300225 Geçmiş veriler - Shanghai Kinlita Chemical Co., Ltd. Class A | Makkler

300225 Geçmiş veriler - Shanghai Kinlita Chemical Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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