600397 Geçmiş veriler - Jiangxi Tungsten Rare and Precious Equipment Co., Ltd. Class A | Makkler

600397 Geçmiş veriler - Jiangxi Tungsten Rare and Precious Equipment Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 16,12	+%1,13	CNY 16,15	CNY 16,50	CNY 15,81	36,97M
2026-09-29	CNY 15,94	-%0,99	CNY 15,90	CNY 16,42	CNY 15,90	36,36M
2026-09-28	CNY 16,10	-%9,04	CNY 17,62	CNY 17,69	CNY 16,00	66,06M
2026-09-24	CNY 17,70	-%0,23	CNY 17,90	CNY 18,59	CNY 17,56	85,53M
2026-09-23	CNY 17,74	+%1,43	CNY 17,35	CNY 17,87	CNY 17,11	66,22M
2026-09-22	CNY 17,49	+%1,45	CNY 17,30	CNY 17,80	CNY 17,27	74,93M
2026-09-21	CNY 17,24	+%0,35	CNY 17,10	CNY 17,70	CNY 17,09	53,09M
2026-09-18	CNY 17,18	+%2,87	CNY 16,99	CNY 17,38	CNY 16,65	54,09M
2026-09-17	CNY 16,70	-%2,68	CNY 17,10	CNY 17,58	CNY 16,66	45,32M
2026-09-16	CNY 17,16	+%1,12	CNY 16,61	CNY 17,29	CNY 16,21	70,83M
2026-09-15	CNY 16,97	+%3,04	CNY 16,95	CNY 17,67	CNY 16,92	77,47M
2026-09-14	CNY 16,47	+%2,36	CNY 16,00	CNY 16,56	CNY 15,60	47,37M
2026-09-11	CNY 16,09	-%5,24	CNY 16,40	CNY 16,58	CNY 15,80	64,45M
2026-09-10	CNY 16,98	-%3,90	CNY 17,28	CNY 17,83	CNY 16,98	63,91M
2026-09-09	CNY 17,67	+%3,45	CNY 17,43	CNY 17,95	CNY 17,05	86,45M
2026-09-08	CNY 17,08	-%2,79	CNY 17,55	CNY 17,73	CNY 16,95	66,33M
2026-09-07	CNY 17,57	+%4,71	CNY 16,73	CNY 18,10	CNY 16,50	93,43M
2026-09-04	CNY 16,78	-%6,20	CNY 18,19	CNY 18,25	CNY 16,50	100,80M
2026-09-03	CNY 17,89	-%2,40	CNY 18,60	CNY 18,65	CNY 17,43	81,77M
2026-09-02	CNY 18,33	-%1,93	CNY 18,49	CNY 18,67	CNY 17,96	62,46M
2026-09-01	CNY 18,69	-%2,50	CNY 19,20	CNY 19,32	CNY 18,60	74,33M
2026-08-31	CNY 19,17	-%0,10	CNY 18,60	CNY 19,22	CNY 18,43	95,29M
2026-08-28	CNY 19,19	+%0,84	CNY 19,07	CNY 19,57	CNY 18,80	159,50M
2026-08-27	CNY 19,03	+%10,00	CNY 17,10	CNY 19,03	CNY 17,10	102,53M
2026-08-26	CNY 17,30	-%1,48	CNY 17,71	CNY 17,89	CNY 17,07	77,11M
2026-08-25	CNY 17,56	-%3,68	CNY 18,00	CNY 18,21	CNY 17,20	81,14M
2026-08-24	CNY 18,23	+%0,50	CNY 18,67	CNY 18,95	CNY 17,30	118,49M
2026-08-21	CNY 18,14	+%10,01	CNY 16,37	CNY 18,14	CNY 16,37	102,48M
2026-08-20	CNY 16,49	-%2,77	CNY 16,98	CNY 17,23	CNY 16,25	92,37M
2026-08-19	CNY 16,96	-%9,98	CNY 17,80	CNY 18,25	CNY 16,96	97,75M
2026-08-18	CNY 18,84	+%0,91	CNY 18,67	CNY 19,71	CNY 18,28	121,03M
2026-08-17	CNY 18,67	+%3,38	CNY 18,08	CNY 18,69	CNY 17,69	113,49M
2026-08-14	CNY 18,06	+%3,20	CNY 17,50	CNY 18,70	CNY 17,30	125,89M
2026-08-13	CNY 17,50	-%6,62	CNY 19,56	CNY 20,00	CNY 17,43	170,56M
2026-08-12	CNY 18,74	+%9,98	CNY 17,04	CNY 18,74	CNY 16,84	96,73M
2026-08-11	CNY 17,04	-%4,75	CNY 17,24	CNY 17,70	CNY 16,89	126,30M
2026-08-10	CNY 17,89	-%2,82	CNY 18,07	CNY 19,28	CNY 16,70	212,51M
2026-08-07	CNY 18,41	+%9,00	CNY 18,12	CNY 18,58	CNY 17,21	215,53M
2026-08-06	CNY 16,89	+%10,03	CNY 16,50	CNY 16,89	CNY 16,50	24,28M
2026-08-05	CNY 15,35	+%10,04	CNY 14,00	CNY 15,35	CNY 13,98	146,54M
2026-08-04	CNY 13,95	+%10,02	CNY 12,81	CNY 13,95	CNY 12,71	78,95M
2026-08-03	CNY 12,68	+%0,56	CNY 12,71	CNY 13,30	CNY 12,58	63,89M
2026-07-31	CNY 12,61	+%2,19	CNY 12,89	CNY 13,43	CNY 12,60	65,97M
2026-07-30	CNY 12,34	-%7,70	CNY 13,40	CNY 13,72	CNY 12,12	75,62M
2026-07-29	CNY 13,37	-%3,74	CNY 13,90	CNY 14,10	CNY 13,17	66,23M
2026-07-28	CNY 13,89	-%5,77	CNY 14,59	CNY 14,82	CNY 13,71	50,60M
2026-07-27	CNY 14,74	+%6,43	CNY 13,85	CNY 14,74	CNY 13,40	50,90M
2026-07-24	CNY 13,85	-%5,07	CNY 14,45	CNY 14,55	CNY 13,78	40,29M
2026-07-23	CNY 14,59	+%0,97	CNY 14,65	CNY 15,00	CNY 14,22	60,76M
2026-07-22	CNY 14,45	-%3,99	CNY 14,82	CNY 15,31	CNY 14,10	69,01M
2026-07-21	CNY 15,05	+%6,74	CNY 14,25	CNY 15,21	CNY 12,69	100,73M
2026-07-20	CNY 14,10	-%10,02	CNY 16,00	CNY 16,22	CNY 14,10	59,42M
2026-07-17	CNY 15,67	-%5,66	CNY 16,80	CNY 17,04	CNY 15,50	67,08M
2026-07-16	CNY 16,61	-%5,46	CNY 17,47	CNY 17,69	CNY 16,49	50,27M
2026-07-15	CNY 17,57	-%3,78	CNY 18,63	CNY 19,06	CNY 17,51	65,22M
2026-07-14	CNY 18,26	+%4,34	CNY 17,85	CNY 18,42	CNY 17,39	61,29M
2026-07-13	CNY 17,50	-%7,11	CNY 18,80	CNY 19,17	CNY 17,28	65,19M
2026-07-10	CNY 18,84	-%5,14	CNY 19,55	CNY 20,54	CNY 18,82	72,61M
2026-07-09	CNY 19,86	+%3,76	CNY 19,41	CNY 19,86	CNY 18,45	79,74M
2026-07-08	CNY 19,14	-%7,89	CNY 20,88	CNY 21,28	CNY 19,01	94,32M
2026-07-07	CNY 20,78	-%10,00	CNY 22,50	CNY 22,61	CNY 20,78	95,76M
2026-07-06	CNY 23,09	-%9,98	CNY 25,00	CNY 26,03	CNY 23,09	88,80M
2026-07-03	CNY 25,65	-%10,00	CNY 27,88	CNY 28,49	CNY 25,65	143,15M
2026-07-02	CNY 28,50	-%4,84	CNY 29,48	CNY 31,79	CNY 28,50	141,48M
2026-07-01	CNY 29,95	+%9,99	CNY 27,40	CNY 29,95	CNY 27,40	41,61M
2026-06-30	CNY 27,23	-%0,98	CNY 28,13	CNY 29,49	CNY 26,62	120,88M
2026-06-29	CNY 27,50	+%5,61	CNY 26,49	CNY 28,64	CNY 26,48	116,47M
2026-06-26	CNY 26,04	+%1,40	CNY 25,40	CNY 27,15	CNY 24,80	101,29M
2026-06-25	CNY 25,68	+%0,67	CNY 25,63	CNY 26,18	CNY 24,42	118,33M
2026-06-24	CNY 25,51	+%4,38	CNY 24,83	CNY 26,87	CNY 22,80	207,29M
2026-06-23	CNY 24,44	+%9,99	CNY 24,44	CNY 24,44	CNY 23,60	178,01M
2026-06-22	CNY 22,22	+%10,00	CNY 21,98	CNY 22,22	CNY 21,98	25,12M
2026-06-18	CNY 20,20	+%10,02	CNY 18,36	CNY 20,20	CNY 17,98	153,75M
2026-06-17	CNY 18,36	+%10,01	CNY 17,11	CNY 18,36	CNY 16,51	145,78M
2026-06-16	CNY 16,69	+%10,02	CNY 15,01	CNY 16,69	CNY 14,94	66,57M
2026-06-15	CNY 15,17	+%3,06	CNY 15,45	CNY 15,59	CNY 14,84	79,66M
2026-06-12	CNY 14,72	+%3,23	CNY 14,20	CNY 15,44	CNY 14,05	94,79M
2026-06-11	CNY 14,26	+%3,18	CNY 13,90	CNY 14,59	CNY 13,72	69,62M
2026-06-10	CNY 13,82	-%1,78	CNY 14,02	CNY 14,40	CNY 13,60	39,03M
2026-06-09	CNY 14,07	+%4,22	CNY 13,58	CNY 14,10	CNY 13,35	47,32M
2026-06-08	CNY 13,50	-%0,88	CNY 13,02	CNY 14,18	CNY 13,02	44,11M
2026-06-05	CNY 13,62	-%2,16	CNY 13,93	CNY 14,08	CNY 13,46	33,70M
2026-06-04	CNY 13,92	-%1,07	CNY 14,04	CNY 14,08	CNY 13,60	35,67M
2026-06-03	CNY 14,07	+%2,78	CNY 13,54	CNY 14,28	CNY 13,45	50,04M
2026-06-02	CNY 13,69	+%2,32	CNY 13,26	CNY 13,86	CNY 12,81	44,49M
2026-06-01	CNY 13,38	-%4,02	CNY 13,93	CNY 14,22	CNY 13,35	37,50M
2026-05-29	CNY 13,94	+%1,60	CNY 13,83	CNY 14,49	CNY 13,35	51,28M
2026-05-28	CNY 13,72	+%0,29	CNY 13,68	CNY 14,05	CNY 13,41	35,90M
2026-05-27	CNY 13,68	-%1,94	CNY 14,07	CNY 15,12	CNY 13,66	71,81M
2026-05-26	CNY 13,95	+%6,49	CNY 13,00	CNY 14,25	CNY 12,84	53,32M