600079 Geçmiş veriler - Humanwell Healthcare (Group) Co.,Ltd. Class A | Makkler

600079 Geçmiş veriler - Humanwell Healthcare (Group) Co.,Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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