301105 Geçmiş veriler - Guangdong Hongming Intelligent Joint Stock Co. Ltd. Class A | Makkler

301105 Geçmiş veriler - Guangdong Hongming Intelligent Joint Stock Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 48,50	-%1,46	CNY 50,09	CNY 50,50	CNY 48,20	367,10K
2026-09-29	CNY 49,22	+%2,22	CNY 48,26	CNY 49,78	CNY 48,01	503,10K
2026-09-28	CNY 48,15	-%3,51	CNY 50,67	CNY 50,87	CNY 47,86	414,00K
2026-09-24	CNY 49,90	-%1,54	CNY 50,50	CNY 51,00	CNY 49,54	421,80K
2026-09-23	CNY 50,68	+%0,78	CNY 51,54	CNY 51,54	CNY 49,99	463,00K
2026-09-22	CNY 50,29	+%1,49	CNY 49,45	CNY 50,46	CNY 49,31	451,00K
2026-09-21	CNY 49,55	+%1,66	CNY 48,69	CNY 49,95	CNY 48,44	528,10K
2026-09-18	CNY 48,74	+%1,50	CNY 48,74	CNY 49,67	CNY 47,51	378,50K
2026-09-17	CNY 48,02	+%0,48	CNY 47,88	CNY 48,39	CNY 46,87	448,00K
2026-09-16	CNY 47,79	+%0,63	CNY 47,53	CNY 48,40	CNY 47,04	367,00K
2026-09-15	CNY 47,49	-%1,68	CNY 49,00	CNY 49,20	CNY 47,32	626,70K
2026-09-14	CNY 48,30	+%1,92	CNY 47,39	CNY 49,75	CNY 46,82	686,80K
2026-09-11	CNY 47,39	-%5,58	CNY 50,20	CNY 50,21	CNY 47,15	573,90K
2026-09-10	CNY 50,19	-%1,74	CNY 51,17	CNY 51,17	CNY 50,03	406,20K
2026-09-09	CNY 51,08	-%3,62	CNY 53,19	CNY 53,19	CNY 50,52	675,93K
2026-09-08	CNY 53,00	+%1,44	CNY 52,19	CNY 53,00	CNY 51,59	760,37K
2026-09-07	CNY 52,25	+%2,07	CNY 51,70	CNY 52,57	CNY 49,80	1,17M
2026-09-04	CNY 51,19	+%7,43	CNY 47,65	CNY 53,50	CNY 47,51	2,07M
2026-09-03	CNY 47,65	-%0,87	CNY 48,08	CNY 49,53	CNY 46,66	829,40K
2026-09-02	CNY 48,07	+%0,56	CNY 47,40	CNY 48,76	CNY 47,02	597,56K
2026-09-01	CNY 47,80	+%0,31	CNY 47,84	CNY 48,49	CNY 46,68	697,20K
2026-08-31	CNY 47,65	+%0,21	CNY 47,09	CNY 48,00	CNY 46,10	679,30K
2026-08-28	CNY 47,55	+%2,08	CNY 46,58	CNY 48,22	CNY 46,58	635,91K
2026-08-27	CNY 46,58	-%0,89	CNY 47,09	CNY 47,09	CNY 46,09	312,10K
2026-08-26	CNY 47,00	-%1,84	CNY 47,02	CNY 48,35	CNY 46,55	435,60K
2026-08-25	CNY 47,88	+%3,82	CNY 45,64	CNY 48,00	CNY 45,50	447,08K
2026-08-24	CNY 46,12	-%2,60	CNY 46,82	CNY 47,15	CNY 45,01	742,70K
2026-08-21	CNY 47,35	+%0,13	CNY 47,29	CNY 48,14	CNY 46,00	376,80K
2026-08-20	CNY 47,29	+%4,00	CNY 45,78	CNY 48,36	CNY 45,48	808,50K
2026-08-19	CNY 45,47	-%4,89	CNY 47,98	CNY 47,98	CNY 45,15	476,40K
2026-08-18	CNY 47,81	-%0,44	CNY 47,99	CNY 47,99	CNY 46,71	439,00K
2026-08-17	CNY 48,02	+%1,33	CNY 47,70	CNY 48,69	CNY 46,92	560,00K
2026-08-14	CNY 47,39	-%0,80	CNY 47,89	CNY 48,75	CNY 46,30	462,07K
2026-08-13	CNY 47,77	-%1,08	CNY 47,81	CNY 48,80	CNY 47,54	499,15K
2026-08-12	CNY 48,29	-%0,17	CNY 49,57	CNY 49,90	CNY 47,21	587,84K
2026-08-11	CNY 48,37	+%2,22	CNY 47,32	CNY 48,70	CNY 46,56	536,40K
2026-08-10	CNY 47,32	+%0,06	CNY 47,18	CNY 47,75	CNY 46,02	374,86K
2026-08-07	CNY 47,29	+%0,25	CNY 46,70	CNY 47,49	CNY 45,61	517,70K
2026-08-06	CNY 47,17	+%2,99	CNY 45,63	CNY 47,81	CNY 45,29	719,96K
2026-08-05	CNY 45,80	-%1,72	CNY 46,83	CNY 47,54	CNY 45,36	610,26K
2026-08-04	CNY 46,60	+%2,87	CNY 45,34	CNY 48,15	CNY 45,19	852,90K
2026-08-03	CNY 45,30	+%0,76	CNY 45,52	CNY 46,21	CNY 44,17	399,54K
2026-07-31	CNY 44,96	+%3,19	CNY 43,79	CNY 45,34	CNY 43,79	471,89K
2026-07-30	CNY 43,57	-%3,95	CNY 44,90	CNY 46,00	CNY 43,24	863,80K
2026-07-29	CNY 45,36	+%4,61	CNY 43,36	CNY 47,80	CNY 43,29	942,02K
2026-07-28	CNY 43,36	+%5,09	CNY 41,26	CNY 43,47	CNY 41,14	506,46K
2026-07-27	CNY 41,26	+%5,52	CNY 38,98	CNY 42,08	CNY 38,50	672,90K
2026-07-24	CNY 39,10	-%2,23	CNY 39,25	CNY 40,00	CNY 38,60	287,60K
2026-07-23	CNY 39,99	+%5,74	CNY 38,12	CNY 40,30	CNY 38,12	397,74K
2026-07-22	CNY 37,82	-%2,05	CNY 38,42	CNY 38,92	CNY 37,50	479,40K
2026-07-21	CNY 38,61	-%1,73	CNY 38,62	CNY 39,29	CNY 35,26	760,86K
2026-07-20	CNY 39,29	-%4,40	CNY 41,52	CNY 43,95	CNY 38,36	958,87K
2026-07-17	CNY 41,10	-%5,65	CNY 43,52	CNY 44,18	CNY 40,62	545,70K
2026-07-16	CNY 43,56	+%1,42	CNY 42,31	CNY 44,80	CNY 42,04	501,10K
2026-07-15	CNY 42,95	+%0,21	CNY 43,12	CNY 43,71	CNY 42,38	423,20K
2026-07-14	CNY 42,86	+%3,05	CNY 41,84	CNY 43,44	CNY 40,83	526,76K
2026-07-13	CNY 41,59	-%3,75	CNY 43,00	CNY 43,51	CNY 41,30	449,20K
2026-07-10	CNY 43,21	+%1,08	CNY 42,68	CNY 44,52	CNY 41,68	541,30K
2026-07-09	CNY 42,75	-%0,14	CNY 42,78	CNY 43,24	CNY 41,77	430,70K
2026-07-08	CNY 42,81	-%1,99	CNY 43,87	CNY 44,50	CNY 42,25	541,50K
2026-07-07	CNY 43,68	-%2,95	CNY 45,01	CNY 45,60	CNY 43,43	525,70K
2026-07-06	CNY 45,01	-%0,44	CNY 45,26	CNY 46,65	CNY 44,57	650,90K
2026-07-03	CNY 45,21	+%3,12	CNY 43,86	CNY 46,00	CNY 43,86	858,30K
2026-07-02	CNY 43,84	-%1,70	CNY 45,49	CNY 47,80	CNY 43,51	962,70K
2026-07-01	CNY 44,60	+%3,77	CNY 42,62	CNY 45,01	CNY 42,62	928,10K
2026-06-30	CNY 42,98	-%0,69	CNY 44,25	CNY 44,25	CNY 42,28	657,95K
2026-06-29	CNY 43,28	-%0,85	CNY 43,41	CNY 44,09	CNY 40,81	888,77K
2026-06-26	CNY 43,65	-%5,05	CNY 47,11	CNY 47,11	CNY 43,30	790,65K
2026-06-25	CNY 45,97	-%3,22	CNY 47,50	CNY 47,86	CNY 45,22	499,20K
2026-06-24	CNY 47,50	-%3,55	CNY 49,25	CNY 50,48	CNY 47,06	639,00K
2026-06-23	CNY 49,25	+%3,84	CNY 46,99	CNY 50,66	CNY 46,99	728,10K
2026-06-22	CNY 47,43	-%1,08	CNY 47,45	CNY 47,87	CNY 45,02	697,02K
2026-06-18	CNY 47,95	-%0,75	CNY 49,38	CNY 49,60	CNY 47,40	626,50K
2026-06-17	CNY 48,31	-%2,76	CNY 49,83	CNY 49,92	CNY 47,97	387,50K
2026-06-16	CNY 49,68	+%1,93	CNY 48,63	CNY 50,66	CNY 47,55	441,90K
2026-06-15	CNY 48,74	+%0,14	CNY 49,63	CNY 50,67	CNY 48,45	589,63K
2026-06-12	CNY 48,67	-%0,18	CNY 49,25	CNY 49,87	CNY 48,00	444,20K
2026-06-11	CNY 48,76	-%2,28	CNY 50,39	CNY 50,39	CNY 47,82	324,97K
2026-06-10	CNY 49,90	-%1,73	CNY 50,26	CNY 50,73	CNY 48,99	395,90K
2026-06-09	CNY 50,78	+%0,95	CNY 50,35	CNY 51,80	CNY 50,23	435,80K
2026-06-08	CNY 50,30	-%5,52	CNY 51,31	CNY 53,00	CNY 49,26	569,20K
2026-06-05	CNY 53,24	+%4,47	CNY 50,63	CNY 54,58	CNY 50,54	1,01M
2026-06-04	CNY 50,96	+%0,30	CNY 50,67	CNY 51,41	CNY 49,90	463,60K
2026-06-03	CNY 50,81	-%1,72	CNY 51,63	CNY 51,99	CNY 50,01	503,72K
2026-06-02	CNY 51,70	-%2,56	CNY 54,02	CNY 54,12	CNY 51,32	492,50K
2026-06-01	CNY 53,06	-%0,49	CNY 53,30	CNY 54,74	CNY 52,74	471,20K
2026-05-29	CNY 53,32	-%6,36	CNY 56,84	CNY 57,32	CNY 52,60	768,02K
2026-05-28	CNY 56,94	+%4,77	CNY 54,29	CNY 57,20	CNY 52,89	915,70K
2026-05-27	CNY 54,35	+%3,82	CNY 52,81	CNY 56,29	CNY 52,41	1,12M
2026-05-26	CNY 52,35	-%3,06	CNY 54,00	CNY 54,99	CNY 52,07	618,35K