600409 Geçmiş veriler - Tangshan Sanyou Chemical Industries Co., Ltd. Class A | Makkler

600409 Geçmiş veriler - Tangshan Sanyou Chemical Industries Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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