300243 Geçmiş veriler - Shandong Ruifeng Chemical Co., Ltd. Class A | Makkler

300243 Geçmiş veriler - Shandong Ruifeng Chemical Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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