300226 Geçmiş veriler - Shanghai Ganglian E-Commerce Holdings Co. Ltd. Class A | Makkler

300226 Geçmiş veriler - Shanghai Ganglian E-Commerce Holdings Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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