301618 Geçmiş veriler - Dongguan Changlian New Materials Technology Co., Ltd. Class A | Makkler

301618 Geçmiş veriler - Dongguan Changlian New Materials Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 29,88	-%1,52	CNY 30,31	CNY 30,65	CNY 29,81	630,36K
2026-09-29	CNY 30,34	+%1,03	CNY 29,80	CNY 30,86	CNY 29,80	623,54K
2026-09-28	CNY 30,03	-%2,37	CNY 30,70	CNY 31,32	CNY 29,92	668,46K
2026-09-24	CNY 30,76	-%1,66	CNY 31,21	CNY 31,24	CNY 30,70	642,31K
2026-09-23	CNY 31,28	+%0,03	CNY 31,27	CNY 31,50	CNY 31,02	545,56K
2026-09-22	CNY 31,27	+%0,39	CNY 31,39	CNY 31,52	CNY 31,12	887,08K
2026-09-21	CNY 31,15	+%0,68	CNY 30,66	CNY 31,28	CNY 30,65	926,88K
2026-09-18	CNY 30,94	+%2,45	CNY 30,34	CNY 31,28	CNY 30,33	1,15M
2026-09-17	CNY 30,20	-%1,05	CNY 30,35	CNY 30,63	CNY 30,07	633,82K
2026-09-16	CNY 30,52	+%2,11	CNY 30,07	CNY 30,57	CNY 29,74	943,37K
2026-09-15	CNY 29,89	-%0,80	CNY 30,20	CNY 30,58	CNY 29,86	810,93K
2026-09-14	CNY 30,13	+%1,28	CNY 29,75	CNY 30,47	CNY 29,63	849,68K
2026-09-11	CNY 29,75	-%2,11	CNY 30,33	CNY 30,49	CNY 29,40	842,14K
2026-09-10	CNY 30,39	-%1,87	CNY 30,90	CNY 30,93	CNY 30,36	711,37K
2026-09-09	CNY 30,97	-%1,21	CNY 31,35	CNY 31,47	CNY 30,81	799,84K
2026-09-08	CNY 31,35	-%0,98	CNY 31,80	CNY 31,80	CNY 31,15	992,30K
2026-09-07	CNY 31,66	+%0,54	CNY 31,52	CNY 31,89	CNY 31,23	670,73K
2026-09-04	CNY 31,49	-%1,84	CNY 32,20	CNY 32,49	CNY 31,40	1,10M
2026-09-03	CNY 32,08	-%1,32	CNY 32,65	CNY 33,16	CNY 32,02	949,83K
2026-09-02	CNY 32,51	-%1,31	CNY 32,55	CNY 32,94	CNY 32,23	1,12M
2026-09-01	CNY 32,94	+%0,18	CNY 32,89	CNY 33,21	CNY 32,64	1,09M
2026-08-31	CNY 32,88	+%0,74	CNY 32,61	CNY 33,20	CNY 32,09	1,14M
2026-08-28	CNY 32,64	-%0,46	CNY 32,88	CNY 33,23	CNY 32,55	1,32M
2026-08-27	CNY 32,79	+%1,71	CNY 32,30	CNY 32,90	CNY 31,95	1,44M
2026-08-26	CNY 32,24	-%0,46	CNY 32,38	CNY 32,52	CNY 31,86	1,07M
2026-08-25	CNY 32,39	+%1,06	CNY 32,01	CNY 32,59	CNY 31,51	1,33M
2026-08-24	CNY 32,05	-%3,46	CNY 33,13	CNY 33,99	CNY 31,76	1,92M
2026-08-21	CNY 33,20	-%3,46	CNY 33,50	CNY 33,77	CNY 31,88	2,46M
2026-08-20	CNY 34,39	-%5,00	CNY 35,06	CNY 35,52	CNY 33,50	4,56M
2026-08-19	CNY 36,20	+%7,90	CNY 33,44	CNY 37,90	CNY 32,87	6,15M
2026-08-18	CNY 33,55	-%1,84	CNY 34,80	CNY 34,90	CNY 33,21	1,38M
2026-08-17	CNY 34,18	+%2,34	CNY 33,50	CNY 34,18	CNY 32,95	1,45M
2026-08-14	CNY 33,40	+%1,40	CNY 33,00	CNY 33,49	CNY 32,61	1,10M
2026-08-13	CNY 32,94	-%0,39	CNY 33,10	CNY 33,99	CNY 32,77	1,28M
2026-08-12	CNY 33,07	+%0,15	CNY 33,02	CNY 33,19	CNY 32,86	919,60K
2026-08-11	CNY 33,02	-%1,02	CNY 33,50	CNY 33,65	CNY 32,76	813,74K
2026-08-10	CNY 33,36	-%1,33	CNY 33,80	CNY 33,85	CNY 33,15	1,06M
2026-08-07	CNY 33,81	+%1,26	CNY 33,21	CNY 34,04	CNY 32,70	1,33M
2026-08-06	CNY 33,39	-%0,68	CNY 33,11	CNY 33,78	CNY 32,94	1,19M
2026-08-05	CNY 33,62	+%2,44	CNY 32,76	CNY 34,27	CNY 32,55	1,82M
2026-08-04	CNY 32,82	+%2,69	CNY 31,98	CNY 32,86	CNY 31,98	1,36M
2026-08-03	CNY 31,96	+%1,43	CNY 31,51	CNY 32,15	CNY 31,40	1,08M
2026-07-31	CNY 31,51	+%4,79	CNY 30,35	CNY 32,46	CNY 30,35	2,39M
2026-07-30	CNY 30,07	-%2,37	CNY 30,48	CNY 30,83	CNY 29,60	2,02M
2026-07-29	CNY 30,80	-%0,16	CNY 30,79	CNY 30,96	CNY 30,08	1,62M
2026-07-28	CNY 30,85	-%2,06	CNY 31,04	CNY 31,76	CNY 30,70	1,46M
2026-07-27	CNY 31,50	+%2,27	CNY 30,60	CNY 31,63	CNY 30,00	1,55M
2026-07-24	CNY 30,80	-%6,15	CNY 32,43	CNY 32,52	CNY 30,80	1,67M
2026-07-23	CNY 32,82	+%2,02	CNY 31,88	CNY 32,82	CNY 31,84	1,28M
2026-07-22	CNY 32,17	-%2,75	CNY 33,28	CNY 33,48	CNY 32,02	1,58M
2026-07-21	CNY 33,08	-%2,59	CNY 34,18	CNY 34,66	CNY 31,06	2,52M
2026-07-20	CNY 33,96	-%11,79	CNY 38,98	CNY 39,18	CNY 33,48	3,65M
2026-07-17	CNY 38,50	-%6,33	CNY 41,09	CNY 41,75	CNY 38,30	2,26M
2026-07-16	CNY 41,10	-%0,24	CNY 41,09	CNY 41,88	CNY 40,46	1,64M
2026-07-15	CNY 41,20	-%0,94	CNY 41,45	CNY 41,45	CNY 39,69	2,21M
2026-07-14	CNY 41,59	+%3,72	CNY 40,48	CNY 42,30	CNY 40,10	2,65M
2026-07-13	CNY 40,10	-%5,80	CNY 42,99	CNY 42,99	CNY 40,02	2,51M
2026-07-10	CNY 42,57	+%1,92	CNY 42,27	CNY 44,44	CNY 41,48	3,89M
2026-07-09	CNY 41,77	+%13,20	CNY 37,01	CNY 43,30	CNY 37,00	6,21M
2026-07-08	CNY 36,90	-%5,43	CNY 39,47	CNY 39,47	CNY 36,61	2,41M
2026-07-07	CNY 39,02	-%5,22	CNY 41,20	CNY 41,50	CNY 38,01	3,04M
2026-07-06	CNY 41,17	-%7,69	CNY 44,39	CNY 44,81	CNY 41,00	3,56M
2026-07-03	CNY 44,60	-%6,28	CNY 48,15	CNY 48,15	CNY 44,51	3,25M
2026-07-02	CNY 47,59	-%1,41	CNY 47,58	CNY 48,21	CNY 46,00	3,02M
2026-07-01	CNY 48,27	+%5,00	CNY 45,57	CNY 51,00	CNY 44,58	4,97M
2026-06-30	CNY 45,97	-%3,65	CNY 47,58	CNY 47,58	CNY 45,52	4,14M
2026-06-29	CNY 47,71	+%0,51	CNY 47,67	CNY 49,49	CNY 46,55	4,65M
2026-06-26	CNY 47,47	+%3,71	CNY 45,16	CNY 48,99	CNY 45,00	5,44M
2026-06-25	CNY 45,77	+%4,62	CNY 42,93	CNY 46,16	CNY 42,86	5,23M
2026-06-24	CNY 43,75	+%2,24	CNY 42,78	CNY 43,79	CNY 40,50	4,07M
2026-06-23	CNY 42,79	-%1,45	CNY 42,99	CNY 43,85	CNY 42,26	3,00M
2026-06-22	CNY 43,42	+%11,33	CNY 38,99	CNY 43,60	CNY 38,12	5,63M
2026-06-18	CNY 39,00	-%2,26	CNY 39,92	CNY 40,47	CNY 39,00	1,38M
2026-06-17	CNY 39,90	-%0,87	CNY 39,73	CNY 41,39	CNY 38,95	2,01M
2026-06-16	CNY 40,25	+%6,96	CNY 37,58	CNY 40,66	CNY 36,84	3,33M
2026-06-15	CNY 37,63	-%0,03	CNY 37,64	CNY 38,47	CNY 37,45	1,31M
2026-06-12	CNY 37,64	-%0,45	CNY 38,21	CNY 39,00	CNY 37,15	1,90M
2026-06-11	CNY 37,81	-%1,89	CNY 38,22	CNY 38,69	CNY 36,78	1,54M
2026-06-10	CNY 38,54	-%0,95	CNY 38,80	CNY 39,10	CNY 37,60	1,79M
2026-06-09	CNY 38,91	-%1,94	CNY 39,71	CNY 40,49	CNY 38,85	1,81M
2026-06-08	CNY 39,68	-%3,03	CNY 39,80	CNY 41,50	CNY 39,11	2,53M
2026-06-05	CNY 40,92	+%2,40	CNY 39,96	CNY 41,56	CNY 39,29	3,12M
2026-06-04	CNY 39,96	-%1,09	CNY 39,88	CNY 40,95	CNY 39,40	1,58M
2026-06-03	CNY 40,40	-%0,57	CNY 40,07	CNY 40,99	CNY 39,76	2,14M
2026-06-02	CNY 40,63	+%2,14	CNY 39,53	CNY 41,27	CNY 39,26	2,88M
2026-06-01	CNY 39,78	+%4,79	CNY 37,90	CNY 40,74	CNY 37,39	2,93M
2026-05-29	CNY 37,96	-%5,81	CNY 39,90	CNY 41,28	CNY 37,61	3,01M
2026-05-28	CNY 40,30	+%1,84	CNY 38,77	CNY 40,46	CNY 38,52	2,86M
2026-05-27	CNY 39,57	+%3,51	CNY 38,26	CNY 40,07	CNY 38,24	3,71M
2026-05-26	CNY 38,23	+%0,09	CNY 38,19	CNY 38,79	CNY 37,24	1,69M