300258 Geçmiş veriler - Jiangsu Pacific Precision Forging Co., Ltd. Class A | Makkler

300258 Geçmiş veriler - Jiangsu Pacific Precision Forging Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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