300049 Geçmiş veriler - Inner Mongolia Furui Medical Science Co., Ltd. Class A | Makkler

300049 Geçmiş veriler - Inner Mongolia Furui Medical Science Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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