300900 Geçmiş veriler - Guanglian Aviation Industry Co., Ltd. Class A | Makkler

300900 Geçmiş veriler - Guanglian Aviation Industry Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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