300841 Geçmiş veriler - Chengdu Kanghua Biological Products Co. Td Class 1 | Makkler

300841 Geçmiş veriler - Chengdu Kanghua Biological Products Co. Td Class 1 | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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