301586 Geçmiş veriler - Anhui Jialiqi Advanced Composites Technology Co., Ltd. Class A | Makkler

301586 Geçmiş veriler - Anhui Jialiqi Advanced Composites Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 29,00	-%1,06	CNY 29,47	CNY 29,50	CNY 28,80	571,72K
2026-09-29	CNY 29,31	+%0,86	CNY 28,79	CNY 29,46	CNY 28,60	859,90K
2026-09-28	CNY 29,06	-%1,72	CNY 29,46	CNY 29,46	CNY 28,77	869,85K
2026-09-24	CNY 29,57	-%0,77	CNY 29,86	CNY 30,03	CNY 29,43	636,04K
2026-09-23	CNY 29,80	-%0,17	CNY 29,85	CNY 30,10	CNY 29,50	499,30K
2026-09-22	CNY 29,85	-%0,33	CNY 30,18	CNY 30,26	CNY 29,71	743,30K
2026-09-21	CNY 29,95	+%2,89	CNY 29,14	CNY 30,07	CNY 29,00	876,62K
2026-09-18	CNY 29,11	+%0,41	CNY 29,16	CNY 29,42	CNY 28,87	634,20K
2026-09-17	CNY 28,99	+%1,01	CNY 28,42	CNY 28,99	CNY 28,07	912,30K
2026-09-16	CNY 28,70	+%1,34	CNY 28,22	CNY 28,96	CNY 28,00	849,00K
2026-09-15	CNY 28,32	-%2,61	CNY 29,08	CNY 29,08	CNY 28,32	853,50K
2026-09-14	CNY 29,08	-%1,66	CNY 29,32	CNY 29,84	CNY 28,60	1,14M
2026-09-11	CNY 29,57	-%2,67	CNY 29,80	CNY 30,38	CNY 29,00	1,53M
2026-09-10	CNY 30,38	-%1,59	CNY 31,82	CNY 31,82	CNY 30,38	1,13M
2026-09-09	CNY 30,87	+%0,32	CNY 30,76	CNY 31,50	CNY 30,54	1,14M
2026-09-08	CNY 30,77	+%1,12	CNY 30,69	CNY 30,88	CNY 30,24	840,02K
2026-09-07	CNY 30,43	-%1,36	CNY 30,84	CNY 31,31	CNY 30,28	1,22M
2026-09-04	CNY 30,85	+%0,16	CNY 30,80	CNY 31,79	CNY 30,72	1,12M
2026-09-03	CNY 30,80	-%3,75	CNY 32,00	CNY 32,00	CNY 30,61	1,65M
2026-09-02	CNY 32,00	+%1,78	CNY 31,32	CNY 32,10	CNY 30,93	1,62M
2026-09-01	CNY 31,44	+%1,52	CNY 30,88	CNY 31,80	CNY 30,59	1,71M
2026-08-31	CNY 30,97	+%3,93	CNY 29,61	CNY 31,17	CNY 29,23	2,23M
2026-08-28	CNY 29,80	-%5,00	CNY 30,68	CNY 30,76	CNY 29,38	1,72M
2026-08-27	CNY 31,37	+%1,29	CNY 31,00	CNY 31,54	CNY 30,59	673,50K
2026-08-26	CNY 30,97	-%1,12	CNY 31,83	CNY 31,83	CNY 30,71	641,50K
2026-08-25	CNY 31,32	+%1,82	CNY 30,48	CNY 31,47	CNY 30,38	662,45K
2026-08-24	CNY 30,76	-%1,50	CNY 31,42	CNY 31,52	CNY 30,32	568,40K
2026-08-21	CNY 31,23	-%0,06	CNY 31,01	CNY 31,32	CNY 30,62	499,71K
2026-08-20	CNY 31,25	+%1,86	CNY 31,00	CNY 31,46	CNY 30,66	575,80K
2026-08-19	CNY 30,68	-%3,73	CNY 31,52	CNY 31,90	CNY 30,43	873,30K
2026-08-18	CNY 31,87	-%1,27	CNY 32,11	CNY 32,27	CNY 31,55	619,90K
2026-08-17	CNY 32,28	+%1,86	CNY 32,00	CNY 32,32	CNY 31,56	839,30K
2026-08-14	CNY 31,69	-%0,56	CNY 31,94	CNY 32,10	CNY 31,52	704,20K
2026-08-13	CNY 31,87	-%1,24	CNY 32,40	CNY 32,40	CNY 31,82	527,45K
2026-08-12	CNY 32,27	+%1,26	CNY 31,92	CNY 32,32	CNY 31,80	541,00K
2026-08-11	CNY 31,87	-%1,09	CNY 32,40	CNY 32,40	CNY 31,50	617,80K
2026-08-10	CNY 32,22	+%2,58	CNY 31,42	CNY 32,25	CNY 31,23	903,31K
2026-08-07	CNY 31,41	%0,00	CNY 31,70	CNY 31,76	CNY 30,81	625,50K
2026-08-06	CNY 31,41	-%0,22	CNY 31,37	CNY 31,76	CNY 30,97	805,10K
2026-08-05	CNY 31,48	-%0,06	CNY 31,50	CNY 31,98	CNY 31,17	768,90K
2026-08-04	CNY 31,50	+%0,25	CNY 31,43	CNY 31,95	CNY 31,13	908,30K
2026-08-03	CNY 31,42	+%4,42	CNY 30,07	CNY 31,45	CNY 29,91	1,23M
2026-07-31	CNY 30,09	+%2,00	CNY 29,50	CNY 30,27	CNY 29,50	887,80K
2026-07-30	CNY 29,50	-%0,71	CNY 29,44	CNY 30,22	CNY 29,26	929,60K
2026-07-29	CNY 29,71	+%1,78	CNY 29,33	CNY 29,87	CNY 29,22	786,50K
2026-07-28	CNY 29,19	-%0,68	CNY 29,01	CNY 29,69	CNY 28,95	567,30K
2026-07-27	CNY 29,39	+%2,40	CNY 28,26	CNY 29,55	CNY 28,03	849,10K
2026-07-24	CNY 28,70	-%1,31	CNY 28,82	CNY 29,64	CNY 28,60	793,80K
2026-07-23	CNY 29,08	+%2,87	CNY 28,41	CNY 29,18	CNY 27,98	791,40K
2026-07-22	CNY 28,27	-%1,22	CNY 28,60	CNY 28,77	CNY 27,81	937,38K
2026-07-21	CNY 28,62	-%1,82	CNY 29,15	CNY 29,39	CNY 27,71	1,40M
2026-07-20	CNY 29,15	-%3,76	CNY 29,89	CNY 30,92	CNY 28,58	1,19M
2026-07-17	CNY 30,29	-%2,07	CNY 30,80	CNY 31,43	CNY 30,04	831,20K
2026-07-16	CNY 30,93	+%1,14	CNY 30,10	CNY 31,50	CNY 30,10	867,03K
2026-07-15	CNY 30,58	+%0,63	CNY 30,38	CNY 30,95	CNY 30,15	610,70K
2026-07-14	CNY 30,39	+%1,23	CNY 30,36	CNY 30,44	CNY 29,42	823,80K
2026-07-13	CNY 30,02	-%5,80	CNY 31,87	CNY 31,87	CNY 30,02	1,14M
2026-07-10	CNY 31,87	+%3,21	CNY 30,63	CNY 33,28	CNY 30,30	1,44M
2026-07-09	CNY 30,88	-%0,99	CNY 30,75	CNY 31,42	CNY 30,20	996,40K
2026-07-08	CNY 31,19	-%2,07	CNY 31,86	CNY 31,90	CNY 31,07	736,10K
2026-07-07	CNY 31,85	-%3,86	CNY 33,05	CNY 33,25	CNY 31,74	1,05M
2026-07-06	CNY 33,13	-%3,33	CNY 34,66	CNY 35,11	CNY 33,05	1,00M
2026-07-03	CNY 34,27	+%2,88	CNY 33,50	CNY 34,57	CNY 33,28	1,25M
2026-07-02	CNY 33,31	-%1,16	CNY 33,20	CNY 34,57	CNY 33,18	950,00K
2026-07-01	CNY 33,70	+%0,12	CNY 33,49	CNY 34,05	CNY 33,13	906,90K
2026-06-30	CNY 33,66	+%2,19	CNY 32,79	CNY 33,74	CNY 32,29	976,00K
2026-06-29	CNY 32,94	+%0,34	CNY 32,74	CNY 33,52	CNY 31,30	1,59M
2026-06-26	CNY 32,83	-%2,15	CNY 33,41	CNY 33,44	CNY 32,42	1,08M
2026-06-25	CNY 33,55	-%3,45	CNY 34,89	CNY 34,97	CNY 33,20	1,18M
2026-06-24	CNY 34,75	-%3,31	CNY 35,79	CNY 36,15	CNY 34,35	864,65K
2026-06-23	CNY 35,94	-%0,44	CNY 35,82	CNY 36,67	CNY 35,61	772,27K
2026-06-22	CNY 36,10	-%2,04	CNY 36,66	CNY 36,85	CNY 34,83	1,22M
2026-06-18	CNY 36,85	+%2,30	CNY 35,51	CNY 37,40	CNY 35,51	1,03M
2026-06-17	CNY 36,02	-%0,88	CNY 35,98	CNY 36,56	CNY 35,57	600,64K
2026-06-16	CNY 36,34	+%0,06	CNY 36,42	CNY 36,85	CNY 36,08	771,03K
2026-06-15	CNY 36,32	+%2,28	CNY 35,56	CNY 36,60	CNY 35,10	854,03K
2026-06-12	CNY 35,51	+%2,75	CNY 34,79	CNY 36,74	CNY 34,79	1,29M
2026-06-11	CNY 34,56	-%1,20	CNY 34,36	CNY 35,04	CNY 34,01	670,30K
2026-06-10	CNY 34,98	-%1,52	CNY 35,08	CNY 35,97	CNY 34,30	765,50K
2026-06-09	CNY 35,52	+%1,34	CNY 35,10	CNY 36,39	CNY 35,10	743,60K
2026-06-08	CNY 35,05	-%4,23	CNY 36,03	CNY 36,47	CNY 34,70	939,60K
2026-06-05	CNY 36,60	+%2,15	CNY 35,88	CNY 37,05	CNY 35,28	1,03M
2026-06-04	CNY 35,83	-%3,35	CNY 37,13	CNY 37,13	CNY 35,48	962,45K
2026-06-03	CNY 37,07	-%0,62	CNY 37,45	CNY 37,78	CNY 36,81	831,30K
2026-06-02	CNY 37,30	-%1,74	CNY 37,96	CNY 38,02	CNY 36,55	748,20K
2026-06-01	CNY 37,96	+%2,46	CNY 37,07	CNY 38,33	CNY 36,90	837,10K
2026-05-29	CNY 37,05	-%4,83	CNY 38,93	CNY 39,47	CNY 37,05	967,50K
2026-05-28	CNY 38,93	+%1,25	CNY 38,41	CNY 39,33	CNY 37,97	597,50K
2026-05-27	CNY 38,45	-%3,39	CNY 40,14	CNY 40,14	CNY 38,21	1,01M
2026-05-26	CNY 39,80	-%4,21	CNY 41,55	CNY 41,56	CNY 39,21	1,45M