301518 Geçmiş veriler - Changhua Chemical Technology Co., Ltd. Class A | Makkler

301518 Geçmiş veriler - Changhua Chemical Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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