300417 Geçmiş veriler - Nanhua Instruments Co. Ltd. Class A | Makkler

300417 Geçmiş veriler - Nanhua Instruments Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tabloda en yeni 90 / 242 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.

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