301289 Geçmiş veriler - Shanghai National Center of Testing and Inspection for Electric Cable and Wire Co., Ltd. Class A | Makkler

301289 Geçmiş veriler - Shanghai National Center of Testing and Inspection for Electric Cable and Wire 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 44,53	+%0,20	CNY 44,38	CNY 45,00	CNY 44,00	507,30K
2026-09-29	CNY 44,44	-%1,42	CNY 44,77	CNY 45,07	CNY 44,36	681,40K
2026-09-28	CNY 45,08	+%0,42	CNY 44,85	CNY 45,37	CNY 44,52	1,01M
2026-09-24	CNY 44,89	+%0,92	CNY 44,48	CNY 45,23	CNY 43,70	1,09M
2026-09-23	CNY 44,48	+%0,25	CNY 44,42	CNY 44,60	CNY 43,63	417,60K
2026-09-22	CNY 44,37	+%0,52	CNY 44,13	CNY 44,52	CNY 44,06	444,70K
2026-09-21	CNY 44,14	+%1,17	CNY 43,88	CNY 44,18	CNY 43,66	504,00K
2026-09-18	CNY 43,63	+%1,28	CNY 43,28	CNY 43,85	CNY 43,28	516,59K
2026-09-17	CNY 43,08	-%0,94	CNY 43,60	CNY 43,60	CNY 42,50	463,08K
2026-09-16	CNY 43,49	+%1,64	CNY 42,98	CNY 43,49	CNY 42,60	492,31K
2026-09-15	CNY 42,79	-%1,22	CNY 43,01	CNY 43,23	CNY 42,66	434,70K
2026-09-14	CNY 43,32	+%0,88	CNY 42,94	CNY 43,59	CNY 42,70	398,10K
2026-09-11	CNY 42,94	-%0,95	CNY 43,12	CNY 43,39	CNY 42,48	710,72K
2026-09-10	CNY 43,35	-%2,56	CNY 44,26	CNY 44,26	CNY 43,30	755,50K
2026-09-09	CNY 44,49	%0,00	CNY 44,57	CNY 44,90	CNY 44,20	608,60K
2026-09-08	CNY 44,49	+%0,72	CNY 44,17	CNY 44,59	CNY 43,90	655,20K
2026-09-07	CNY 44,17	-%0,45	CNY 44,36	CNY 44,50	CNY 43,80	677,02K
2026-09-04	CNY 44,37	-%0,40	CNY 44,69	CNY 45,33	CNY 44,20	899,24K
2026-09-03	CNY 44,55	-%0,96	CNY 45,20	CNY 45,28	CNY 44,28	722,30K
2026-09-02	CNY 44,98	-%0,57	CNY 45,00	CNY 45,19	CNY 44,45	926,82K
2026-09-01	CNY 45,24	+%0,65	CNY 44,89	CNY 45,29	CNY 44,55	1,18M
2026-08-31	CNY 44,95	-%0,40	CNY 44,51	CNY 45,06	CNY 44,31	1,21M
2026-08-28	CNY 45,13	-%3,26	CNY 45,90	CNY 46,40	CNY 45,10	2,12M
2026-08-27	CNY 46,65	-%0,87	CNY 46,07	CNY 46,65	CNY 45,50	2,90M
2026-08-26	CNY 47,06	+%6,45	CNY 45,47	CNY 51,32	CNY 45,47	3,51M
2026-08-25	CNY 44,21	+%1,98	CNY 42,90	CNY 44,36	CNY 42,90	712,64K
2026-08-24	CNY 43,35	+%0,65	CNY 43,00	CNY 44,27	CNY 42,58	777,20K
2026-08-21	CNY 43,07	+%0,28	CNY 42,70	CNY 43,17	CNY 41,85	585,24K
2026-08-20	CNY 42,95	+%1,25	CNY 42,94	CNY 43,44	CNY 42,04	506,91K
2026-08-19	CNY 42,42	-%3,98	CNY 43,98	CNY 44,11	CNY 42,12	533,58K
2026-08-18	CNY 44,18	-%0,50	CNY 44,39	CNY 44,67	CNY 43,77	395,26K
2026-08-17	CNY 44,40	+%1,30	CNY 43,59	CNY 44,47	CNY 43,45	535,00K
2026-08-14	CNY 43,83	+%0,60	CNY 43,99	CNY 44,20	CNY 43,50	376,82K
2026-08-13	CNY 43,57	-%1,60	CNY 44,01	CNY 44,68	CNY 43,52	435,65K
2026-08-12	CNY 44,28	+%1,47	CNY 43,81	CNY 44,88	CNY 43,60	547,60K
2026-08-11	CNY 43,64	-%1,60	CNY 44,33	CNY 44,33	CNY 43,60	537,40K
2026-08-10	CNY 44,35	+%1,72	CNY 43,50	CNY 44,48	CNY 43,11	668,60K
2026-08-07	CNY 43,60	-%0,59	CNY 43,91	CNY 44,44	CNY 43,03	554,35K
2026-08-06	CNY 43,86	-%0,14	CNY 43,73	CNY 44,14	CNY 43,07	479,33K
2026-08-05	CNY 43,92	+%0,37	CNY 43,66	CNY 44,14	CNY 43,35	571,57K
2026-08-04	CNY 43,76	+%0,57	CNY 43,51	CNY 44,00	CNY 43,09	600,90K
2026-08-03	CNY 43,51	+%2,71	CNY 42,01	CNY 43,71	CNY 42,01	858,70K
2026-07-31	CNY 42,36	+%3,02	CNY 41,60	CNY 43,43	CNY 41,46	1,01M
2026-07-30	CNY 41,12	-%1,63	CNY 41,60	CNY 42,18	CNY 41,08	567,60K
2026-07-29	CNY 41,80	+%2,18	CNY 41,16	CNY 42,30	CNY 40,83	546,10K
2026-07-28	CNY 40,91	-%0,10	CNY 40,59	CNY 41,44	CNY 40,34	354,10K
2026-07-27	CNY 40,95	+%1,41	CNY 40,15	CNY 41,20	CNY 40,15	454,64K
2026-07-24	CNY 40,38	-%0,83	CNY 40,86	CNY 40,86	CNY 40,00	359,20K
2026-07-23	CNY 40,72	+%3,04	CNY 39,52	CNY 40,79	CNY 39,52	354,79K
2026-07-22	CNY 39,52	-%3,28	CNY 40,69	CNY 40,82	CNY 39,50	547,10K
2026-07-21	CNY 40,86	+%1,21	CNY 40,92	CNY 40,99	CNY 38,68	711,88K
2026-07-20	CNY 40,37	-%2,32	CNY 41,30	CNY 42,49	CNY 39,72	738,50K
2026-07-17	CNY 41,33	-%4,70	CNY 43,07	CNY 43,69	CNY 41,23	544,40K
2026-07-16	CNY 43,37	+%0,12	CNY 43,78	CNY 44,18	CNY 42,60	438,30K
2026-07-15	CNY 43,32	-%0,64	CNY 43,41	CNY 43,79	CNY 42,99	498,30K
2026-07-14	CNY 43,60	+%1,94	CNY 43,00	CNY 43,73	CNY 41,99	709,40K
2026-07-13	CNY 42,77	-%5,15	CNY 44,61	CNY 44,84	CNY 42,72	713,72K
2026-07-10	CNY 45,09	+%1,28	CNY 44,60	CNY 45,95	CNY 44,02	801,50K
2026-07-09	CNY 44,52	-%0,98	CNY 44,95	CNY 45,33	CNY 42,94	839,54K
2026-07-08	CNY 44,96	-%1,81	CNY 45,81	CNY 45,88	CNY 44,52	629,30K
2026-07-07	CNY 45,79	-%0,99	CNY 45,72	CNY 46,40	CNY 44,88	881,91K
2026-07-06	CNY 46,25	-%1,20	CNY 46,95	CNY 47,33	CNY 45,81	615,01K
2026-07-03	CNY 46,81	+%0,60	CNY 46,53	CNY 47,59	CNY 46,45	621,39K
2026-07-02	CNY 46,53	-%0,66	CNY 46,70	CNY 47,95	CNY 46,43	739,32K
2026-07-01	CNY 46,84	-%0,36	CNY 47,19	CNY 47,86	CNY 46,47	812,79K
2026-06-30	CNY 47,01	+%1,80	CNY 45,74	CNY 47,40	CNY 44,32	1,06M
2026-06-29	CNY 46,18	-%2,04	CNY 46,95	CNY 47,41	CNY 44,93	1,30M
2026-06-26	CNY 47,14	-%3,38	CNY 48,48	CNY 48,49	CNY 46,14	1,12M
2026-06-25	CNY 48,79	-%0,93	CNY 49,49	CNY 49,67	CNY 47,30	1,12M
2026-06-24	CNY 49,25	-%1,28	CNY 49,89	CNY 50,38	CNY 47,97	654,26K
2026-06-23	CNY 49,89	+%1,16	CNY 49,30	CNY 51,19	CNY 48,83	940,40K
2026-06-22	CNY 49,32	-%1,56	CNY 50,15	CNY 50,15	CNY 47,96	1,05M
2026-06-18	CNY 50,10	+%0,36	CNY 49,92	CNY 50,93	CNY 49,67	688,90K
2026-06-17	CNY 49,92	-%1,25	CNY 50,11	CNY 51,25	CNY 49,70	982,90K
2026-06-16	CNY 50,55	+%1,40	CNY 49,84	CNY 51,98	CNY 48,84	1,54M
2026-06-15	CNY 49,85	+%3,00	CNY 48,35	CNY 50,05	CNY 47,88	1,12M
2026-06-12	CNY 48,40	+%3,88	CNY 47,20	CNY 49,05	CNY 46,67	1,56M
2026-06-11	CNY 46,59	-%2,41	CNY 48,00	CNY 48,55	CNY 45,94	1,39M
2026-06-10	CNY 47,74	-%3,46	CNY 48,96	CNY 50,60	CNY 47,11	1,42M
2026-06-09	CNY 49,45	+%0,79	CNY 49,44	CNY 49,78	CNY 48,42	1,39M
2026-06-08	CNY 49,06	-%4,74	CNY 50,00	CNY 50,76	CNY 48,30	1,81M
2026-06-05	CNY 51,50	+%8,44	CNY 47,70	CNY 53,65	CNY 46,51	3,25M
2026-06-04	CNY 47,49	-%4,29	CNY 49,27	CNY 49,27	CNY 47,02	1,05M
2026-06-03	CNY 49,62	+%1,06	CNY 49,15	CNY 49,87	CNY 48,78	1,54M
2026-06-02	CNY 49,10	-%3,91	CNY 51,00	CNY 51,49	CNY 48,90	1,49M
2026-06-01	CNY 51,10	-%1,12	CNY 50,95	CNY 51,67	CNY 49,70	1,28M
2026-05-29	CNY 51,68	-%0,75	CNY 51,88	CNY 52,12	CNY 49,95	830,56K
2026-05-28	CNY 52,07	+%0,12	CNY 51,69	CNY 53,06	CNY 51,01	937,40K
2026-05-27	CNY 52,01	+%0,78	CNY 51,61	CNY 52,35	CNY 50,80	902,49K
2026-05-26	CNY 51,61	-%4,30	CNY 53,53	CNY 53,65	CNY 51,34	765,60K