301668 Geçmiş veriler - Beijing HCRT Electrical Equipments Co., Ltd. Class A | Makkler

301668 Geçmiş veriler - Beijing HCRT Electrical Equipments Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 29,64	-%0,40	CNY 29,81	CNY 30,39	CNY 29,45	1,01M
2026-09-29	CNY 29,76	-%0,17	CNY 29,68	CNY 30,28	CNY 29,60	926,09K
2026-09-28	CNY 29,81	-%5,99	CNY 31,48	CNY 31,50	CNY 29,70	1,88M
2026-09-24	CNY 31,71	-%1,52	CNY 32,24	CNY 32,24	CNY 31,70	659,28K
2026-09-23	CNY 32,20	-%0,62	CNY 32,28	CNY 32,43	CNY 31,89	834,43K
2026-09-22	CNY 32,40	+%0,40	CNY 32,35	CNY 32,69	CNY 32,14	849,88K
2026-09-21	CNY 32,27	-%1,56	CNY 32,58	CNY 32,74	CNY 32,05	1,14M
2026-09-18	CNY 32,78	+%4,06	CNY 31,47	CNY 33,50	CNY 31,41	1,75M
2026-09-17	CNY 31,50	+%0,16	CNY 31,85	CNY 32,27	CNY 31,10	1,04M
2026-09-16	CNY 31,45	+%1,32	CNY 31,20	CNY 31,55	CNY 30,77	665,82K
2026-09-15	CNY 31,04	-%1,77	CNY 31,44	CNY 31,70	CNY 31,04	700,20K
2026-09-14	CNY 31,60	+%0,96	CNY 31,19	CNY 31,77	CNY 31,06	622,17K
2026-09-11	CNY 31,30	-%2,52	CNY 31,88	CNY 31,88	CNY 31,14	667,36K
2026-09-10	CNY 32,11	-%2,01	CNY 32,87	CNY 32,87	CNY 32,03	929,02K
2026-09-09	CNY 32,77	-%4,85	CNY 34,16	CNY 34,44	CNY 32,55	1,70M
2026-09-08	CNY 34,44	-%0,72	CNY 35,09	CNY 35,09	CNY 34,15	944,41K
2026-09-07	CNY 34,69	-%0,32	CNY 34,89	CNY 35,00	CNY 34,31	981,04K
2026-09-04	CNY 34,80	-%0,63	CNY 35,02	CNY 35,80	CNY 34,50	1,44M
2026-09-03	CNY 35,02	-%4,37	CNY 36,38	CNY 36,88	CNY 34,90	2,17M
2026-09-02	CNY 36,62	+%4,21	CNY 35,47	CNY 36,70	CNY 34,66	2,81M
2026-09-01	CNY 35,14	+%0,40	CNY 34,91	CNY 35,24	CNY 34,62	1,27M
2026-08-31	CNY 35,00	+%0,34	CNY 34,40	CNY 35,00	CNY 34,11	1,27M
2026-08-28	CNY 34,88	+%2,74	CNY 33,76	CNY 35,43	CNY 33,68	1,75M
2026-08-27	CNY 33,95	-%0,96	CNY 34,00	CNY 34,16	CNY 33,40	1,02M
2026-08-26	CNY 34,28	-%0,12	CNY 34,43	CNY 34,45	CNY 33,70	769,41K
2026-08-25	CNY 34,32	+%1,00	CNY 33,67	CNY 34,40	CNY 33,20	934,45K
2026-08-24	CNY 33,98	+%0,38	CNY 33,88	CNY 34,50	CNY 33,30	1,12M
2026-08-21	CNY 33,85	-%5,10	CNY 35,33	CNY 35,33	CNY 33,50	1,64M
2026-08-20	CNY 35,67	+%3,57	CNY 34,70	CNY 36,19	CNY 34,30	1,91M
2026-08-19	CNY 34,44	-%10,08	CNY 37,70	CNY 37,73	CNY 34,43	2,73M
2026-08-18	CNY 38,30	+%4,42	CNY 36,66	CNY 38,38	CNY 36,31	3,86M
2026-08-17	CNY 36,68	+%1,47	CNY 36,15	CNY 36,88	CNY 35,60	1,40M
2026-08-14	CNY 36,15	-%0,47	CNY 36,88	CNY 36,88	CNY 35,50	1,33M
2026-08-13	CNY 36,32	-%2,31	CNY 37,57	CNY 37,57	CNY 36,27	2,05M
2026-08-12	CNY 37,18	-%0,64	CNY 37,01	CNY 37,44	CNY 36,89	1,72M
2026-08-11	CNY 37,42	-%2,53	CNY 37,95	CNY 37,97	CNY 37,00	2,79M
2026-08-10	CNY 38,39	+%4,63	CNY 36,69	CNY 38,39	CNY 36,51	4,46M
2026-08-07	CNY 36,69	-%0,52	CNY 36,90	CNY 36,99	CNY 35,48	2,71M
2026-08-06	CNY 36,88	-%3,02	CNY 37,69	CNY 37,87	CNY 36,51	3,37M
2026-08-05	CNY 38,03	-%2,24	CNY 38,51	CNY 38,78	CNY 37,40	4,49M
2026-08-04	CNY 38,90	-%0,59	CNY 38,75	CNY 39,50	CNY 37,71	4,47M
2026-08-03	CNY 39,13	+%0,72	CNY 37,23	CNY 40,10	CNY 36,50	5,01M
2026-07-31	CNY 38,85	+%4,27	CNY 36,00	CNY 39,97	CNY 36,00	7,25M
2026-07-30	CNY 37,26	+%20,00	CNY 31,02	CNY 37,26	CNY 30,80	5,67M
2026-07-29	CNY 31,05	+%2,71	CNY 30,12	CNY 31,19	CNY 30,10	1,04M
2026-07-28	CNY 30,23	-%1,88	CNY 30,65	CNY 30,85	CNY 30,11	890,07K
2026-07-27	CNY 30,81	+%3,91	CNY 29,75	CNY 30,85	CNY 29,49	978,12K
2026-07-24	CNY 29,65	-%4,42	CNY 30,68	CNY 30,80	CNY 29,63	1,06M
2026-07-23	CNY 31,02	+%5,44	CNY 29,11	CNY 31,10	CNY 29,10	1,43M
2026-07-22	CNY 29,42	-%0,84	CNY 29,50	CNY 29,89	CNY 29,10	641,29K
2026-07-21	CNY 29,67	-%0,90	CNY 30,20	CNY 30,20	CNY 28,58	1,17M
2026-07-20	CNY 29,94	-%2,12	CNY 30,58	CNY 31,46	CNY 29,12	1,31M
2026-07-17	CNY 30,59	-%3,07	CNY 31,61	CNY 31,98	CNY 30,41	962,18K
2026-07-16	CNY 31,56	+%1,28	CNY 30,98	CNY 31,92	CNY 30,33	921,64K
2026-07-15	CNY 31,16	+%1,00	CNY 31,21	CNY 31,47	CNY 30,67	615,86K
2026-07-14	CNY 30,85	+%1,51	CNY 30,68	CNY 30,87	CNY 29,70	859,94K
2026-07-13	CNY 30,39	-%2,28	CNY 31,00	CNY 31,78	CNY 30,39	922,35K
2026-07-10	CNY 31,10	+%2,30	CNY 30,51	CNY 31,77	CNY 30,07	1,11M
2026-07-09	CNY 30,40	-%1,36	CNY 30,87	CNY 30,87	CNY 29,51	766,08K
2026-07-08	CNY 30,82	-%2,19	CNY 31,43	CNY 31,65	CNY 30,74	923,28K
2026-07-07	CNY 31,51	-%2,90	CNY 32,00	CNY 32,70	CNY 31,31	1,12M
2026-07-06	CNY 32,45	-%2,35	CNY 33,31	CNY 33,97	CNY 32,40	846,52K
2026-07-03	CNY 33,23	+%0,91	CNY 33,11	CNY 33,76	CNY 32,82	1,02M
2026-07-02	CNY 32,93	-%1,17	CNY 33,25	CNY 34,46	CNY 32,72	1,25M
2026-07-01	CNY 33,32	+%1,28	CNY 33,12	CNY 33,82	CNY 32,60	902,88K
2026-06-30	CNY 32,90	-%0,27	CNY 33,29	CNY 33,29	CNY 32,46	933,48K
2026-06-29	CNY 32,99	-%0,36	CNY 32,73	CNY 33,30	CNY 31,90	1,12M
2026-06-26	CNY 33,11	-%4,50	CNY 34,66	CNY 34,66	CNY 33,10	951,12K
2026-06-25	CNY 34,67	-%2,34	CNY 35,25	CNY 35,59	CNY 34,03	1,08M
2026-06-24	CNY 35,50	-%3,92	CNY 36,59	CNY 36,73	CNY 34,90	1,29M
2026-06-23	CNY 36,95	+%2,50	CNY 36,14	CNY 37,03	CNY 35,72	1,17M
2026-06-22	CNY 36,05	%0,00	CNY 35,68	CNY 36,20	CNY 34,92	840,82K
2026-06-18	CNY 36,05	+%0,56	CNY 35,74	CNY 36,12	CNY 35,21	644,97K
2026-06-17	CNY 35,85	-%1,75	CNY 36,13	CNY 36,30	CNY 35,65	795,66K
2026-06-16	CNY 36,49	+%0,77	CNY 36,11	CNY 36,88	CNY 35,80	821,60K
2026-06-15	CNY 36,21	+%2,64	CNY 35,22	CNY 36,59	CNY 35,22	1,09M
2026-06-12	CNY 35,28	+%4,01	CNY 34,41	CNY 35,38	CNY 34,02	1,31M
2026-06-11	CNY 33,92	-%2,75	CNY 34,54	CNY 34,75	CNY 33,66	1,03M
2026-06-10	CNY 34,88	-%2,30	CNY 35,70	CNY 35,79	CNY 34,42	983,13K
2026-06-09	CNY 35,70	+%0,31	CNY 36,30	CNY 36,55	CNY 35,00	787,37K
2026-06-08	CNY 35,59	-%2,89	CNY 36,17	CNY 37,13	CNY 35,22	1,35M
2026-06-05	CNY 36,65	-%0,05	CNY 36,63	CNY 37,51	CNY 35,58	1,31M
2026-06-04	CNY 36,67	-%2,81	CNY 37,23	CNY 37,60	CNY 36,44	1,26M
2026-06-03	CNY 37,73	-%2,76	CNY 38,72	CNY 38,72	CNY 37,25	1,13M
2026-06-02	CNY 38,80	-%3,27	CNY 40,59	CNY 40,60	CNY 38,30	1,16M
2026-06-01	CNY 40,11	+%1,29	CNY 39,23	CNY 40,33	CNY 38,91	919,71K
2026-05-29	CNY 39,60	-%1,79	CNY 41,13	CNY 41,25	CNY 39,42	1,19M
2026-05-28	CNY 40,32	+%1,95	CNY 39,55	CNY 40,68	CNY 39,52	1,11M
2026-05-27	CNY 39,55	-%2,15	CNY 40,03	CNY 40,80	CNY 39,23	1,23M
2026-05-26	CNY 40,42	-%2,46	CNY 40,99	CNY 41,09	CNY 40,01	1,09M