300073 Geçmiş veriler - Beijing Easpring Material Technology Co., Ltd. Class A | Makkler

300073 Geçmiş veriler - Beijing Easpring Material Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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