301297 Geçmiş veriler - Ferrotec (An Hui) Technology Development Co. Ltd. Class A | Makkler

301297 Geçmiş veriler - Ferrotec (An Hui) Technology Development Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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