600416 Geçmiş veriler - Xiangtan Electric Manufacturing Co., Ltd. Class A | Makkler

600416 Geçmiş veriler - Xiangtan Electric Manufacturing Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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