301203 Geçmiş veriler - Hangzhou Guotai Environmental Protection Technology Co., Ltd. Class A | Makkler

301203 Geçmiş veriler - Hangzhou Guotai Environmental Protection Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 33,19	-%1,10	CNY 33,69	CNY 33,99	CNY 32,89	804,88K
2026-09-29	CNY 33,56	+%1,51	CNY 33,52	CNY 33,78	CNY 33,03	665,70K
2026-09-28	CNY 33,06	-%2,56	CNY 34,15	CNY 34,24	CNY 32,80	710,00K
2026-09-24	CNY 33,93	-%1,48	CNY 34,45	CNY 34,55	CNY 33,83	277,50K
2026-09-23	CNY 34,44	-%0,12	CNY 34,48	CNY 34,67	CNY 34,18	351,00K
2026-09-22	CNY 34,48	+%1,56	CNY 34,15	CNY 34,63	CNY 33,96	505,00K
2026-09-21	CNY 33,95	+%1,56	CNY 33,56	CNY 34,28	CNY 33,13	658,75K
2026-09-18	CNY 33,43	+%1,18	CNY 33,69	CNY 33,74	CNY 32,91	559,20K
2026-09-17	CNY 33,04	-%0,78	CNY 33,29	CNY 33,39	CNY 32,59	498,41K
2026-09-16	CNY 33,30	+%1,77	CNY 32,86	CNY 33,35	CNY 32,51	448,36K
2026-09-15	CNY 32,72	-%3,37	CNY 34,07	CNY 34,07	CNY 32,72	479,53K
2026-09-14	CNY 33,86	+%2,42	CNY 32,90	CNY 34,27	CNY 32,65	735,80K
2026-09-11	CNY 33,06	-%1,93	CNY 33,72	CNY 33,83	CNY 32,50	594,89K
2026-09-10	CNY 33,71	-%2,52	CNY 34,58	CNY 34,58	CNY 33,70	318,40K
2026-09-09	CNY 34,58	-%1,79	CNY 35,90	CNY 35,90	CNY 34,50	448,40K
2026-09-08	CNY 35,21	-%0,87	CNY 35,36	CNY 35,89	CNY 34,83	728,40K
2026-09-07	CNY 35,52	+%2,66	CNY 35,00	CNY 36,26	CNY 34,59	960,50K
2026-09-04	CNY 34,60	+%0,49	CNY 34,61	CNY 35,19	CNY 34,32	602,50K
2026-09-03	CNY 34,43	-%0,78	CNY 34,72	CNY 35,24	CNY 34,30	332,00K
2026-09-02	CNY 34,70	+%0,32	CNY 34,30	CNY 34,93	CNY 34,06	568,90K
2026-09-01	CNY 34,59	-%1,73	CNY 36,07	CNY 36,07	CNY 34,37	680,33K
2026-08-31	CNY 35,20	+%3,14	CNY 33,98	CNY 35,24	CNY 33,97	842,13K
2026-08-28	CNY 34,13	-%0,29	CNY 34,28	CNY 35,00	CNY 34,03	392,07K
2026-08-27	CNY 34,23	+%0,03	CNY 34,11	CNY 34,55	CNY 33,87	385,53K
2026-08-26	CNY 34,22	-%0,35	CNY 34,34	CNY 34,91	CNY 33,98	596,85K
2026-08-25	CNY 34,34	+%0,70	CNY 34,22	CNY 34,58	CNY 33,52	473,30K
2026-08-24	CNY 34,10	-%0,06	CNY 35,00	CNY 35,00	CNY 33,51	654,31K
2026-08-21	CNY 34,12	+%0,12	CNY 34,18	CNY 34,29	CNY 33,15	586,76K
2026-08-20	CNY 34,08	+%2,62	CNY 34,29	CNY 34,53	CNY 33,26	595,30K
2026-08-19	CNY 33,21	-%4,27	CNY 34,35	CNY 34,80	CNY 33,21	595,40K
2026-08-18	CNY 34,69	-%1,53	CNY 35,16	CNY 35,23	CNY 34,34	600,65K
2026-08-17	CNY 35,23	+%1,38	CNY 34,59	CNY 35,50	CNY 33,90	1,13M
2026-08-14	CNY 34,75	+%3,70	CNY 33,70	CNY 35,11	CNY 33,01	1,12M
2026-08-13	CNY 33,51	-%1,73	CNY 34,39	CNY 34,46	CNY 33,50	538,35K
2026-08-12	CNY 34,10	+%1,01	CNY 33,77	CNY 34,39	CNY 33,49	529,00K
2026-08-11	CNY 33,76	-%0,30	CNY 33,58	CNY 34,34	CNY 33,31	481,60K
2026-08-10	CNY 33,86	+%3,20	CNY 33,14	CNY 34,04	CNY 32,59	875,42K
2026-08-07	CNY 32,81	+%1,52	CNY 32,30	CNY 32,95	CNY 32,17	778,00K
2026-08-06	CNY 32,32	-%1,64	CNY 32,89	CNY 32,89	CNY 31,96	610,50K
2026-08-05	CNY 32,86	+%1,48	CNY 32,50	CNY 33,00	CNY 32,21	780,10K
2026-08-04	CNY 32,38	+%2,79	CNY 31,80	CNY 32,40	CNY 31,43	842,10K
2026-08-03	CNY 31,50	+%2,31	CNY 30,95	CNY 31,57	CNY 30,76	553,40K
2026-07-31	CNY 30,79	+%2,22	CNY 30,29	CNY 31,30	CNY 30,27	589,60K
2026-07-30	CNY 30,12	-%3,80	CNY 31,35	CNY 31,64	CNY 29,99	899,74K
2026-07-29	CNY 31,31	+%2,32	CNY 30,90	CNY 32,60	CNY 30,63	899,66K
2026-07-28	CNY 30,60	-%1,54	CNY 30,95	CNY 31,48	CNY 30,50	537,24K
2026-07-27	CNY 31,08	+%2,20	CNY 30,70	CNY 31,27	CNY 30,50	674,10K
2026-07-24	CNY 30,41	-%3,74	CNY 31,50	CNY 31,65	CNY 30,16	738,20K
2026-07-23	CNY 31,59	+%1,84	CNY 30,90	CNY 31,59	CNY 30,40	1,02M
2026-07-22	CNY 31,02	-%5,97	CNY 32,65	CNY 32,95	CNY 30,45	1,82M
2026-07-21	CNY 32,99	-%0,60	CNY 33,21	CNY 33,90	CNY 30,70	1,46M
2026-07-20	CNY 33,19	-%5,17	CNY 35,00	CNY 35,88	CNY 32,51	904,40K
2026-07-17	CNY 35,00	-%5,41	CNY 37,01	CNY 37,56	CNY 34,79	564,60K
2026-07-16	CNY 37,00	-%2,63	CNY 38,00	CNY 38,01	CNY 36,80	545,20K
2026-07-15	CNY 38,00	-%0,76	CNY 38,30	CNY 38,67	CNY 37,50	507,00K
2026-07-14	CNY 38,29	+%1,75	CNY 37,84	CNY 38,36	CNY 37,00	630,85K
2026-07-13	CNY 37,63	-%3,26	CNY 39,06	CNY 39,06	CNY 37,60	690,15K
2026-07-10	CNY 38,90	+%0,05	CNY 38,88	CNY 40,10	CNY 38,37	600,00K
2026-07-09	CNY 38,88	-%0,51	CNY 39,39	CNY 39,39	CNY 37,60	661,19K
2026-07-08	CNY 39,08	+%0,05	CNY 39,22	CNY 39,38	CNY 38,00	572,70K
2026-07-07	CNY 39,06	-%3,91	CNY 40,66	CNY 40,85	CNY 38,99	469,50K
2026-07-06	CNY 40,65	+%0,77	CNY 41,00	CNY 41,88	CNY 39,85	627,30K
2026-07-03	CNY 40,34	-%1,01	CNY 41,00	CNY 41,20	CNY 40,30	666,32K
2026-07-02	CNY 40,75	+%2,59	CNY 39,20	CNY 41,90	CNY 39,00	1,19M
2026-07-01	CNY 39,72	-%5,99	CNY 42,25	CNY 42,66	CNY 39,47	2,15M
2026-06-30	CNY 42,25	+%2,15	CNY 40,51	CNY 43,30	CNY 40,51	1,03M
2026-06-29	CNY 41,36	-%0,19	CNY 40,96	CNY 41,94	CNY 39,80	1,09M
2026-06-26	CNY 41,44	-%2,70	CNY 42,55	CNY 43,31	CNY 41,18	906,80K
2026-06-25	CNY 42,59	-%2,34	CNY 43,00	CNY 43,80	CNY 41,69	1,24M
2026-06-24	CNY 43,61	+%0,53	CNY 43,42	CNY 44,46	CNY 42,00	920,40K
2026-06-23	CNY 43,38	+%3,29	CNY 42,35	CNY 44,60	CNY 41,83	1,09M
2026-06-22	CNY 42,00	-%1,55	CNY 42,84	CNY 42,84	CNY 41,09	659,40K
2026-06-18	CNY 42,66	-%2,13	CNY 43,55	CNY 43,58	CNY 42,28	743,00K
2026-06-17	CNY 43,59	-%3,63	CNY 45,04	CNY 45,47	CNY 43,26	897,30K
2026-06-16	CNY 45,23	-%1,03	CNY 45,62	CNY 45,62	CNY 43,89	999,40K
2026-06-15	CNY 45,70	+%1,87	CNY 44,68	CNY 46,12	CNY 44,68	932,61K
2026-06-12	CNY 44,86	+%0,07	CNY 44,89	CNY 45,69	CNY 44,23	766,80K
2026-06-11	CNY 44,83	+%2,92	CNY 43,06	CNY 44,88	CNY 43,06	646,20K
2026-06-10	CNY 43,56	-%0,18	CNY 44,00	CNY 44,23	CNY 43,02	688,00K
2026-06-09	CNY 43,64	+%3,49	CNY 42,18	CNY 43,80	CNY 41,93	766,50K
2026-06-08	CNY 42,17	-%3,72	CNY 43,80	CNY 44,24	CNY 40,99	1,03M
2026-06-05	CNY 43,80	-%1,02	CNY 43,94	CNY 45,66	CNY 43,53	742,60K
2026-06-04	CNY 44,25	-%1,47	CNY 44,46	CNY 44,96	CNY 43,71	745,50K
2026-06-03	CNY 44,91	+%0,74	CNY 44,45	CNY 45,37	CNY 44,01	950,41K
2026-06-02	CNY 44,58	+%1,78	CNY 43,80	CNY 45,30	CNY 43,05	817,90K
2026-06-01	CNY 43,80	-%0,43	CNY 43,50	CNY 45,36	CNY 42,26	1,09M
2026-05-29	CNY 43,99	-%3,34	CNY 45,71	CNY 45,72	CNY 43,58	926,90K
2026-05-28	CNY 45,51	-%0,72	CNY 45,80	CNY 45,97	CNY 44,56	811,70K
2026-05-27	CNY 45,84	-%0,52	CNY 46,00	CNY 46,19	CNY 44,20	1,16M
2026-05-26	CNY 46,08	+%0,09	CNY 45,33	CNY 46,85	CNY 45,15	1,24M