300491 Geçmiş veriler - Shijiazhuang Tonhe Electronics Technologies Co., Ltd. Class A | Makkler

300491 Geçmiş veriler - Shijiazhuang Tonhe Electronics Technologies Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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