600449 Geçmiş veriler - Ningxia Building Materials Group Co., Ltd. Class A | Makkler

600449 Geçmiş veriler - Ningxia Building Materials Group Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 12,48	-%0,08	CNY 12,53	CNY 12,58	CNY 12,42	3,88M
2026-09-29	CNY 12,49	+%0,56	CNY 12,35	CNY 12,52	CNY 12,33	3,71M
2026-09-28	CNY 12,42	-%2,28	CNY 12,70	CNY 12,71	CNY 12,32	6,42M
2026-09-24	CNY 12,71	-%3,05	CNY 13,01	CNY 13,10	CNY 12,66	7,57M
2026-09-23	CNY 13,11	+%0,08	CNY 13,10	CNY 13,18	CNY 13,00	6,57M
2026-09-22	CNY 13,10	-%1,13	CNY 13,20	CNY 13,33	CNY 13,08	7,48M
2026-09-21	CNY 13,25	-%0,08	CNY 13,14	CNY 13,38	CNY 12,95	14,11M
2026-09-18	CNY 13,26	+%3,92	CNY 12,76	CNY 13,56	CNY 12,74	23,67M
2026-09-17	CNY 12,76	+%2,16	CNY 12,46	CNY 12,88	CNY 12,35	10,34M
2026-09-16	CNY 12,49	+%2,04	CNY 12,23	CNY 12,61	CNY 12,07	8,04M
2026-09-15	CNY 12,24	-%3,70	CNY 12,76	CNY 12,90	CNY 12,23	8,53M
2026-09-14	CNY 12,71	+%3,08	CNY 12,31	CNY 12,73	CNY 12,20	10,16M
2026-09-11	CNY 12,33	-%1,28	CNY 12,47	CNY 12,49	CNY 12,21	10,21M
2026-09-10	CNY 12,49	-%0,64	CNY 12,48	CNY 12,65	CNY 12,45	4,21M
2026-09-09	CNY 12,57	-%1,10	CNY 12,67	CNY 12,68	CNY 12,48	6,02M
2026-09-08	CNY 12,71	+%0,95	CNY 12,58	CNY 12,77	CNY 12,55	8,89M
2026-09-07	CNY 12,59	+%0,16	CNY 12,53	CNY 12,73	CNY 12,42	7,18M
2026-09-04	CNY 12,57	-%0,32	CNY 12,62	CNY 12,86	CNY 12,50	9,79M
2026-09-03	CNY 12,61	+%0,40	CNY 12,60	CNY 12,70	CNY 12,50	8,07M
2026-09-02	CNY 12,56	+%1,05	CNY 12,39	CNY 12,82	CNY 12,31	10,47M
2026-09-01	CNY 12,43	-%1,11	CNY 12,65	CNY 12,74	CNY 12,21	10,50M
2026-08-31	CNY 12,57	-%1,41	CNY 12,66	CNY 12,83	CNY 12,39	10,53M
2026-08-28	CNY 12,75	+%2,08	CNY 12,44	CNY 13,02	CNY 12,35	14,54M
2026-08-27	CNY 12,49	-%1,26	CNY 12,50	CNY 12,68	CNY 12,44	11,90M
2026-08-26	CNY 12,65	+%0,88	CNY 12,50	CNY 13,20	CNY 12,50	17,32M
2026-08-25	CNY 12,54	-%5,07	CNY 12,98	CNY 13,29	CNY 12,52	21,04M
2026-08-24	CNY 13,21	+%7,40	CNY 12,56	CNY 13,45	CNY 12,35	35,57M
2026-08-21	CNY 12,30	+%2,84	CNY 11,81	CNY 12,40	CNY 11,72	17,73M
2026-08-20	CNY 11,96	+%3,64	CNY 11,65	CNY 12,22	CNY 11,63	13,50M
2026-08-19	CNY 11,54	-%3,19	CNY 11,80	CNY 11,92	CNY 11,51	10,74M
2026-08-18	CNY 11,92	-%2,13	CNY 12,16	CNY 12,18	CNY 11,82	12,17M
2026-08-17	CNY 12,18	+%3,66	CNY 11,62	CNY 12,31	CNY 11,62	27,85M
2026-08-14	CNY 11,75	-%2,41	CNY 11,90	CNY 11,98	CNY 11,50	21,28M
2026-08-13	CNY 12,04	-%4,82	CNY 12,56	CNY 12,66	CNY 12,01	32,62M
2026-08-12	CNY 12,65	+%0,56	CNY 12,45	CNY 12,79	CNY 12,22	44,16M
2026-08-11	CNY 12,58	-%9,82	CNY 12,56	CNY 13,11	CNY 12,56	64,68M
2026-08-10	CNY 13,95	-%10,00	CNY 13,95	CNY 13,95	CNY 13,95	3,47M
2026-08-07	CNY 15,50	+%10,01	CNY 14,00	CNY 15,50	CNY 13,80	33,01M
2026-08-06	CNY 14,09	+%2,25	CNY 13,79	CNY 15,16	CNY 13,71	28,73M
2026-08-05	CNY 13,78	+%1,40	CNY 13,53	CNY 14,03	CNY 13,40	11,95M
2026-08-04	CNY 13,59	+%2,95	CNY 13,12	CNY 13,67	CNY 12,99	12,83M
2026-08-03	CNY 13,20	+%0,92	CNY 13,00	CNY 13,49	CNY 12,85	16,90M
2026-07-31	CNY 13,08	+%10,01	CNY 12,25	CNY 13,08	CNY 11,91	11,03M
2026-07-30	CNY 11,89	-%0,42	CNY 12,14	CNY 12,54	CNY 11,79	6,96M
2026-07-29	CNY 11,94	+%0,93	CNY 11,82	CNY 12,13	CNY 11,75	5,09M
2026-07-28	CNY 11,83	-%0,08	CNY 11,84	CNY 11,93	CNY 11,68	3,71M
2026-07-27	CNY 11,84	+%1,20	CNY 11,65	CNY 11,89	CNY 11,64	4,76M
2026-07-24	CNY 11,70	-%4,80	CNY 12,32	CNY 12,39	CNY 11,68	10,95M
2026-07-23	CNY 12,29	+%10,03	CNY 11,20	CNY 12,29	CNY 11,18	10,29M
2026-07-22	CNY 11,17	+%1,55	CNY 10,95	CNY 11,18	CNY 10,88	4,43M
2026-07-21	CNY 11,00	-%0,90	CNY 11,22	CNY 11,23	CNY 10,60	8,71M
2026-07-20	CNY 11,10	-%6,80	CNY 12,09	CNY 12,20	CNY 10,90	10,72M
2026-07-17	CNY 11,91	-%3,09	CNY 12,48	CNY 12,59	CNY 11,80	6,59M
2026-07-16	CNY 12,29	+%1,32	CNY 12,10	CNY 12,52	CNY 12,00	5,26M
2026-07-15	CNY 12,13	-%0,57	CNY 12,03	CNY 12,30	CNY 12,03	4,41M
2026-07-14	CNY 12,20	-%0,65	CNY 12,30	CNY 12,43	CNY 11,97	5,55M
2026-07-13	CNY 12,28	-%2,92	CNY 12,68	CNY 12,96	CNY 12,22	6,55M
2026-07-10	CNY 12,65	-%1,09	CNY 12,80	CNY 13,48	CNY 12,65	7,73M
2026-07-09	CNY 12,79	-%0,85	CNY 12,94	CNY 13,11	CNY 12,40	7,96M
2026-07-08	CNY 12,90	-%3,01	CNY 13,63	CNY 13,67	CNY 12,88	7,89M
2026-07-07	CNY 13,30	-%5,00	CNY 14,00	CNY 14,04	CNY 13,15	15,98M
2026-07-06	CNY 14,00	+%6,06	CNY 12,89	CNY 14,30	CNY 12,89	15,92M
2026-07-03	CNY 13,20	+%6,54	CNY 12,30	CNY 13,40	CNY 12,23	18,30M
2026-07-02	CNY 12,39	+%10,04	CNY 11,22	CNY 12,39	CNY 11,18	10,05M
2026-07-01	CNY 11,26	+%0,72	CNY 11,20	CNY 11,50	CNY 11,12	4,71M
2026-06-30	CNY 11,18	+%0,45	CNY 11,07	CNY 11,28	CNY 10,92	4,16M
2026-06-29	CNY 11,13	-%2,20	CNY 11,33	CNY 11,36	CNY 10,88	6,40M
2026-06-26	CNY 11,38	-%5,17	CNY 11,87	CNY 12,00	CNY 11,37	7,68M
2026-06-25	CNY 12,00	-%2,12	CNY 12,45	CNY 12,86	CNY 11,81	12,05M
2026-06-24	CNY 12,26	-%1,92	CNY 12,60	CNY 12,80	CNY 12,25	5,48M
2026-06-23	CNY 12,50	-%1,81	CNY 12,62	CNY 12,83	CNY 12,47	3,59M
2026-06-22	CNY 12,73	-%2,15	CNY 12,97	CNY 12,98	CNY 12,42	6,52M
2026-06-18	CNY 13,01	+%0,70	CNY 12,81	CNY 13,17	CNY 12,65	4,53M
2026-06-17	CNY 12,92	-%1,00	CNY 13,08	CNY 13,16	CNY 12,89	3,66M
2026-06-16	CNY 13,05	+%0,77	CNY 12,95	CNY 13,54	CNY 12,87	6,95M
2026-06-15	CNY 12,95	+%0,39	CNY 12,90	CNY 13,06	CNY 12,80	5,48M
2026-06-12	CNY 12,90	+%3,37	CNY 12,54	CNY 12,98	CNY 12,50	6,36M
2026-06-11	CNY 12,48	-%5,53	CNY 13,00	CNY 13,10	CNY 12,32	7,65M
2026-06-10	CNY 13,21	+%1,30	CNY 13,04	CNY 13,54	CNY 12,95	7,19M
2026-06-09	CNY 13,04	+%0,69	CNY 12,98	CNY 13,08	CNY 12,71	5,70M
2026-06-08	CNY 12,95	+%0,70	CNY 12,62	CNY 13,02	CNY 12,42	9,03M
2026-06-05	CNY 12,86	-%2,35	CNY 13,12	CNY 13,26	CNY 12,72	7,22M
2026-06-04	CNY 13,17	-%4,29	CNY 13,60	CNY 13,82	CNY 13,07	6,87M
2026-06-03	CNY 13,76	-%1,29	CNY 13,90	CNY 13,95	CNY 13,53	9,64M
2026-06-02	CNY 13,94	-%3,86	CNY 14,45	CNY 14,48	CNY 13,85	9,61M
2026-06-01	CNY 14,50	+%0,42	CNY 14,46	CNY 14,65	CNY 14,33	5,77M
2026-05-29	CNY 14,44	-%2,89	CNY 15,01	CNY 15,36	CNY 14,32	13,26M
2026-05-28	CNY 14,87	+%0,95	CNY 14,70	CNY 15,01	CNY 14,51	8,12M
2026-05-27	CNY 14,73	-%1,93	CNY 15,20	CNY 15,20	CNY 14,67	8,58M
2026-05-26	CNY 15,02	+%0,40	CNY 14,89	CNY 15,07	CNY 14,68	9,30M