300658 Geçmiş veriler - Xiamen Yanjan New Material Co. Ltd. Class A | Makkler

300658 Geçmiş veriler - Xiamen Yanjan New Material Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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