301522 Geçmiş veriler - ZhongHe Shangda Aeronautic Materials Co Ltd Class A | Makkler

301522 Geçmiş veriler - ZhongHe Shangda Aeronautic Materials Co Ltd Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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