300481 Geçmiş veriler - Puyang Huicheng Electronic Material Co Ltd Class A | Makkler

300481 Geçmiş veriler - Puyang Huicheng Electronic Material Co Ltd Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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