300462 Geçmiş veriler - Shanghai Huaming Intelligent Terminal Equipment Co., Ltd. Class A | Makkler

300462 Geçmiş veriler - Shanghai Huaming Intelligent Terminal Equipment Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 11,38	+%0,44	CNY 11,21	CNY 11,49	CNY 11,21	820,20K
2026-09-29	CNY 11,33	+%0,62	CNY 11,39	CNY 11,40	CNY 11,13	1,12M
2026-09-28	CNY 11,26	-%2,00	CNY 11,52	CNY 11,52	CNY 11,16	1,15M
2026-09-24	CNY 11,49	-%1,12	CNY 11,64	CNY 11,87	CNY 11,43	1,79M
2026-09-23	CNY 11,62	+%3,20	CNY 11,32	CNY 11,80	CNY 11,08	1,87M
2026-09-22	CNY 11,26	+%0,54	CNY 11,25	CNY 11,37	CNY 11,20	669,60K
2026-09-21	CNY 11,20	-%0,44	CNY 11,20	CNY 11,25	CNY 11,15	618,20K
2026-09-18	CNY 11,25	+%0,18	CNY 11,29	CNY 11,33	CNY 11,19	691,50K
2026-09-17	CNY 11,23	+%1,26	CNY 11,12	CNY 11,28	CNY 10,86	1,38M
2026-09-16	CNY 11,09	+%0,09	CNY 11,10	CNY 11,14	CNY 11,02	537,80K
2026-09-15	CNY 11,08	-%0,81	CNY 11,10	CNY 11,32	CNY 10,96	652,30K
2026-09-14	CNY 11,17	%0,00	CNY 11,19	CNY 11,37	CNY 11,15	520,40K
2026-09-11	CNY 11,17	-%2,10	CNY 11,28	CNY 11,28	CNY 11,10	491,80K
2026-09-10	CNY 11,41	+%0,88	CNY 11,20	CNY 11,52	CNY 11,19	458,60K
2026-09-09	CNY 11,31	-%2,33	CNY 11,58	CNY 11,58	CNY 11,20	864,60K
2026-09-08	CNY 11,58	-%0,43	CNY 11,65	CNY 11,69	CNY 11,51	355,60K
2026-09-07	CNY 11,63	+%0,09	CNY 11,62	CNY 11,72	CNY 11,53	718,00K
2026-09-04	CNY 11,62	+%0,96	CNY 11,52	CNY 11,85	CNY 11,52	797,30K
2026-09-03	CNY 11,51	-%2,13	CNY 11,85	CNY 11,85	CNY 11,51	566,00K
2026-09-02	CNY 11,76	-%0,76	CNY 11,77	CNY 11,94	CNY 11,65	421,20K
2026-09-01	CNY 11,85	+%0,94	CNY 11,74	CNY 11,94	CNY 11,74	628,30K
2026-08-31	CNY 11,74	+%2,00	CNY 11,52	CNY 11,78	CNY 11,44	1,02M
2026-08-28	CNY 11,51	+%0,26	CNY 11,48	CNY 11,68	CNY 11,48	398,00K
2026-08-27	CNY 11,48	%0,00	CNY 11,47	CNY 11,58	CNY 11,34	408,00K
2026-08-26	CNY 11,48	+%0,17	CNY 11,52	CNY 11,65	CNY 11,32	707,70K
2026-08-25	CNY 11,46	+%4,28	CNY 11,00	CNY 11,49	CNY 10,99	1,03M
2026-08-24	CNY 10,99	-%1,88	CNY 11,18	CNY 11,34	CNY 10,91	626,60K
2026-08-21	CNY 11,20	+%0,45	CNY 11,15	CNY 11,22	CNY 11,01	420,50K
2026-08-20	CNY 11,15	+%1,36	CNY 11,00	CNY 11,25	CNY 10,91	474,10K
2026-08-19	CNY 11,00	-%2,57	CNY 11,30	CNY 11,31	CNY 10,85	825,20K
2026-08-18	CNY 11,29	-%0,79	CNY 11,23	CNY 11,42	CNY 11,22	387,30K
2026-08-17	CNY 11,38	+%0,26	CNY 11,33	CNY 11,38	CNY 11,17	436,60K
2026-08-14	CNY 11,35	-%0,61	CNY 11,38	CNY 11,41	CNY 11,12	709,00K
2026-08-13	CNY 11,42	+%0,09	CNY 11,41	CNY 11,62	CNY 11,31	851,40K
2026-08-12	CNY 11,41	+%0,09	CNY 11,38	CNY 11,46	CNY 11,32	749,30K
2026-08-11	CNY 11,40	-%0,26	CNY 11,43	CNY 11,45	CNY 11,21	579,30K
2026-08-10	CNY 11,43	-%2,97	CNY 11,66	CNY 11,78	CNY 11,33	959,80K
2026-08-07	CNY 11,78	-%0,76	CNY 11,73	CNY 11,90	CNY 11,52	1,34M
2026-08-06	CNY 11,87	+%5,79	CNY 11,38	CNY 12,07	CNY 11,22	3,01M
2026-08-05	CNY 11,22	-%0,27	CNY 11,19	CNY 11,44	CNY 11,01	1,01M
2026-08-04	CNY 11,25	-%2,34	CNY 11,33	CNY 11,55	CNY 11,21	1,23M
2026-08-03	CNY 11,52	-%0,26	CNY 11,50	CNY 11,63	CNY 11,26	1,15M
2026-07-31	CNY 11,55	+%3,03	CNY 11,14	CNY 11,66	CNY 11,12	835,60K
2026-07-30	CNY 11,21	-%2,18	CNY 11,21	CNY 11,50	CNY 11,08	1,06M
2026-07-29	CNY 11,46	+%7,00	CNY 10,83	CNY 11,48	CNY 10,75	2,19M
2026-07-28	CNY 10,71	+%3,58	CNY 10,40	CNY 11,20	CNY 10,40	1,25M
2026-07-27	CNY 10,34	+%2,89	CNY 9,97	CNY 10,45	CNY 9,97	656,50K
2026-07-24	CNY 10,05	-%0,79	CNY 10,20	CNY 10,20	CNY 9,81	776,40K
2026-07-23	CNY 10,13	+%3,79	CNY 9,88	CNY 10,32	CNY 9,79	1,52M
2026-07-22	CNY 9,76	-%2,40	CNY 9,89	CNY 10,17	CNY 9,70	977,20K
2026-07-21	CNY 10,00	+%0,60	CNY 9,89	CNY 10,04	CNY 9,47	1,57M
2026-07-20	CNY 9,94	-%2,74	CNY 10,35	CNY 10,40	CNY 9,50	1,56M
2026-07-17	CNY 10,22	-%2,20	CNY 10,47	CNY 10,85	CNY 10,04	1,49M
2026-07-16	CNY 10,45	-%0,95	CNY 10,58	CNY 10,68	CNY 10,40	751,60K
2026-07-15	CNY 10,55	+%4,15	CNY 9,96	CNY 10,55	CNY 9,95	1,38M
2026-07-14	CNY 10,13	+%0,90	CNY 10,02	CNY 10,13	CNY 9,91	572,70K
2026-07-13	CNY 10,04	-%3,65	CNY 10,28	CNY 10,55	CNY 9,91	911,80K
2026-07-10	CNY 10,42	+%2,76	CNY 10,13	CNY 10,65	CNY 10,00	852,00K
2026-07-09	CNY 10,14	+%0,70	CNY 10,07	CNY 10,23	CNY 9,81	744,30K
2026-07-08	CNY 10,07	+%0,40	CNY 10,02	CNY 10,23	CNY 9,88	636,40K
2026-07-07	CNY 10,03	-%2,72	CNY 10,15	CNY 10,25	CNY 9,96	697,50K
2026-07-06	CNY 10,31	+%0,29	CNY 10,29	CNY 10,36	CNY 9,90	1,21M
2026-07-03	CNY 10,28	+%1,18	CNY 10,22	CNY 10,33	CNY 10,13	728,10K
2026-07-02	CNY 10,16	-%0,20	CNY 10,11	CNY 10,50	CNY 10,05	1,24M
2026-07-01	CNY 10,18	+%4,52	CNY 9,74	CNY 10,50	CNY 9,51	1,88M
2026-06-30	CNY 9,74	-%0,41	CNY 9,65	CNY 9,97	CNY 9,42	993,95K
2026-06-29	CNY 9,78	-%0,81	CNY 9,86	CNY 10,01	CNY 9,14	1,90M
2026-06-26	CNY 9,86	-%2,86	CNY 10,07	CNY 10,12	CNY 9,77	1,72M
2026-06-25	CNY 10,15	-%3,33	CNY 10,40	CNY 10,41	CNY 9,95	1,77M
2026-06-24	CNY 10,50	-%2,87	CNY 10,77	CNY 10,83	CNY 10,38	1,45M
2026-06-23	CNY 10,81	+%0,84	CNY 10,50	CNY 11,11	CNY 10,50	1,23M
2026-06-22	CNY 10,72	-%3,77	CNY 11,05	CNY 11,10	CNY 10,49	2,39M
2026-06-18	CNY 11,14	-%0,36	CNY 11,01	CNY 11,21	CNY 10,80	1,14M
2026-06-17	CNY 11,18	-%0,45	CNY 11,35	CNY 11,36	CNY 11,01	946,70K
2026-06-16	CNY 11,23	+%0,54	CNY 11,17	CNY 11,39	CNY 10,99	880,70K
2026-06-15	CNY 11,17	+%4,20	CNY 10,72	CNY 11,60	CNY 10,72	1,95M
2026-06-12	CNY 10,72	-%1,02	CNY 11,00	CNY 11,05	CNY 10,70	1,01M
2026-06-11	CNY 10,83	-%1,46	CNY 10,70	CNY 11,12	CNY 10,60	1,11M
2026-06-10	CNY 10,99	-%5,50	CNY 11,60	CNY 11,60	CNY 10,96	2,50M
2026-06-09	CNY 11,63	+%0,35	CNY 11,69	CNY 11,88	CNY 11,46	1,33M
2026-06-08	CNY 11,59	-%3,74	CNY 11,50	CNY 12,02	CNY 11,50	1,11M
2026-06-05	CNY 12,04	-%1,15	CNY 12,17	CNY 12,20	CNY 11,95	1,86M
2026-06-04	CNY 12,18	-%3,64	CNY 12,52	CNY 12,71	CNY 12,16	1,95M
2026-06-03	CNY 12,64	-%1,71	CNY 12,91	CNY 12,91	CNY 12,50	1,24M
2026-06-02	CNY 12,86	+%0,08	CNY 13,06	CNY 13,25	CNY 12,70	1,85M
2026-06-01	CNY 12,85	+%6,37	CNY 12,10	CNY 12,99	CNY 12,02	2,27M
2026-05-29	CNY 12,08	-%2,42	CNY 12,41	CNY 12,43	CNY 12,07	2,03M
2026-05-28	CNY 12,38	-%1,82	CNY 12,61	CNY 12,84	CNY 12,15	2,18M
2026-05-27	CNY 12,61	-%2,55	CNY 12,95	CNY 13,08	CNY 12,61	2,40M
2026-05-26	CNY 12,94	-%0,92	CNY 13,00	CNY 13,08	CNY 12,66	2,39M