 15,99	CNY 16,15	CNY 15,51	2,44M
2026-07-08	CNY 16,03	-%3,43	CNY 16,50	CNY 16,57	CNY 16,01	2,34M
2026-07-07	CNY 16,60	-%3,77	CNY 17,18	CNY 17,28	CNY 16,60	2,23M
2026-07-06	CNY 17,25	-%1,54	CNY 17,53	CNY 17,97	CNY 17,23	2,60M
2026-07-03	CNY 17,52	-%1,52	CNY 17,74	CNY 18,07	CNY 17,43	3,43M
2026-07-02	CNY 17,79	-%6,17	CNY 18,77	CNY 18,99	CNY 17,73	6,44M
2026-07-01	CNY 18,96	+%8,78	CNY 17,45	CNY 19,17	CNY 17,14	8,98M
2026-06-30	CNY 17,43	-%1,36	CNY 17,72	CNY 17,96	CNY 17,21	2,92M
2026-06-29	CNY 17,67	+%4,56	CNY 16,99	CNY 17,87	CNY 16,42	5,02M
2026-06-26	CNY 16,90	-%4,25	CNY 17,31	CNY 17,49	CNY 16,85	3,63M
2026-06-25	CNY 17,65	-%1,12	CNY 17,82	CNY 18,34	CNY 17,42	4,62M
2026-06-24	CNY 17,85	-%3,30	CNY 18,40	CNY 18,50	CNY 17,53	3,65M
2026-06-23	CNY 18,46	-%1,81	CNY 18,80	CNY 18,80	CNY 18,31	4,26M
2026-06-22	CNY 18,80	-%0,74	CNY 18,98	CNY 18,98	CNY 18,12	4,67M
2026-06-18	CNY 18,94	-%3,81	CNY 19,62	CNY 19,62	CNY 18,92	3,25M
2026-06-17	CNY 19,69	-%1,75	CNY 20,04	CNY 20,04	CNY 19,40	3,79M
2026-06-16	CNY 20,04	-%0,84	CNY 20,21	CNY 20,29	CNY 19,65	2,13M
2026-06-15	CNY 20,21	-%1,22	CNY 20,56	CNY 20,77	CNY 20,10	2,82M
2026-06-12	CNY 20,46	-%0,92	CNY 20,68	CNY 21,03	CNY 20,26	2,64M
2026-06-11	CNY 20,65	-%0,96	CNY 20,55	CNY 21,06	CNY 20,45	2,74M
2026-06-10	CNY 20,85	+%2,71	CNY 20,22	CNY 21,29	CNY 19,50	4,42M
2026-06-09	CNY 20,30	+%2,32	CNY 20,11	CNY 20,50	CNY 19,65	3,06M
2026-06-08	CNY 19,84	-%5,03	CNY 20,36	CNY 20,81	CNY 19,36	4,17M
2026-06-05	CNY 20,89	-%1,74	CNY 21,21	CNY 21,29	CNY 20,52	2,71M
2026-06-04	CNY 21,26	-%2,70	CNY 21,81	CNY 21,81	CNY 21,08	2,56M
2026-06-03	CNY 21,85	-%2,67	CNY 22,44	CNY 22,51	CNY 21,61	3,60M
2026-06-02	CNY 22,45	-%4,51	CNY 23,37	CNY 23,68	CNY 22,12	4,41M
2026-06-01	CNY 23,51	+%6,04	CNY 22,17	CNY 23,93	CNY 22,17	6,64M
2026-05-29	CNY 22,17	-%3,19	CNY 22,80	CNY 23,12	CNY 21,81	3,81M
2026-05-28	CNY 22,90	+%3,85	CNY 21,90	CNY 23,30	CNY 21,44	4,99M
2026-05-27	CNY 22,05	-%2,48	CNY 22,54	CNY 22,93	CNY 21,97	3,98M
2026-05-26	CNY 22,61	-%3,25	CNY 23,34	CNY 24,30	CNY 22,31	6,44M