300637 Geçmiş veriler - Yangfan New Materials (Zhejiang) Co., Ltd. Class A | Makkler

300637 Geçmiş veriler - Yangfan New Materials (Zhejiang) Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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