300196 Geçmiş veriler - Jiangsu Changhai Composite Materials Co., Ltd. Class A | Makkler

300196 Geçmiş veriler - Jiangsu Changhai Composite Materials Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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