301508 Geçmiş veriler - China Machinery Huanyu Certification & Inspection Co. Ltd. Class A | Makkler

301508 Geçmiş veriler - China Machinery Huanyu Certification & Inspection Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 23,76	-%1,21	CNY 24,10	CNY 24,20	CNY 23,73	738,40K
2026-09-29	CNY 24,05	+%0,38	CNY 24,19	CNY 24,20	CNY 23,80	737,48K
2026-09-28	CNY 23,96	-%1,16	CNY 24,04	CNY 24,30	CNY 23,78	751,29K
2026-09-24	CNY 24,24	+%0,21	CNY 24,25	CNY 24,57	CNY 24,12	906,20K
2026-09-23	CNY 24,19	+%0,21	CNY 24,10	CNY 24,35	CNY 24,06	605,60K
2026-09-22	CNY 24,14	-%0,12	CNY 24,18	CNY 24,41	CNY 23,98	898,72K
2026-09-21	CNY 24,17	+%1,51	CNY 24,00	CNY 24,19	CNY 23,75	783,60K
2026-09-18	CNY 23,81	-%0,25	CNY 23,86	CNY 24,14	CNY 23,65	828,18K
2026-09-17	CNY 23,87	+%0,08	CNY 23,75	CNY 23,88	CNY 23,47	635,98K
2026-09-16	CNY 23,85	+%0,63	CNY 23,61	CNY 23,93	CNY 23,45	699,67K
2026-09-15	CNY 23,70	-%1,66	CNY 24,10	CNY 24,10	CNY 23,58	783,10K
2026-09-14	CNY 24,10	+%1,35	CNY 23,72	CNY 24,19	CNY 23,70	809,12K
2026-09-11	CNY 23,78	-%2,74	CNY 24,05	CNY 24,07	CNY 23,48	1,45M
2026-09-10	CNY 24,45	-%1,73	CNY 24,92	CNY 24,92	CNY 24,40	1,16M
2026-09-09	CNY 24,88	-%0,48	CNY 24,75	CNY 25,08	CNY 24,72	1,02M
2026-09-08	CNY 25,00	+%1,63	CNY 24,68	CNY 25,06	CNY 24,54	1,18M
2026-09-07	CNY 24,60	+%0,33	CNY 24,77	CNY 24,79	CNY 24,44	846,80K
2026-09-04	CNY 24,52	-%0,33	CNY 24,78	CNY 24,99	CNY 24,42	1,11M
2026-09-03	CNY 24,60	-%1,32	CNY 24,96	CNY 25,10	CNY 24,60	843,40K
2026-09-02	CNY 24,93	+%0,81	CNY 24,70	CNY 25,01	CNY 24,46	1,16M
2026-09-01	CNY 24,73	+%0,57	CNY 24,60	CNY 24,84	CNY 24,55	942,33K
2026-08-31	CNY 24,59	+%0,08	CNY 24,59	CNY 24,72	CNY 24,33	867,97K
2026-08-28	CNY 24,57	+%0,49	CNY 24,45	CNY 24,64	CNY 24,39	1,05M
2026-08-27	CNY 24,45	-%0,16	CNY 24,60	CNY 24,60	CNY 24,25	949,21K
2026-08-26	CNY 24,49	+%0,04	CNY 24,40	CNY 24,69	CNY 24,24	1,52M
2026-08-25	CNY 24,48	+%3,25	CNY 24,11	CNY 24,62	CNY 23,90	2,59M
2026-08-24	CNY 23,71	+%0,08	CNY 23,70	CNY 23,94	CNY 23,50	942,57K
2026-08-21	CNY 23,69	-%0,63	CNY 23,81	CNY 23,84	CNY 23,33	729,24K
2026-08-20	CNY 23,84	+%2,23	CNY 23,31	CNY 23,86	CNY 23,31	1,10M
2026-08-19	CNY 23,32	-%2,79	CNY 23,96	CNY 23,96	CNY 23,25	1,09M
2026-08-18	CNY 23,99	-%0,25	CNY 23,84	CNY 24,03	CNY 23,78	891,75K
2026-08-17	CNY 24,05	+%1,31	CNY 23,78	CNY 24,07	CNY 23,47	1,15M
2026-08-14	CNY 23,74	+%0,17	CNY 23,70	CNY 23,79	CNY 23,51	941,37K
2026-08-13	CNY 23,70	-%1,74	CNY 24,05	CNY 24,12	CNY 23,67	1,18M
2026-08-12	CNY 24,12	+%0,42	CNY 24,00	CNY 24,12	CNY 23,81	994,27K
2026-08-11	CNY 24,02	-%0,50	CNY 23,87	CNY 24,14	CNY 23,80	1,10M
2026-08-10	CNY 24,14	+%1,68	CNY 23,75	CNY 24,19	CNY 23,66	1,74M
2026-08-07	CNY 23,74	-%3,46	CNY 24,10	CNY 24,42	CNY 23,47	2,94M
2026-08-06	CNY 24,59	+%1,19	CNY 24,22	CNY 25,47	CNY 24,22	3,35M
2026-08-05	CNY 24,30	+%2,75	CNY 24,89	CNY 25,47	CNY 24,21	4,26M
2026-08-04	CNY 23,65	-%0,46	CNY 23,84	CNY 23,84	CNY 23,58	1,04M
2026-08-03	CNY 23,76	+%0,98	CNY 23,69	CNY 23,79	CNY 23,41	1,01M
2026-07-31	CNY 23,53	+%0,99	CNY 23,18	CNY 23,59	CNY 23,18	1,15M
2026-07-30	CNY 23,30	+%0,47	CNY 23,05	CNY 23,61	CNY 23,05	1,34M
2026-07-29	CNY 23,19	+%1,76	CNY 22,99	CNY 23,28	CNY 22,72	1,19M
2026-07-28	CNY 22,79	+%1,11	CNY 22,40	CNY 22,88	CNY 22,30	1,05M
2026-07-27	CNY 22,54	+%2,04	CNY 22,00	CNY 22,54	CNY 21,95	906,10K
2026-07-24	CNY 22,09	-%2,04	CNY 22,40	CNY 22,58	CNY 22,08	725,60K
2026-07-23	CNY 22,55	+%1,99	CNY 22,05	CNY 22,55	CNY 22,05	938,30K
2026-07-22	CNY 22,11	-%1,65	CNY 22,49	CNY 22,49	CNY 21,92	1,15M
2026-07-21	CNY 22,48	+%0,36	CNY 22,41	CNY 22,68	CNY 22,12	1,54M
2026-07-20	CNY 22,40	+%0,54	CNY 22,40	CNY 22,92	CNY 22,03	1,34M
2026-07-17	CNY 22,28	-%3,13	CNY 22,96	CNY 23,34	CNY 22,16	1,25M
2026-07-16	CNY 23,00	+%0,17	CNY 22,90	CNY 23,23	CNY 22,80	897,70K
2026-07-15	CNY 22,96	+%1,86	CNY 22,41	CNY 23,10	CNY 22,41	929,50K
2026-07-14	CNY 22,54	+%2,45	CNY 22,00	CNY 22,55	CNY 21,90	1,22M
2026-07-13	CNY 22,00	-%4,18	CNY 22,90	CNY 23,08	CNY 21,88	1,81M
2026-07-10	CNY 22,96	+%1,82	CNY 22,46	CNY 23,34	CNY 22,31	1,24M
2026-07-09	CNY 22,55	-%0,88	CNY 22,67	CNY 22,73	CNY 22,13	1,24M
2026-07-08	CNY 22,75	-%0,91	CNY 22,92	CNY 23,29	CNY 22,63	820,28K
2026-07-07	CNY 22,96	-%3,00	CNY 23,60	CNY 23,65	CNY 22,96	1,10M
2026-07-06	CNY 23,67	-%0,38	CNY 23,80	CNY 23,92	CNY 23,48	927,40K
2026-07-03	CNY 23,76	+%2,06	CNY 23,29	CNY 23,94	CNY 23,24	1,27M
2026-07-02	CNY 23,28	-%0,21	CNY 23,39	CNY 23,77	CNY 23,19	1,42M
2026-07-01	CNY 23,33	+%0,82	CNY 23,14	CNY 23,59	CNY 22,86	1,37M
2026-06-30	CNY 23,14	+%1,76	CNY 22,60	CNY 23,19	CNY 22,45	1,40M
2026-06-29	CNY 22,74	-%0,48	CNY 22,89	CNY 22,98	CNY 22,18	1,54M
2026-06-26	CNY 22,85	-%3,59	CNY 23,56	CNY 23,60	CNY 22,85	2,04M
2026-06-25	CNY 23,70	-%1,82	CNY 24,05	CNY 24,13	CNY 23,40	1,76M
2026-06-24	CNY 24,14	-%3,79	CNY 25,10	CNY 25,29	CNY 24,09	2,00M
2026-06-23	CNY 25,09	-%0,55	CNY 25,15	CNY 25,61	CNY 25,00	1,67M
2026-06-22	CNY 25,23	-%0,67	CNY 25,25	CNY 25,28	CNY 24,42	2,27M
2026-06-18	CNY 25,40	-%3,93	CNY 25,74	CNY 25,86	CNY 25,34	3,15M
2026-06-17	CNY 26,44	+%4,92	CNY 25,00	CNY 26,96	CNY 24,40	4,92M
2026-06-16	CNY 25,20	+%0,04	CNY 25,18	CNY 25,45	CNY 24,87	1,74M
2026-06-15	CNY 25,19	+%0,52	CNY 25,35	CNY 25,70	CNY 24,98	2,07M
2026-06-12	CNY 25,06	+%0,08	CNY 25,18	CNY 25,60	CNY 24,96	1,78M
2026-06-11	CNY 25,04	-%1,49	CNY 25,38	CNY 25,75	CNY 24,70	1,89M
2026-06-10	CNY 25,42	+%1,48	CNY 25,03	CNY 25,76	CNY 24,87	1,52M
2026-06-09	CNY 25,05	+%0,60	CNY 24,91	CNY 25,18	CNY 24,77	1,16M
2026-06-08	CNY 24,90	-%2,08	CNY 25,00	CNY 25,42	CNY 24,31	2,03M
2026-06-05	CNY 25,43	+%1,31	CNY 25,12	CNY 25,76	CNY 24,76	1,39M
2026-06-04	CNY 25,10	-%1,45	CNY 25,50	CNY 25,59	CNY 24,85	1,40M
2026-06-03	CNY 25,47	-%1,74	CNY 25,90	CNY 25,97	CNY 25,34	1,44M
2026-06-02	CNY 25,92	-%1,48	CNY 26,41	CNY 26,52	CNY 25,92	1,27M
2026-06-01	CNY 26,31	+%1,15	CNY 26,07	CNY 26,51	CNY 25,97	1,42M
2026-05-29	CNY 26,01	-%1,81	CNY 26,63	CNY 26,67	CNY 25,93	1,56M
2026-05-28	CNY 26,49	-%1,27	CNY 26,50	CNY 26,82	CNY 26,00	1,47M
2026-05-27	CNY 26,83	-%1,58	CNY 27,18	CNY 27,35	CNY 26,63	1,61M
2026-05-26	CNY 27,26	-%2,33	CNY 27,85	CNY 27,85	CNY 26,99	1,60M