600428 Geçmiş veriler - COSCO Shipping Specialized Carriers Co., Ltd. Class A | Makkler

600428 Geçmiş veriler - COSCO Shipping Specialized Carriers Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 10,71	+%2,78	CNY 10,45	CNY 10,77	CNY 10,45	25,78M
2026-09-29	CNY 10,42	-%3,52	CNY 10,74	CNY 10,74	CNY 10,33	36,61M
2026-09-28	CNY 10,80	-%2,35	CNY 11,05	CNY 11,05	CNY 10,72	23,62M
2026-09-24	CNY 11,06	-%1,51	CNY 11,15	CNY 11,39	CNY 11,00	23,31M
2026-09-23	CNY 11,23	-%0,97	CNY 11,30	CNY 11,40	CNY 11,18	18,89M
2026-09-22	CNY 11,34	-%1,48	CNY 11,51	CNY 11,52	CNY 11,16	31,40M
2026-09-21	CNY 11,51	+%3,04	CNY 11,24	CNY 11,65	CNY 11,15	45,21M
2026-09-18	CNY 11,17	+%0,63	CNY 11,08	CNY 11,30	CNY 10,90	28,95M
2026-09-17	CNY 11,10	+%0,54	CNY 11,00	CNY 11,27	CNY 10,84	39,64M
2026-09-16	CNY 11,04	-%0,45	CNY 11,12	CNY 11,22	CNY 10,78	37,15M
2026-09-15	CNY 11,09	-%2,20	CNY 11,28	CNY 11,33	CNY 11,04	28,85M
2026-09-14	CNY 11,34	+%0,80	CNY 11,20	CNY 11,59	CNY 11,17	40,64M
2026-09-11	CNY 11,25	-%0,88	CNY 11,30	CNY 11,39	CNY 10,90	51,25M
2026-09-10	CNY 11,35	-%3,40	CNY 11,74	CNY 11,85	CNY 11,12	47,36M
2026-09-09	CNY 11,75	+%3,62	CNY 11,27	CNY 11,89	CNY 11,21	46,10M
2026-09-08	CNY 11,34	-%0,09	CNY 11,36	CNY 11,48	CNY 11,20	24,89M
2026-09-07	CNY 11,35	-%2,66	CNY 11,65	CNY 11,75	CNY 11,32	30,48M
2026-09-04	CNY 11,66	+%0,09	CNY 11,72	CNY 11,82	CNY 11,48	40,73M
2026-09-03	CNY 11,65	+%4,30	CNY 11,14	CNY 11,92	CNY 11,12	73,82M
2026-09-02	CNY 11,17	-%4,28	CNY 11,69	CNY 11,79	CNY 11,15	41,73M
2026-09-01	CNY 11,67	+%1,57	CNY 11,53	CNY 11,98	CNY 11,51	52,61M
2026-08-31	CNY 11,49	+%0,17	CNY 11,55	CNY 11,65	CNY 11,30	58,06M
2026-08-28	CNY 11,47	+%4,46	CNY 11,05	CNY 11,64	CNY 11,03	64,30M
2026-08-27	CNY 10,98	-%1,52	CNY 11,07	CNY 11,24	CNY 10,85	52,79M
2026-08-26	CNY 11,15	-%0,98	CNY 11,20	CNY 11,47	CNY 11,11	35,36M
2026-08-25	CNY 11,26	-%0,79	CNY 11,36	CNY 11,50	CNY 11,16	42,77M
2026-08-24	CNY 11,35	-%4,06	CNY 11,79	CNY 11,84	CNY 11,35	38,44M
2026-08-21	CNY 11,83	+%3,05	CNY 11,51	CNY 11,90	CNY 11,30	42,17M
2026-08-20	CNY 11,48	-%3,69	CNY 11,92	CNY 12,17	CNY 11,36	50,99M
2026-08-19	CNY 11,92	-%1,41	CNY 12,09	CNY 12,18	CNY 11,85	47,44M
2026-08-18	CNY 12,09	+%2,28	CNY 11,81	CNY 12,35	CNY 11,78	44,62M
2026-08-17	CNY 11,82	+%0,08	CNY 11,83	CNY 11,99	CNY 11,51	38,88M
2026-08-14	CNY 11,81	-%0,34	CNY 11,91	CNY 12,05	CNY 11,68	34,84M
2026-08-13	CNY 11,85	-%1,74	CNY 12,00	CNY 12,52	CNY 11,84	62,51M
2026-08-12	CNY 12,06	+%5,51	CNY 11,45	CNY 12,26	CNY 11,37	69,55M
2026-08-11	CNY 11,43	-%1,89	CNY 11,48	CNY 11,82	CNY 11,40	52,06M
2026-08-10	CNY 11,65	-%2,51	CNY 11,82	CNY 12,07	CNY 11,53	75,39M
2026-08-07	CNY 11,95	-%0,42	CNY 11,98	CNY 12,13	CNY 11,77	66,88M
2026-08-06	CNY 12,00	+%2,30	CNY 11,71	CNY 12,12	CNY 11,63	73,06M
2026-08-05	CNY 11,73	+%1,30	CNY 11,58	CNY 11,88	CNY 11,20	65,89M
2026-08-04	CNY 11,58	+%2,03	CNY 11,35	CNY 11,73	CNY 11,19	62,04M
2026-08-03	CNY 11,35	+%0,35	CNY 11,47	CNY 11,68	CNY 11,11	60,48M
2026-07-31	CNY 11,31	+%3,01	CNY 10,51	CNY 11,49	CNY 10,51	72,52M
2026-07-30	CNY 10,98	-%2,31	CNY 11,01	CNY 11,50	CNY 10,84	67,48M
2026-07-29	CNY 11,24	+%0,36	CNY 11,05	CNY 11,32	CNY 10,75	64,52M
2026-07-28	CNY 11,20	+%3,70	CNY 10,83	CNY 11,32	CNY 10,66	77,38M
2026-07-27	CNY 10,80	+%1,03	CNY 10,20	CNY 10,86	CNY 10,13	66,73M
2026-07-24	CNY 10,69	-%3,17	CNY 11,00	CNY 11,25	CNY 10,69	62,07M
2026-07-23	CNY 11,04	-%0,72	CNY 10,96	CNY 11,13	CNY 10,78	67,74M
2026-07-22	CNY 11,12	+%2,02	CNY 11,02	CNY 11,55	CNY 10,83	112,71M
2026-07-21	CNY 10,90	-%2,42	CNY 11,01	CNY 11,11	CNY 10,55	117,82M
2026-07-20	CNY 11,17	+%5,78	CNY 10,72	CNY 11,45	CNY 10,31	124,33M
2026-07-17	CNY 10,56	+%1,54	CNY 10,40	CNY 11,02	CNY 10,34	99,74M
2026-07-16	CNY 10,40	-%1,61	CNY 10,58	CNY 10,74	CNY 10,28	91,72M
2026-07-15	CNY 10,57	-%0,09	CNY 10,27	CNY 10,85	CNY 10,10	116,30M
2026-07-14	CNY 10,58	+%7,74	CNY 9,98	CNY 10,64	CNY 9,71	184,01M
2026-07-13	CNY 9,82	+%9,23	CNY 9,15	CNY 9,89	CNY 9,15	217,91M
2026-07-10	CNY 8,99	+%10,04	CNY 8,98	CNY 8,99	CNY 8,80	40,44M
2026-07-09	CNY 8,17	-%0,37	CNY 8,23	CNY 8,28	CNY 7,99	28,13M
2026-07-08	CNY 8,20	-%1,09	CNY 8,36	CNY 8,53	CNY 8,18	25,77M
2026-07-07	CNY 8,29	-%4,05	CNY 8,64	CNY 8,66	CNY 8,27	25,67M
2026-07-06	CNY 8,64	+%0,12	CNY 8,57	CNY 8,74	CNY 8,52	31,27M
2026-07-03	CNY 8,63	+%1,17	CNY 8,60	CNY 8,74	CNY 8,50	36,38M
2026-07-02	CNY 8,53	+%3,65	CNY 8,20	CNY 8,65	CNY 8,18	57,44M
2026-07-01	CNY 8,23	+%5,38	CNY 7,78	CNY 8,42	CNY 7,78	63,69M
2026-06-30	CNY 7,81	-%5,33	CNY 8,25	CNY 8,25	CNY 7,69	43,35M
2026-06-29	CNY 8,25	+%1,98	CNY 8,05	CNY 8,26	CNY 7,70	45,45M
2026-06-26	CNY 8,09	-%1,10	CNY 8,13	CNY 8,25	CNY 8,00	31,97M
2026-06-25	CNY 8,18	+%0,25	CNY 8,11	CNY 8,45	CNY 7,99	45,57M
2026-06-24	CNY 8,16	-%2,39	CNY 8,40	CNY 8,64	CNY 8,14	40,58M
2026-06-23	CNY 8,36	+%2,58	CNY 8,20	CNY 8,54	CNY 8,15	60,98M
2026-06-22	CNY 8,15	+%3,69	CNY 7,86	CNY 8,18	CNY 7,69	34,04M
2026-06-18	CNY 7,86	-%1,26	CNY 7,92	CNY 8,00	CNY 7,75	23,96M
2026-06-17	CNY 7,96	+%0,38	CNY 7,94	CNY 8,08	CNY 7,88	26,78M
2026-06-16	CNY 7,93	-%3,17	CNY 8,12	CNY 8,19	CNY 7,90	33,04M
2026-06-15	CNY 8,19	+%2,50	CNY 8,18	CNY 8,43	CNY 7,99	52,14M
2026-06-12	CNY 7,99	+%2,04	CNY 7,83	CNY 8,19	CNY 7,83	53,98M
2026-06-11	CNY 7,83	+%2,22	CNY 7,66	CNY 7,86	CNY 7,53	29,00M
2026-06-10	CNY 7,66	-%0,52	CNY 7,62	CNY 7,72	CNY 7,49	22,81M
2026-06-09	CNY 7,70	+%2,94	CNY 7,51	CNY 7,74	CNY 7,42	39,14M
2026-06-08	CNY 7,48	-%5,56	CNY 7,85	CNY 8,00	CNY 7,41	41,49M
2026-06-05	CNY 7,92	+%4,07	CNY 7,62	CNY 8,12	CNY 7,57	52,22M
2026-06-04	CNY 7,61	-%1,93	CNY 7,75	CNY 7,78	CNY 7,52	35,29M
2026-06-03	CNY 7,76	-%3,60	CNY 8,00	CNY 8,08	CNY 7,71	31,59M
2026-06-02	CNY 8,05	-%0,25	CNY 8,01	CNY 8,19	CNY 7,99	42,33M
2026-06-01	CNY 8,07	+%3,46	CNY 7,76	CNY 8,10	CNY 7,76	63,16M
2026-05-29	CNY 7,80	+%3,45	CNY 7,52	CNY 7,83	CNY 7,51	49,61M
2026-05-28	CNY 7,54	-%1,69	CNY 7,66	CNY 7,69	CNY 7,45	26,05M
2026-05-27	CNY 7,67	-%1,92	CNY 7,75	CNY 7,79	CNY 7,54	28,51M
2026-05-26	CNY 7,82	+%0,90	CNY 7,73	CNY 7,85	CNY 7,51	35,74M