300554 Geçmiş veriler - NanJing Sanchao Advanced Materials Co., Ltd. Class A | Makkler

300554 Geçmiş veriler - NanJing Sanchao Advanced Materials Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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