600078 Geçmiş veriler - Jiangsu Chengxing Phosph-Chemicals Co.,Ltd. Class A | Makkler

600078 Geçmiş veriler - Jiangsu Chengxing Phosph-Chemicals Co.,Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 9,79	+%0,10	CNY 9,80	CNY 9,88	CNY 9,73	4,85M
2026-09-29	CNY 9,78	+%1,24	CNY 9,67	CNY 9,88	CNY 9,63	6,86M
2026-09-28	CNY 9,66	-%3,30	CNY 9,97	CNY 9,97	CNY 9,56	10,13M
2026-09-24	CNY 9,99	-%0,50	CNY 10,05	CNY 10,12	CNY 9,96	6,62M
2026-09-23	CNY 10,04	-%2,62	CNY 10,30	CNY 10,33	CNY 10,02	9,96M
2026-09-22	CNY 10,31	-%0,48	CNY 10,42	CNY 10,45	CNY 10,26	9,44M
2026-09-21	CNY 10,36	+%0,97	CNY 10,34	CNY 10,41	CNY 10,26	9,50M
2026-09-18	CNY 10,26	+%0,98	CNY 10,24	CNY 10,34	CNY 10,19	8,17M
2026-09-17	CNY 10,16	-%0,59	CNY 10,17	CNY 10,28	CNY 10,07	8,19M
2026-09-16	CNY 10,22	+%0,89	CNY 10,15	CNY 10,28	CNY 9,99	10,01M
2026-09-15	CNY 10,13	-%0,98	CNY 10,23	CNY 10,31	CNY 10,13	9,01M
2026-09-14	CNY 10,23	-%1,16	CNY 10,34	CNY 10,34	CNY 10,12	9,63M
2026-09-11	CNY 10,35	-%4,96	CNY 10,69	CNY 10,81	CNY 10,26	19,60M
2026-09-10	CNY 10,89	-%2,16	CNY 11,13	CNY 11,20	CNY 10,88	16,18M
2026-09-09	CNY 11,13	+%0,27	CNY 11,12	CNY 11,18	CNY 10,97	21,14M
2026-09-08	CNY 11,10	+%4,13	CNY 10,66	CNY 11,30	CNY 10,66	31,06M
2026-09-07	CNY 10,66	-%1,02	CNY 10,67	CNY 10,79	CNY 10,60	14,30M
2026-09-04	CNY 10,77	-%1,82	CNY 10,97	CNY 11,19	CNY 10,70	17,85M
2026-09-03	CNY 10,97	-%2,75	CNY 11,28	CNY 11,34	CNY 10,94	20,45M
2026-09-02	CNY 11,28	+%0,98	CNY 11,08	CNY 11,61	CNY 10,70	31,17M
2026-09-01	CNY 11,17	+%0,09	CNY 11,00	CNY 11,39	CNY 11,00	21,25M
2026-08-31	CNY 11,16	-%1,06	CNY 11,23	CNY 11,44	CNY 10,97	21,40M
2026-08-28	CNY 11,28	+%1,62	CNY 11,02	CNY 11,42	CNY 11,00	24,25M
2026-08-27	CNY 11,10	-%0,09	CNY 11,11	CNY 11,20	CNY 10,92	21,81M
2026-08-26	CNY 11,11	+%2,49	CNY 10,68	CNY 11,15	CNY 10,63	25,48M
2026-08-25	CNY 10,84	+%0,09	CNY 10,65	CNY 11,05	CNY 10,49	20,62M
2026-08-24	CNY 10,83	+%2,36	CNY 10,64	CNY 11,07	CNY 10,31	24,96M
2026-08-21	CNY 10,58	-%0,84	CNY 10,78	CNY 10,79	CNY 10,24	14,63M
2026-08-20	CNY 10,67	+%0,19	CNY 10,80	CNY 11,08	CNY 10,60	19,54M
2026-08-19	CNY 10,65	-%7,15	CNY 11,09	CNY 11,25	CNY 10,59	30,44M
2026-08-18	CNY 11,47	+%3,15	CNY 11,33	CNY 11,97	CNY 11,32	41,33M
2026-08-17	CNY 11,12	+%1,83	CNY 10,90	CNY 11,23	CNY 10,71	18,08M
2026-08-14	CNY 10,92	-%0,09	CNY 10,84	CNY 10,92	CNY 10,64	18,13M
2026-08-13	CNY 10,93	-%0,09	CNY 10,95	CNY 11,24	CNY 10,87	21,69M
2026-08-12	CNY 10,94	+%0,83	CNY 10,79	CNY 11,04	CNY 10,77	18,56M
2026-08-11	CNY 10,85	-%5,82	CNY 11,38	CNY 11,39	CNY 10,84	30,88M
2026-08-10	CNY 11,52	+%4,25	CNY 11,18	CNY 11,67	CNY 10,99	31,81M
2026-08-07	CNY 11,05	+%2,13	CNY 10,82	CNY 11,39	CNY 10,78	31,63M
2026-08-06	CNY 10,82	-%1,90	CNY 10,71	CNY 11,07	CNY 10,62	33,08M
2026-08-05	CNY 11,03	+%9,97	CNY 10,01	CNY 11,03	CNY 10,01	29,36M
2026-08-04	CNY 10,03	+%3,51	CNY 9,69	CNY 10,07	CNY 9,65	20,24M
2026-08-03	CNY 9,69	+%1,36	CNY 9,59	CNY 9,77	CNY 9,41	15,02M
2026-07-31	CNY 9,56	+%2,25	CNY 9,45	CNY 9,68	CNY 9,45	16,95M
2026-07-30	CNY 9,35	-%2,50	CNY 9,63	CNY 9,68	CNY 9,32	17,37M
2026-07-29	CNY 9,59	+%2,35	CNY 9,40	CNY 9,68	CNY 9,10	18,90M
2026-07-28	CNY 9,37	-%0,85	CNY 9,29	CNY 9,54	CNY 9,25	10,40M
2026-07-27	CNY 9,45	+%2,72	CNY 9,18	CNY 9,45	CNY 9,13	13,82M
2026-07-24	CNY 9,20	-%4,07	CNY 9,46	CNY 9,72	CNY 9,18	18,65M
2026-07-23	CNY 9,59	+%5,38	CNY 9,00	CNY 9,65	CNY 8,99	21,31M
2026-07-22	CNY 9,10	-%1,73	CNY 9,22	CNY 9,45	CNY 9,06	17,68M
2026-07-21	CNY 9,26	+%3,46	CNY 8,93	CNY 9,32	CNY 8,28	26,95M
2026-07-20	CNY 8,95	-%6,28	CNY 9,61	CNY 9,72	CNY 8,82	23,63M
2026-07-17	CNY 9,55	-%4,21	CNY 9,90	CNY 9,92	CNY 9,39	20,25M
2026-07-16	CNY 9,97	-%5,77	CNY 10,33	CNY 10,50	CNY 9,84	22,71M
2026-07-15	CNY 10,58	+%2,42	CNY 10,36	CNY 10,85	CNY 10,30	22,58M
2026-07-14	CNY 10,33	+%4,66	CNY 10,16	CNY 10,35	CNY 9,93	27,51M
2026-07-13	CNY 9,87	-%9,12	CNY 10,66	CNY 10,80	CNY 9,78	25,54M
2026-07-10	CNY 10,86	+%1,31	CNY 10,66	CNY 10,95	CNY 10,55	22,08M
2026-07-09	CNY 10,72	-%1,47	CNY 10,99	CNY 11,01	CNY 10,30	29,14M
2026-07-08	CNY 10,88	-%7,72	CNY 11,82	CNY 11,82	CNY 10,76	36,62M
2026-07-07	CNY 11,79	-%8,39	CNY 12,78	CNY 12,78	CNY 11,75	37,34M
2026-07-06	CNY 12,87	+%1,26	CNY 12,73	CNY 13,27	CNY 12,66	32,44M
2026-07-03	CNY 12,71	-%5,99	CNY 13,35	CNY 13,38	CNY 12,70	45,97M
2026-07-02	CNY 13,52	-%2,66	CNY 13,74	CNY 14,41	CNY 13,31	46,92M
2026-07-01	CNY 13,89	-%2,25	CNY 14,01	CNY 14,44	CNY 13,62	56,77M
2026-06-30	CNY 14,21	+%1,00	CNY 13,83	CNY 14,34	CNY 13,50	49,82M
2026-06-29	CNY 14,07	-%4,02	CNY 14,72	CNY 15,30	CNY 13,66	64,14M
2026-06-26	CNY 14,66	-%4,12	CNY 14,81	CNY 15,81	CNY 14,40	81,25M
2026-06-25	CNY 15,29	+%5,59	CNY 14,23	CNY 15,93	CNY 13,52	109,96M
2026-06-24	CNY 14,48	+%4,85	CNY 13,70	CNY 14,84	CNY 13,61	64,80M
2026-06-23	CNY 13,81	-%5,48	CNY 14,79	CNY 15,19	CNY 13,74	67,24M
2026-06-22	CNY 14,61	+%10,02	CNY 13,58	CNY 14,61	CNY 13,46	67,90M
2026-06-18	CNY 13,28	-%0,97	CNY 13,42	CNY 14,07	CNY 13,12	44,56M
2026-06-17	CNY 13,41	-%3,18	CNY 13,72	CNY 13,88	CNY 13,36	42,00M
2026-06-16	CNY 13,85	+%2,06	CNY 13,39	CNY 14,60	CNY 13,39	70,64M
2026-06-15	CNY 13,57	+%5,60	CNY 12,80	CNY 13,64	CNY 12,70	59,51M
2026-06-12	CNY 12,85	+%2,31	CNY 12,15	CNY 13,36	CNY 12,15	82,46M
2026-06-11	CNY 12,56	+%0,24	CNY 13,30	CNY 13,78	CNY 12,41	83,50M
2026-06-10	CNY 12,53	+%2,04	CNY 12,28	CNY 13,18	CNY 11,92	53,56M
2026-06-09	CNY 12,28	-%8,01	CNY 13,80	CNY 13,84	CNY 12,02	73,18M
2026-06-08	CNY 13,35	-%4,23	CNY 14,50	CNY 14,80	CNY 12,90	70,71M
2026-06-05	CNY 13,94	-%0,36	CNY 13,91	CNY 14,31	CNY 13,68	47,50M
2026-06-04	CNY 13,99	+%6,96	CNY 13,12	CNY 14,04	CNY 12,80	66,69M
2026-06-03	CNY 13,08	+%10,01	CNY 12,01	CNY 13,08	CNY 11,90	31,31M
2026-06-02	CNY 11,89	-%1,65	CNY 12,18	CNY 12,21	CNY 11,60	20,46M
2026-06-01	CNY 12,09	-%1,31	CNY 12,33	CNY 12,50	CNY 12,05	19,73M
2026-05-29	CNY 12,25	-%2,78	CNY 12,60	CNY 12,88	CNY 12,18	26,18M
2026-05-28	CNY 12,60	-%2,78	CNY 12,90	CNY 13,28	CNY 12,50	33,09M
2026-05-27	CNY 12,96	-%10,00	CNY 14,30	CNY 14,40	CNY 12,96	47,82M
2026-05-26	CNY 14,40	+%4,73	CNY 13,70	CNY 14,69	CNY 13,43	48,19M