300499 Geçmiş veriler - Guangzhou Goaland Energy Conservation Tech Co. Ltd. Class A | Makkler

300499 Geçmiş veriler - Guangzhou Goaland Energy Conservation Tech Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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