600367 Geçmiş veriler - Guizhou Redstar Developing Co., Ltd. Class A | Makkler

600367 Geçmiş veriler - Guizhou Redstar Developing Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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