600426 Geçmiş veriler - Shandong Hualu-Hengsheng Chemical Co., Ltd. Class A | Makkler

600426 Geçmiş veriler - Shandong Hualu-Hengsheng Chemical Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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