300833 Geçmiş veriler - Guangzhou Haoyang Electronic Co., Ltd. Class A | Makkler

300833 Geçmiş veriler - Guangzhou Haoyang Electronic Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 43,54	-%1,27	CNY 44,68	CNY 44,70	CNY 43,37	1,07M
2026-09-29	CNY 44,10	-%0,74	CNY 44,21	CNY 44,90	CNY 43,13	2,07M
2026-09-28	CNY 44,43	+%3,54	CNY 42,93	CNY 44,97	CNY 42,93	2,40M
2026-09-24	CNY 42,91	+%0,85	CNY 42,30	CNY 43,85	CNY 42,30	1,39M
2026-09-23	CNY 42,55	+%3,55	CNY 41,05	CNY 42,97	CNY 40,53	1,52M
2026-09-22	CNY 41,09	+%0,42	CNY 40,96	CNY 41,98	CNY 40,84	1,04M
2026-09-21	CNY 40,92	+%1,29	CNY 40,30	CNY 41,20	CNY 40,24	698,50K
2026-09-18	CNY 40,40	+%2,59	CNY 39,56	CNY 40,54	CNY 39,52	896,10K
2026-09-17	CNY 39,38	-%0,48	CNY 39,50	CNY 40,00	CNY 39,18	556,30K
2026-09-16	CNY 39,57	+%0,41	CNY 39,50	CNY 40,10	CNY 39,08	746,90K
2026-09-15	CNY 39,41	-%4,21	CNY 41,40	CNY 41,40	CNY 39,40	906,00K
2026-09-14	CNY 41,14	+%0,46	CNY 40,40	CNY 41,55	CNY 40,20	661,50K
2026-09-11	CNY 40,95	-%0,22	CNY 40,63	CNY 41,65	CNY 40,23	972,98K
2026-09-10	CNY 41,04	+%1,08	CNY 40,30	CNY 41,26	CNY 40,10	856,49K
2026-09-09	CNY 40,60	-%1,38	CNY 41,30	CNY 41,30	CNY 40,51	615,95K
2026-09-08	CNY 41,17	-%1,06	CNY 41,58	CNY 42,05	CNY 41,00	880,30K
2026-09-07	CNY 41,61	+%2,09	CNY 41,25	CNY 41,82	CNY 40,50	1,26M
2026-09-04	CNY 40,76	-%0,54	CNY 40,97	CNY 41,65	CNY 40,72	993,98K
2026-09-03	CNY 40,98	-%0,46	CNY 41,00	CNY 41,66	CNY 40,71	1,02M
2026-09-02	CNY 41,17	-%2,88	CNY 41,63	CNY 42,38	CNY 41,00	1,51M
2026-09-01	CNY 42,39	+%2,02	CNY 42,37	CNY 43,58	CNY 40,58	1,94M
2026-08-31	CNY 41,55	+%5,00	CNY 40,15	CNY 41,68	CNY 39,87	2,67M
2026-08-28	CNY 39,57	+%7,79	CNY 40,13	CNY 41,22	CNY 38,60	3,39M
2026-08-27	CNY 36,71	+%1,27	CNY 36,23	CNY 36,99	CNY 36,01	505,65K
2026-08-26	CNY 36,25	-%2,55	CNY 37,46	CNY 37,46	CNY 36,11	591,66K
2026-08-25	CNY 37,20	+%2,09	CNY 36,02	CNY 37,22	CNY 36,02	585,30K
2026-08-24	CNY 36,44	+%0,55	CNY 36,40	CNY 36,80	CNY 35,75	639,90K
2026-08-21	CNY 36,24	+%1,23	CNY 35,94	CNY 36,24	CNY 35,14	553,87K
2026-08-20	CNY 35,80	+%0,08	CNY 36,00	CNY 36,30	CNY 35,66	419,60K
2026-08-19	CNY 35,77	-%3,35	CNY 36,68	CNY 37,17	CNY 35,74	660,05K
2026-08-18	CNY 37,01	-%1,46	CNY 37,75	CNY 37,90	CNY 36,85	694,05K
2026-08-17	CNY 37,56	-%0,08	CNY 37,46	CNY 38,35	CNY 37,46	557,95K
2026-08-14	CNY 37,59	-%1,16	CNY 38,04	CNY 38,68	CNY 37,29	665,88K
2026-08-13	CNY 38,03	+%2,23	CNY 36,99	CNY 38,47	CNY 36,87	856,83K
2026-08-12	CNY 37,20	+%1,97	CNY 36,48	CNY 37,47	CNY 36,47	484,19K
2026-08-11	CNY 36,48	-%1,41	CNY 36,40	CNY 37,22	CNY 36,40	499,85K
2026-08-10	CNY 37,00	+%0,43	CNY 36,99	CNY 37,28	CNY 36,41	492,00K
2026-08-07	CNY 36,84	-%1,05	CNY 37,22	CNY 37,32	CNY 36,36	695,04K
2026-08-06	CNY 37,23	+%2,93	CNY 35,93	CNY 37,36	CNY 35,50	1,10M
2026-08-05	CNY 36,17	+%4,99	CNY 34,15	CNY 36,18	CNY 34,15	1,23M
2026-08-04	CNY 34,45	+%2,32	CNY 34,00	CNY 34,59	CNY 33,52	718,30K
2026-08-03	CNY 33,67	+%1,11	CNY 33,30	CNY 33,80	CNY 33,15	722,20K
2026-07-31	CNY 33,30	+%0,79	CNY 33,07	CNY 33,69	CNY 33,07	551,93K
2026-07-30	CNY 33,04	-%0,09	CNY 33,28	CNY 33,74	CNY 32,95	698,10K
2026-07-29	CNY 33,07	+%1,60	CNY 32,56	CNY 33,30	CNY 32,45	638,10K
2026-07-28	CNY 32,55	-%1,66	CNY 32,66	CNY 32,99	CNY 32,30	759,13K
2026-07-27	CNY 33,10	+%3,12	CNY 31,96	CNY 33,30	CNY 31,96	776,20K
2026-07-24	CNY 32,10	+%0,63	CNY 31,67	CNY 32,55	CNY 31,50	627,60K
2026-07-23	CNY 31,90	+%1,05	CNY 31,55	CNY 32,19	CNY 31,00	1,09M
2026-07-22	CNY 31,57	-%4,04	CNY 32,47	CNY 32,99	CNY 31,30	1,39M
2026-07-21	CNY 32,90	-%2,37	CNY 33,83	CNY 33,90	CNY 32,50	1,18M
2026-07-20	CNY 33,70	-%0,06	CNY 33,66	CNY 35,34	CNY 32,73	1,77M
2026-07-17	CNY 33,72	-%3,44	CNY 35,10	CNY 35,20	CNY 33,30	1,02M
2026-07-16	CNY 34,92	+%0,17	CNY 34,35	CNY 35,08	CNY 34,06	1,13M
2026-07-15	CNY 34,86	-%2,11	CNY 35,67	CNY 35,73	CNY 34,62	988,70K
2026-07-14	CNY 35,61	+%2,36	CNY 34,92	CNY 35,69	CNY 34,61	1,19M
2026-07-13	CNY 34,79	-%3,09	CNY 35,63	CNY 35,82	CNY 34,60	1,29M
2026-07-10	CNY 35,90	+%3,49	CNY 34,40	CNY 36,10	CNY 34,31	1,99M
2026-07-09	CNY 34,69	+%0,84	CNY 34,62	CNY 34,98	CNY 33,46	1,94M
2026-07-08	CNY 34,40	+%0,38	CNY 34,49	CNY 34,99	CNY 33,70	1,97M
2026-07-07	CNY 34,27	+%0,20	CNY 34,07	CNY 34,88	CNY 33,21	2,36M
2026-07-06	CNY 34,20	+%7,99	CNY 32,88	CNY 35,06	CNY 32,67	2,62M
2026-07-03	CNY 31,67	+%0,09	CNY 31,35	CNY 32,88	CNY 31,28	2,37M
2026-07-02	CNY 31,64	+%4,77	CNY 31,60	CNY 32,78	CNY 30,63	2,34M
2026-07-01	CNY 30,20	+%0,07	CNY 30,15	CNY 31,00	CNY 29,51	1,15M
2026-06-30	CNY 30,18	-%0,76	CNY 30,41	CNY 30,87	CNY 29,72	833,95K
2026-06-29	CNY 30,41	-%1,04	CNY 30,72	CNY 31,29	CNY 29,45	1,31M
2026-06-26	CNY 30,73	+%2,26	CNY 29,75	CNY 31,80	CNY 29,20	2,05M
2026-06-25	CNY 30,05	-%3,66	CNY 30,40	CNY 31,16	CNY 29,71	949,82K
2026-06-24	CNY 31,19	-%1,42	CNY 31,64	CNY 31,74	CNY 30,41	1,02M
2026-06-23	CNY 31,64	+%2,69	CNY 30,87	CNY 32,24	CNY 30,84	1,01M
2026-06-22	CNY 30,81	-%4,32	CNY 31,99	CNY 32,25	CNY 30,02	1,64M
2026-06-18	CNY 32,20	-%1,95	CNY 32,51	CNY 32,84	CNY 32,05	554,05K
2026-06-17	CNY 32,84	-%1,62	CNY 33,39	CNY 33,46	CNY 32,69	601,09K
2026-06-16	CNY 33,38	-%0,42	CNY 33,45	CNY 34,28	CNY 33,04	938,80K
2026-06-15	CNY 33,52	+%6,51	CNY 31,79	CNY 33,99	CNY 31,64	1,44M
2026-06-12	CNY 31,47	-%0,38	CNY 31,92	CNY 32,57	CNY 31,30	848,15K
2026-06-11	CNY 31,59	-%2,08	CNY 31,85	CNY 32,29	CNY 31,32	545,95K
2026-06-10	CNY 32,26	-%1,56	CNY 32,18	CNY 32,77	CNY 31,85	773,15K
2026-06-09	CNY 32,77	-%0,58	CNY 32,61	CNY 33,71	CNY 32,31	829,00K
2026-06-08	CNY 32,96	-%3,99	CNY 33,30	CNY 34,36	CNY 32,59	1,10M
2026-06-05	CNY 34,33	+%2,29	CNY 33,71	CNY 35,04	CNY 33,26	1,08M
2026-06-04	CNY 33,56	-%1,29	CNY 33,98	CNY 34,02	CNY 33,21	682,40K
2026-06-03	CNY 34,00	-%1,51	CNY 34,53	CNY 34,85	CNY 33,64	683,70K
2026-06-02	CNY 34,52	-%2,29	CNY 35,32	CNY 35,38	CNY 34,34	569,96K
2026-06-01	CNY 35,33	+%0,20	CNY 35,27	CNY 36,11	CNY 34,88	699,01K
2026-05-29	CNY 35,26	-%3,42	CNY 36,55	CNY 36,91	CNY 35,10	899,41K
2026-05-28	CNY 36,51	+%0,30	CNY 36,19	CNY 36,86	CNY 35,97	795,13K
2026-05-27	CNY 36,40	-%2,07	CNY 36,71	CNY 37,42	CNY 36,20	985,30K
2026-05-26	CNY 37,17	-%1,59	CNY 37,39	CNY 38,23	CNY 36,58	913,90K