301632 Geçmiş veriler - Guangdong Provincial Academy of Building Research Group Co., Ltd. Class A | Makkler

301632 Geçmiş veriler - Guangdong Provincial Academy of Building Research Group Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 13,12	-%0,30	CNY 13,22	CNY 13,30	CNY 13,04	2,31M
2026-09-29	CNY 13,16	+%2,09	CNY 12,86	CNY 13,22	CNY 12,86	2,72M
2026-09-28	CNY 12,89	-%1,30	CNY 13,03	CNY 13,12	CNY 12,82	2,78M
2026-09-24	CNY 13,06	-%2,76	CNY 13,42	CNY 13,45	CNY 13,06	4,81M
2026-09-23	CNY 13,43	+%0,60	CNY 13,35	CNY 13,82	CNY 13,26	7,19M
2026-09-22	CNY 13,35	-%2,20	CNY 13,41	CNY 13,50	CNY 13,32	5,79M
2026-09-21	CNY 13,65	+%3,33	CNY 13,20	CNY 13,93	CNY 13,11	8,26M
2026-09-18	CNY 13,21	+%2,09	CNY 12,97	CNY 13,21	CNY 12,95	3,06M
2026-09-17	CNY 12,94	+%0,15	CNY 12,90	CNY 13,00	CNY 12,78	2,31M
2026-09-16	CNY 12,92	+%0,23	CNY 12,89	CNY 13,00	CNY 12,76	2,11M
2026-09-15	CNY 12,89	-%0,08	CNY 12,86	CNY 13,05	CNY 12,82	2,11M
2026-09-14	CNY 12,90	+%1,10	CNY 12,74	CNY 13,00	CNY 12,72	2,31M
2026-09-11	CNY 12,76	-%2,82	CNY 12,92	CNY 13,00	CNY 12,71	3,62M
2026-09-10	CNY 13,13	-%3,24	CNY 13,60	CNY 13,60	CNY 13,11	5,15M
2026-09-09	CNY 13,57	-%2,09	CNY 13,85	CNY 13,88	CNY 13,53	3,05M
2026-09-08	CNY 13,86	+%1,09	CNY 13,71	CNY 13,99	CNY 13,61	4,54M
2026-09-07	CNY 13,71	+%1,48	CNY 13,52	CNY 13,73	CNY 13,42	3,38M
2026-09-04	CNY 13,51	+%1,05	CNY 13,38	CNY 13,65	CNY 13,37	4,59M
2026-09-03	CNY 13,37	-%1,47	CNY 13,55	CNY 13,66	CNY 13,36	3,37M
2026-09-02	CNY 13,57	-%0,95	CNY 13,56	CNY 13,63	CNY 13,41	3,21M
2026-09-01	CNY 13,70	+%0,88	CNY 13,57	CNY 13,80	CNY 13,51	4,35M
2026-08-31	CNY 13,58	+%0,37	CNY 13,66	CNY 13,71	CNY 13,42	4,42M
2026-08-28	CNY 13,53	+%0,59	CNY 13,46	CNY 13,70	CNY 13,39	5,02M
2026-08-27	CNY 13,45	-%0,59	CNY 13,60	CNY 13,60	CNY 13,39	4,35M
2026-08-26	CNY 13,53	+%0,74	CNY 13,37	CNY 13,54	CNY 13,35	2,48M
2026-08-25	CNY 13,43	+%0,75	CNY 13,35	CNY 13,46	CNY 13,28	2,99M
2026-08-24	CNY 13,33	-%3,89	CNY 13,86	CNY 13,90	CNY 13,30	4,88M
2026-08-21	CNY 13,87	-%1,84	CNY 14,10	CNY 14,10	CNY 13,83	3,42M
2026-08-20	CNY 14,13	-%0,07	CNY 14,02	CNY 14,15	CNY 13,82	5,11M
2026-08-19	CNY 14,14	+%0,28	CNY 14,01	CNY 14,30	CNY 13,91	6,48M
2026-08-18	CNY 14,10	+%1,44	CNY 13,90	CNY 14,12	CNY 13,81	6,46M
2026-08-17	CNY 13,90	-%0,50	CNY 13,96	CNY 13,96	CNY 13,66	5,22M
2026-08-14	CNY 13,97	-%1,06	CNY 14,02	CNY 14,10	CNY 13,91	5,68M
2026-08-13	CNY 14,12	-%1,74	CNY 14,16	CNY 14,27	CNY 14,11	8,63M
2026-08-12	CNY 14,37	-%5,27	CNY 15,00	CNY 15,15	CNY 14,10	18,97M
2026-08-11	CNY 15,17	-%2,82	CNY 15,48	CNY 15,60	CNY 15,09	3,12M
2026-08-10	CNY 15,61	+%2,63	CNY 15,21	CNY 15,62	CNY 15,12	4,73M
2026-08-07	CNY 15,21	-%1,04	CNY 15,31	CNY 15,41	CNY 14,94	3,21M
2026-08-06	CNY 15,37	-%0,71	CNY 15,45	CNY 15,72	CNY 15,26	3,61M
2026-08-05	CNY 15,48	-%0,58	CNY 15,50	CNY 15,69	CNY 15,44	3,52M
2026-08-04	CNY 15,57	-%0,76	CNY 15,66	CNY 16,14	CNY 15,51	4,36M
2026-08-03	CNY 15,69	+%0,32	CNY 15,50	CNY 15,73	CNY 15,36	3,48M
2026-07-31	CNY 15,64	-%2,13	CNY 15,45	CNY 15,91	CNY 15,39	7,47M
2026-07-30	CNY 15,98	+%8,34	CNY 14,78	CNY 16,39	CNY 14,73	9,30M
2026-07-29	CNY 14,75	+%1,79	CNY 14,48	CNY 14,86	CNY 14,41	2,22M
2026-07-28	CNY 14,49	+%0,84	CNY 14,45	CNY 14,59	CNY 14,32	1,74M
2026-07-27	CNY 14,37	+%2,50	CNY 14,00	CNY 14,46	CNY 13,90	2,07M
2026-07-24	CNY 14,02	-%4,17	CNY 14,46	CNY 14,76	CNY 14,00	2,32M
2026-07-23	CNY 14,63	+%1,60	CNY 14,41	CNY 14,67	CNY 14,29	1,82M
2026-07-22	CNY 14,40	-%0,96	CNY 14,40	CNY 14,60	CNY 14,21	1,85M
2026-07-21	CNY 14,54	+%0,76	CNY 14,27	CNY 14,61	CNY 14,21	2,18M
2026-07-20	CNY 14,43	-%0,21	CNY 14,50	CNY 14,98	CNY 14,21	2,93M
2026-07-17	CNY 14,46	-%3,98	CNY 15,05	CNY 15,23	CNY 14,45	3,04M
2026-07-16	CNY 15,06	+%1,76	CNY 14,73	CNY 15,25	CNY 14,60	2,47M
2026-07-15	CNY 14,80	+%0,20	CNY 14,74	CNY 14,99	CNY 14,67	1,72M
2026-07-14	CNY 14,77	+%2,64	CNY 14,40	CNY 14,79	CNY 14,28	2,60M
2026-07-13	CNY 14,39	-%3,49	CNY 14,83	CNY 15,10	CNY 14,36	2,58M
2026-07-10	CNY 14,91	+%2,05	CNY 14,50	CNY 15,14	CNY 14,36	2,97M
2026-07-09	CNY 14,61	-%2,14	CNY 14,81	CNY 15,02	CNY 14,41	2,49M
2026-07-08	CNY 14,93	-%1,58	CNY 15,26	CNY 15,30	CNY 14,88	1,60M
2026-07-07	CNY 15,17	-%2,32	CNY 15,53	CNY 15,63	CNY 15,03	1,85M
2026-07-06	CNY 15,53	-%1,58	CNY 15,78	CNY 15,96	CNY 15,49	1,69M
2026-07-03	CNY 15,78	+%1,22	CNY 15,50	CNY 15,80	CNY 15,50	2,02M
2026-07-02	CNY 15,59	-%0,70	CNY 15,70	CNY 15,92	CNY 15,32	3,68M
2026-07-01	CNY 15,70	+%1,42	CNY 15,53	CNY 15,87	CNY 15,16	3,35M
2026-06-30	CNY 15,48	+%1,18	CNY 15,17	CNY 15,63	CNY 14,97	2,74M
2026-06-29	CNY 15,30	+%2,62	CNY 14,91	CNY 15,35	CNY 14,52	2,66M
2026-06-26	CNY 14,91	-%3,31	CNY 15,36	CNY 15,41	CNY 14,91	2,58M
2026-06-25	CNY 15,42	-%2,84	CNY 15,84	CNY 15,87	CNY 15,40	2,02M
2026-06-24	CNY 15,87	-%3,47	CNY 16,50	CNY 16,51	CNY 15,86	2,46M
2026-06-23	CNY 16,44	+%1,29	CNY 16,24	CNY 16,57	CNY 16,01	2,51M
2026-06-22	CNY 16,23	+%0,81	CNY 16,12	CNY 16,32	CNY 15,61	3,01M
2026-06-18	CNY 16,10	-%1,89	CNY 16,35	CNY 16,52	CNY 16,08	1,70M
2026-06-17	CNY 16,41	-%3,13	CNY 16,98	CNY 17,00	CNY 16,36	2,26M
2026-06-16	CNY 16,94	-%2,42	CNY 17,39	CNY 17,39	CNY 16,79	3,04M
2026-06-15	CNY 17,36	-%0,97	CNY 17,30	CNY 17,60	CNY 17,10	3,72M
2026-06-12	CNY 17,53	+%3,61	CNY 17,14	CNY 17,59	CNY 16,89	4,99M
2026-06-11	CNY 16,92	-%0,59	CNY 16,96	CNY 17,44	CNY 16,46	3,48M
2026-06-10	CNY 17,02	+%1,07	CNY 16,77	CNY 17,08	CNY 16,36	3,13M
2026-06-09	CNY 16,84	+%1,02	CNY 16,90	CNY 17,05	CNY 16,59	2,07M
2026-06-08	CNY 16,67	-%3,59	CNY 17,00	CNY 17,43	CNY 16,46	3,23M
2026-06-05	CNY 17,29	-%1,31	CNY 17,31	CNY 17,79	CNY 17,19	3,81M
2026-06-04	CNY 17,52	+%2,52	CNY 16,92	CNY 17,68	CNY 16,59	4,76M
2026-06-03	CNY 17,09	+%0,12	CNY 16,98	CNY 17,29	CNY 16,73	2,65M
2026-06-02	CNY 17,07	-%1,56	CNY 17,25	CNY 17,57	CNY 16,95	2,50M
2026-06-01	CNY 17,34	+%1,17	CNY 17,00	CNY 17,40	CNY 16,71	3,42M
2026-05-29	CNY 17,14	-%0,35	CNY 17,48	CNY 18,60	CNY 17,08	6,08M
2026-05-28	CNY 17,20	-%0,06	CNY 17,23	CNY 17,35	CNY 16,92	2,42M
2026-05-27	CNY 17,21	-%4,34	CNY 17,93	CNY 18,00	CNY 17,12	3,10M
2026-05-26	CNY 17,99	-%2,07	CNY 18,29	CNY 18,49	CNY 17,76	2,59M