300886 Geçmiş veriler - Anhui Hyea Aromas Co., Ltd. Class A | Makkler

300886 Geçmiş veriler - Anhui Hyea Aromas Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tabloda en yeni 90 / 242 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 23,72	-%1,41	CNY 24,06	CNY 24,21	CNY 23,55	781,60K
2026-09-29	CNY 24,06	+%1,73	CNY 23,65	CNY 24,26	CNY 23,54	1,30M
2026-09-28	CNY 23,65	-%1,34	CNY 23,97	CNY 24,45	CNY 23,60	1,25M
2026-09-24	CNY 23,97	-%1,48	CNY 24,20	CNY 24,68	CNY 23,94	1,30M
2026-09-23	CNY 24,33	-%0,86	CNY 24,41	CNY 24,54	CNY 24,00	1,76M
2026-09-22	CNY 24,54	+%2,94	CNY 23,94	CNY 25,50	CNY 23,53	3,04M
2026-09-21	CNY 23,84	+%4,29	CNY 22,90	CNY 24,18	CNY 22,62	2,64M
2026-09-18	CNY 22,86	-%3,26	CNY 23,49	CNY 23,71	CNY 22,80	2,25M
2026-09-17	CNY 23,63	+%5,30	CNY 22,27	CNY 23,75	CNY 22,11	3,49M
2026-09-16	CNY 22,44	+%0,81	CNY 22,00	CNY 22,60	CNY 21,99	1,72M
2026-09-15	CNY 22,26	-%6,78	CNY 23,50	CNY 23,74	CNY 22,22	3,58M
2026-09-14	CNY 23,88	+%7,57	CNY 22,30	CNY 24,92	CNY 21,90	4,38M
2026-09-11	CNY 22,20	-%3,44	CNY 22,80	CNY 22,80	CNY 21,76	1,71M
2026-09-10	CNY 22,99	-%2,46	CNY 23,60	CNY 23,68	CNY 22,85	1,05M
2026-09-09	CNY 23,57	-%0,59	CNY 23,61	CNY 24,08	CNY 23,34	1,31M
2026-09-08	CNY 23,71	+%0,98	CNY 23,57	CNY 23,88	CNY 23,41	992,92K
2026-09-07	CNY 23,48	+%0,34	CNY 23,40	CNY 23,77	CNY 23,28	919,60K
2026-09-04	CNY 23,40	+%0,43	CNY 23,29	CNY 23,82	CNY 23,08	1,39M
2026-09-03	CNY 23,30	-%3,72	CNY 24,22	CNY 24,35	CNY 23,30	2,21M
2026-09-02	CNY 24,20	-%2,18	CNY 24,66	CNY 24,88	CNY 23,89	2,71M
2026-09-01	CNY 24,74	-%0,72	CNY 24,92	CNY 25,15	CNY 24,74	1,23M
2026-08-31	CNY 24,92	+%1,51	CNY 24,42	CNY 24,99	CNY 24,30	1,33M
2026-08-28	CNY 24,55	+%0,24	CNY 24,47	CNY 24,70	CNY 24,19	956,60K
2026-08-27	CNY 24,49	-%0,33	CNY 24,59	CNY 24,66	CNY 24,34	771,26K
2026-08-26	CNY 24,57	-%0,49	CNY 24,56	CNY 24,83	CNY 24,25	887,85K
2026-08-25	CNY 24,69	+%1,40	CNY 24,17	CNY 24,85	CNY 24,08	1,11M
2026-08-24	CNY 24,35	-%0,77	CNY 24,83	CNY 24,86	CNY 24,05	1,30M
2026-08-21	CNY 24,54	-%1,05	CNY 24,80	CNY 24,85	CNY 23,85	2,29M
2026-08-20	CNY 24,80	+%2,44	CNY 24,22	CNY 25,35	CNY 24,22	1,74M
2026-08-19	CNY 24,21	-%3,00	CNY 24,59	CNY 24,92	CNY 23,70	2,71M
2026-08-18	CNY 24,96	-%4,00	CNY 25,86	CNY 26,00	CNY 24,83	2,40M
2026-08-17	CNY 26,00	+%6,34	CNY 24,46	CNY 26,23	CNY 24,46	4,52M
2026-08-14	CNY 24,45	+%0,25	CNY 24,44	CNY 24,62	CNY 23,88	1,48M
2026-08-13	CNY 24,39	-%2,44	CNY 25,09	CNY 25,09	CNY 24,31	2,20M
2026-08-12	CNY 25,00	-%4,07	CNY 25,74	CNY 26,47	CNY 24,88	4,42M
2026-08-11	CNY 26,06	+%10,24	CNY 23,64	CNY 26,38	CNY 23,47	5,63M
2026-08-10	CNY 23,64	+%5,02	CNY 22,58	CNY 23,78	CNY 22,32	1,85M
2026-08-07	CNY 22,51	-%0,31	CNY 22,56	CNY 22,79	CNY 21,80	1,22M
2026-08-06	CNY 22,58	+%1,03	CNY 22,30	CNY 22,74	CNY 22,30	1,05M
2026-08-05	CNY 22,35	-%0,31	CNY 22,51	CNY 22,70	CNY 22,01	1,15M
2026-08-04	CNY 22,42	+%1,08	CNY 22,18	CNY 22,77	CNY 22,11	1,43M
2026-08-03	CNY 22,18	+%3,45	CNY 21,55	CNY 22,25	CNY 21,48	1,41M
2026-07-31	CNY 21,44	+%2,10	CNY 21,11	CNY 21,74	CNY 21,06	1,35M
2026-07-30	CNY 21,00	-%1,96	CNY 21,22	CNY 21,62	CNY 20,66	1,80M
2026-07-29	CNY 21,42	-%1,15	CNY 21,54	CNY 21,88	CNY 20,86	2,49M
2026-07-28	CNY 21,67	+%3,09	CNY 20,80	CNY 21,96	CNY 20,40	1,85M
2026-07-27	CNY 21,02	+%6,92	CNY 19,45	CNY 21,15	CNY 19,45	2,05M
2026-07-24	CNY 19,66	-%1,21	CNY 19,97	CNY 20,20	CNY 19,51	1,20M
2026-07-23	CNY 19,90	+%4,85	CNY 18,92	CNY 20,29	CNY 18,85	1,47M
2026-07-22	CNY 18,98	-%2,92	CNY 19,40	CNY 19,66	CNY 18,88	1,26M
2026-07-21	CNY 19,55	-%2,05	CNY 19,96	CNY 20,03	CNY 18,60	2,30M
2026-07-20	CNY 19,96	-%4,59	CNY 20,80	CNY 21,39	CNY 19,61	2,36M
2026-07-17	CNY 20,92	-%1,83	CNY 21,37	CNY 21,98	CNY 20,62	2,26M
2026-07-16	CNY 21,31	+%0,61	CNY 21,00	CNY 21,75	CNY 20,82	1,61M
2026-07-15	CNY 21,18	+%1,92	CNY 20,86	CNY 21,55	CNY 20,58	1,71M
2026-07-14	CNY 20,78	-%0,05	CNY 20,73	CNY 20,98	CNY 20,07	2,32M
2026-07-13	CNY 20,79	-%6,60	CNY 22,23	CNY 22,88	CNY 20,79	3,83M
2026-07-10	CNY 22,26	+%7,23	CNY 20,76	CNY 23,18	CNY 20,11	4,06M
2026-07-09	CNY 20,76	+%0,10	CNY 20,52	CNY 20,93	CNY 20,18	1,70M
2026-07-08	CNY 20,74	+%1,27	CNY 20,43	CNY 21,02	CNY 20,10	1,82M
2026-07-07	CNY 20,48	-%2,38	CNY 21,11	CNY 21,11	CNY 20,00	1,59M
2026-07-06	CNY 20,98	-%0,47	CNY 21,08	CNY 21,44	CNY 20,83	1,52M
2026-07-03	CNY 21,08	+%2,68	CNY 20,69	CNY 21,20	CNY 20,53	1,89M
2026-07-02	CNY 20,53	+%0,34	CNY 20,61	CNY 21,17	CNY 20,42	1,64M
2026-07-01	CNY 20,46	+%2,81	CNY 19,84	CNY 20,85	CNY 19,78	1,51M
2026-06-30	CNY 19,90	+%0,35	CNY 19,95	CNY 20,15	CNY 19,40	1,30M
2026-06-29	CNY 19,83	-%0,50	CNY 20,13	CNY 20,16	CNY 19,00	1,80M
2026-06-26	CNY 19,93	-%1,73	CNY 20,28	CNY 20,28	CNY 19,55	1,30M
2026-06-25	CNY 20,28	-%3,01	CNY 20,91	CNY 20,91	CNY 20,01	1,73M
2026-06-24	CNY 20,91	-%4,13	CNY 21,90	CNY 22,01	CNY 20,70	1,80M
2026-06-23	CNY 21,81	+%0,46	CNY 21,69	CNY 22,41	CNY 21,45	1,97M
2026-06-22	CNY 21,71	+%0,98	CNY 21,30	CNY 21,84	CNY 20,51	2,02M
2026-06-18	CNY 21,50	-%1,42	CNY 21,80	CNY 21,98	CNY 21,27	1,37M
2026-06-17	CNY 21,81	-%1,89	CNY 22,26	CNY 22,28	CNY 21,62	1,30M
2026-06-16	CNY 22,23	-%1,07	CNY 22,40	CNY 22,65	CNY 21,71	1,55M
2026-06-15	CNY 22,47	-%1,92	CNY 22,90	CNY 23,71	CNY 22,31	1,62M
2026-06-12	CNY 22,91	+%0,04	CNY 23,36	CNY 23,36	CNY 22,65	1,25M
2026-06-11	CNY 22,90	-%1,04	CNY 22,88	CNY 23,28	CNY 22,43	1,02M
2026-06-10	CNY 23,14	-%0,56	CNY 23,03	CNY 23,53	CNY 22,58	1,15M
2026-06-09	CNY 23,27	+%0,43	CNY 23,28	CNY 23,67	CNY 22,84	1,44M
2026-06-08	CNY 23,17	-%2,69	CNY 23,69	CNY 24,49	CNY 22,73	1,81M
2026-06-05	CNY 23,81	+%1,45	CNY 23,90	CNY 24,39	CNY 23,03	2,34M
2026-06-04	CNY 23,47	-%3,22	CNY 24,57	CNY 26,55	CNY 23,20	2,76M
2026-06-03	CNY 24,25	-%1,30	CNY 24,58	CNY 24,70	CNY 23,90	1,83M
2026-06-02	CNY 24,57	-%1,64	CNY 24,98	CNY 25,53	CNY 23,95	2,07M
2026-06-01	CNY 24,98	+%3,82	CNY 24,11	CNY 25,30	CNY 19,25	2,06M
2026-05-29	CNY 24,06	-%3,91	CNY 25,07	CNY 25,26	CNY 23,80	1,79M
2026-05-28	CNY 25,04	-%0,36	CNY 25,08	CNY 25,44	CNY 24,23	1,39M
2026-05-27	CNY 25,13	-%3,01	CNY 25,91	CNY 26,01	CNY 24,54	2,09M
2026-05-26	CNY 25,91	-%1,74	CNY 26,33	CNY 26,39	CNY 25,60	1,72M