301555 Geçmiş veriler - Wells Advanced Materials (Shanghai) Co., Ltd. Class A | Makkler

301555 Geçmiş veriler - Wells Advanced Materials (Shanghai) Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tabloda en yeni 90 / 242 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.

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