301678 Geçmiş veriler - HENGHUI Technology Corporation Limited Class A | Makkler

301678 Geçmiş veriler - HENGHUI Technology Corporation Limited Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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