301456 Geçmiş veriler - Qingdao Paguld Intelligent Manufacturing Co., Ltd. Class A | Makkler

301456 Geçmiş veriler - Qingdao Paguld Intelligent Manufacturing Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 25,37	-%3,50	CNY 26,15	CNY 26,48	CNY 25,17	3,74M
2026-09-29	CNY 26,29	+%2,30	CNY 25,49	CNY 26,50	CNY 24,87	5,27M
2026-09-28	CNY 25,70	+%1,54	CNY 25,35	CNY 26,00	CNY 24,63	4,69M
2026-09-24	CNY 25,31	+%3,90	CNY 24,35	CNY 25,49	CNY 24,15	4,52M
2026-09-23	CNY 24,36	-%0,85	CNY 24,40	CNY 24,61	CNY 24,20	1,93M
2026-09-22	CNY 24,57	-%1,96	CNY 24,96	CNY 25,04	CNY 24,40	2,87M
2026-09-21	CNY 25,06	+%0,48	CNY 24,80	CNY 25,31	CNY 24,66	3,26M
2026-09-18	CNY 24,94	+%0,97	CNY 24,29	CNY 25,10	CNY 24,18	4,88M
2026-09-17	CNY 24,70	+%2,79	CNY 23,88	CNY 25,00	CNY 23,00	5,68M
2026-09-16	CNY 24,03	-%2,99	CNY 24,19	CNY 25,29	CNY 23,54	4,97M
2026-09-15	CNY 24,77	+%4,87	CNY 23,63	CNY 24,88	CNY 23,43	5,71M
2026-09-14	CNY 23,62	-%1,17	CNY 23,90	CNY 24,28	CNY 23,40	3,66M
2026-09-11	CNY 23,90	+%4,73	CNY 22,82	CNY 24,15	CNY 22,30	4,12M
2026-09-10	CNY 22,82	-%1,25	CNY 23,09	CNY 23,11	CNY 22,70	1,03M
2026-09-09	CNY 23,11	-%1,24	CNY 23,50	CNY 23,55	CNY 22,94	1,27M
2026-09-08	CNY 23,40	+%0,73	CNY 23,16	CNY 23,40	CNY 23,16	930,90K
2026-09-07	CNY 23,23	+%0,35	CNY 23,16	CNY 23,48	CNY 23,04	919,44K
2026-09-04	CNY 23,15	-%0,22	CNY 23,25	CNY 23,72	CNY 23,03	1,32M
2026-09-03	CNY 23,20	-%0,98	CNY 23,58	CNY 23,83	CNY 23,15	919,96K
2026-09-02	CNY 23,43	-%1,76	CNY 23,73	CNY 23,73	CNY 23,33	1,07M
2026-09-01	CNY 23,85	+%0,17	CNY 24,07	CNY 24,07	CNY 23,59	1,15M
2026-08-31	CNY 23,81	+%1,23	CNY 23,51	CNY 23,96	CNY 23,33	1,31M
2026-08-28	CNY 23,52	+%0,30	CNY 23,45	CNY 23,79	CNY 23,32	847,67K
2026-08-27	CNY 23,45	-%0,34	CNY 23,55	CNY 23,63	CNY 23,13	1,08M
2026-08-26	CNY 23,53	+%0,64	CNY 24,30	CNY 24,44	CNY 23,44	1,93M
2026-08-25	CNY 23,38	+%2,45	CNY 22,82	CNY 23,39	CNY 22,75	1,43M
2026-08-24	CNY 22,82	-%0,87	CNY 23,15	CNY 23,18	CNY 22,50	695,45K
2026-08-21	CNY 23,02	+%0,26	CNY 22,90	CNY 23,12	CNY 22,56	753,70K
2026-08-20	CNY 22,96	+%1,95	CNY 22,58	CNY 23,24	CNY 22,58	909,50K
2026-08-19	CNY 22,52	-%3,72	CNY 23,15	CNY 23,38	CNY 22,50	1,12M
2026-08-18	CNY 23,39	-%1,60	CNY 23,79	CNY 23,88	CNY 23,20	1,01M
2026-08-17	CNY 23,77	+%2,19	CNY 23,65	CNY 23,78	CNY 23,21	1,09M
2026-08-14	CNY 23,26	-%0,30	CNY 23,48	CNY 23,52	CNY 23,04	899,10K
2026-08-13	CNY 23,33	-%1,64	CNY 23,78	CNY 23,86	CNY 23,30	974,50K
2026-08-12	CNY 23,72	+%0,64	CNY 23,56	CNY 23,98	CNY 23,51	888,49K
2026-08-11	CNY 23,57	-%1,63	CNY 23,80	CNY 23,90	CNY 23,30	1,23M
2026-08-10	CNY 23,96	+%3,86	CNY 22,93	CNY 24,14	CNY 22,87	2,16M
2026-08-07	CNY 23,07	+%0,09	CNY 22,92	CNY 23,18	CNY 22,66	1,18M
2026-08-06	CNY 23,05	-%0,13	CNY 23,00	CNY 23,32	CNY 22,73	1,33M
2026-08-05	CNY 23,08	-%0,69	CNY 23,23	CNY 23,40	CNY 22,75	2,15M
2026-08-04	CNY 23,24	+%1,09	CNY 23,38	CNY 23,47	CNY 22,85	2,57M
2026-08-03	CNY 22,99	+%5,94	CNY 21,70	CNY 23,38	CNY 21,70	3,75M
2026-07-31	CNY 21,70	+%1,26	CNY 21,65	CNY 22,00	CNY 21,47	1,81M
2026-07-30	CNY 21,43	-%1,43	CNY 21,86	CNY 22,10	CNY 21,30	1,16M
2026-07-29	CNY 21,74	+%2,26	CNY 21,29	CNY 21,85	CNY 21,13	1,24M
2026-07-28	CNY 21,26	+%0,19	CNY 21,28	CNY 21,47	CNY 21,10	1,31M
2026-07-27	CNY 21,22	+%2,86	CNY 20,50	CNY 21,41	CNY 20,50	1,33M
2026-07-24	CNY 20,63	-%2,69	CNY 21,12	CNY 21,13	CNY 20,52	1,05M
2026-07-23	CNY 21,20	+%4,23	CNY 20,39	CNY 21,29	CNY 20,26	1,39M
2026-07-22	CNY 20,34	-%2,54	CNY 20,67	CNY 20,88	CNY 20,27	1,28M
2026-07-21	CNY 20,87	+%0,43	CNY 20,98	CNY 21,12	CNY 19,60	2,59M
2026-07-20	CNY 20,78	-%5,76	CNY 22,06	CNY 22,16	CNY 20,55	3,41M
2026-07-17	CNY 22,05	+%0,46	CNY 21,74	CNY 23,33	CNY 21,51	3,29M
2026-07-16	CNY 21,95	-%0,27	CNY 21,95	CNY 22,40	CNY 21,73	906,50K
2026-07-15	CNY 22,01	-%0,81	CNY 22,20	CNY 22,53	CNY 21,95	774,30K
2026-07-14	CNY 22,19	+%2,83	CNY 21,66	CNY 22,29	CNY 21,38	1,25M
2026-07-13	CNY 21,58	-%5,64	CNY 22,90	CNY 22,90	CNY 21,47	1,53M
2026-07-10	CNY 22,87	+%2,28	CNY 22,36	CNY 23,29	CNY 21,60	1,38M
2026-07-09	CNY 22,36	-%0,67	CNY 22,51	CNY 22,81	CNY 21,81	1,02M
2026-07-08	CNY 22,51	-%2,55	CNY 23,11	CNY 23,25	CNY 22,39	983,50K
2026-07-07	CNY 23,10	-%4,94	CNY 24,19	CNY 24,23	CNY 23,05	1,33M
2026-07-06	CNY 24,30	+%0,75	CNY 24,16	CNY 24,75	CNY 24,01	1,78M
2026-07-03	CNY 24,12	+%3,25	CNY 23,26	CNY 24,56	CNY 23,26	1,77M
2026-07-02	CNY 23,36	-%0,04	CNY 23,20	CNY 24,11	CNY 23,11	1,68M
2026-07-01	CNY 23,37	+%3,50	CNY 22,50	CNY 23,55	CNY 22,38	1,71M
2026-06-30	CNY 22,58	-%0,62	CNY 22,72	CNY 23,09	CNY 22,47	1,21M
2026-06-29	CNY 22,72	-%1,05	CNY 22,80	CNY 23,00	CNY 22,17	1,37M
2026-06-26	CNY 22,96	-%2,26	CNY 23,40	CNY 23,63	CNY 22,86	1,52M
2026-06-25	CNY 23,49	-%3,37	CNY 24,00	CNY 24,41	CNY 23,27	2,06M
2026-06-24	CNY 24,31	-%4,25	CNY 25,95	CNY 25,95	CNY 24,20	2,05M
2026-06-23	CNY 25,39	+%1,56	CNY 25,20	CNY 26,29	CNY 25,09	2,10M
2026-06-22	CNY 25,00	+%0,40	CNY 24,87	CNY 25,37	CNY 23,92	1,72M
2026-06-18	CNY 24,90	-%0,60	CNY 24,97	CNY 25,27	CNY 24,69	1,31M
2026-06-17	CNY 25,05	-%3,76	CNY 26,01	CNY 26,41	CNY 25,02	1,54M
2026-06-16	CNY 26,03	-%0,53	CNY 26,09	CNY 26,80	CNY 25,61	1,53M
2026-06-15	CNY 26,17	+%0,85	CNY 25,93	CNY 26,38	CNY 25,81	1,54M
2026-06-12	CNY 25,95	+%1,53	CNY 25,70	CNY 25,95	CNY 25,40	1,47M
2026-06-11	CNY 25,56	+%1,27	CNY 25,28	CNY 25,71	CNY 24,96	1,42M
2026-06-10	CNY 25,24	-%2,09	CNY 25,52	CNY 25,92	CNY 24,87	1,58M
2026-06-09	CNY 25,78	+%0,31	CNY 25,87	CNY 26,18	CNY 25,39	1,33M
2026-06-08	CNY 25,70	-%3,89	CNY 26,11	CNY 27,01	CNY 25,21	1,90M
2026-06-05	CNY 26,74	+%0,79	CNY 26,61	CNY 27,00	CNY 25,99	2,52M
2026-06-04	CNY 26,53	-%4,50	CNY 27,58	CNY 27,75	CNY 26,46	2,19M
2026-06-03	CNY 27,78	-%2,63	CNY 28,51	CNY 28,51	CNY 27,51	1,70M
2026-06-02	CNY 28,53	-%2,03	CNY 29,11	CNY 29,12	CNY 27,88	1,79M
2026-06-01	CNY 29,12	+%1,64	CNY 28,54	CNY 29,49	CNY 28,54	1,46M
2026-05-29	CNY 28,65	-%6,03	CNY 30,45	CNY 30,57	CNY 28,46	1,93M
2026-05-28	CNY 30,49	+%3,71	CNY 29,41	CNY 30,96	CNY 29,27	2,13M
2026-05-27	CNY 29,40	-%3,80	CNY 30,27	CNY 30,78	CNY 29,26	1,86M
2026-05-26	CNY 30,56	-%3,14	CNY 31,50	CNY 31,50	CNY 29,96	1,92M