300927 Geçmiş veriler - Nantong Jiangtian Chemical Co., Ltd. Class A | Makkler

300927 Geçmiş veriler - Nantong Jiangtian Chemical Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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