300832 Geçmiş veriler - Shenzhen New Industries Biomedical Engineering Co. Ltd. Class A | Makkler

300832 Geçmiş veriler - Shenzhen New Industries Biomedical Engineering Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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