300334 Geçmiş veriler - Tianjin MOTIMO Membrane Technology Co., Ltd. Class A | Makkler

300334 Geçmiş veriler - Tianjin MOTIMO Membrane Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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