600452 Geçmiş veriler - Chongqing Fuling Electric Power Industrial Co Ltd Class A | Makkler

600452 Geçmiş veriler - Chongqing Fuling Electric Power Industrial Co Ltd Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 8,78	+%0,57	CNY 8,72	CNY 8,80	CNY 8,69	10,97M
2026-09-29	CNY 8,73	+%0,46	CNY 8,66	CNY 8,75	CNY 8,65	9,76M
2026-09-28	CNY 8,69	-%1,36	CNY 8,80	CNY 8,85	CNY 8,65	21,65M
2026-09-24	CNY 8,81	-%1,34	CNY 8,91	CNY 8,93	CNY 8,81	17,79M
2026-09-23	CNY 8,93	-%1,11	CNY 9,03	CNY 9,04	CNY 8,91	28,20M
2026-09-22	CNY 9,03	-%1,63	CNY 9,20	CNY 9,20	CNY 9,02	29,68M
2026-09-21	CNY 9,18	+%0,77	CNY 9,10	CNY 9,19	CNY 9,02	37,42M
2026-09-18	CNY 9,11	+%1,79	CNY 8,96	CNY 9,14	CNY 8,94	35,81M
2026-09-17	CNY 8,95	-%1,86	CNY 9,10	CNY 9,16	CNY 8,94	41,90M
2026-09-16	CNY 9,12	+%0,77	CNY 9,06	CNY 9,20	CNY 9,04	25,61M
2026-09-15	CNY 9,05	-%1,09	CNY 9,12	CNY 9,23	CNY 9,03	26,75M
2026-09-14	CNY 9,15	+%0,22	CNY 9,08	CNY 9,28	CNY 9,07	24,68M
2026-09-11	CNY 9,13	-%0,54	CNY 9,16	CNY 9,20	CNY 8,96	27,82M
2026-09-10	CNY 9,18	+%0,11	CNY 9,11	CNY 9,23	CNY 9,07	22,34M
2026-09-09	CNY 9,17	+%0,33	CNY 9,14	CNY 9,21	CNY 9,05	19,78M
2026-09-08	CNY 9,14	+%0,88	CNY 9,02	CNY 9,16	CNY 9,02	17,17M
2026-09-07	CNY 9,06	+%0,11	CNY 9,07	CNY 9,10	CNY 8,99	17,66M
2026-09-04	CNY 9,05	-%0,11	CNY 9,09	CNY 9,19	CNY 9,02	22,98M
2026-09-03	CNY 9,06	-%0,55	CNY 9,12	CNY 9,18	CNY 9,05	15,10M
2026-09-02	CNY 9,11	-%0,98	CNY 9,18	CNY 9,20	CNY 9,08	13,92M
2026-09-01	CNY 9,20	+%0,44	CNY 9,17	CNY 9,24	CNY 9,13	17,89M
2026-08-31	CNY 9,16	+%0,11	CNY 9,16	CNY 9,21	CNY 9,03	20,74M
2026-08-28	CNY 9,15	-%0,54	CNY 9,20	CNY 9,26	CNY 9,11	22,63M
2026-08-27	CNY 9,20	-%0,33	CNY 9,20	CNY 9,23	CNY 9,12	15,62M
2026-08-26	CNY 9,23	+%1,43	CNY 9,12	CNY 9,33	CNY 9,08	26,66M
2026-08-25	CNY 9,10	+%0,78	CNY 9,00	CNY 9,14	CNY 8,96	14,70M
2026-08-24	CNY 9,03	-%0,44	CNY 9,08	CNY 9,14	CNY 8,97	17,51M
2026-08-21	CNY 9,07	-%1,31	CNY 9,21	CNY 9,21	CNY 8,98	20,77M
2026-08-20	CNY 9,19	+%2,68	CNY 8,98	CNY 9,25	CNY 8,92	35,07M
2026-08-19	CNY 8,95	-%1,65	CNY 9,09	CNY 9,15	CNY 8,93	26,74M
2026-08-18	CNY 9,10	-%2,05	CNY 9,30	CNY 9,30	CNY 9,05	27,69M
2026-08-17	CNY 9,29	+%0,54	CNY 9,20	CNY 9,33	CNY 9,15	20,79M
2026-08-14	CNY 9,24	-%2,01	CNY 9,45	CNY 9,45	CNY 9,21	26,19M
2026-08-13	CNY 9,43	+%0,11	CNY 9,38	CNY 9,55	CNY 9,38	30,97M
2026-08-12	CNY 9,42	-%2,18	CNY 9,60	CNY 9,68	CNY 9,35	38,72M
2026-08-11	CNY 9,63	-%1,03	CNY 9,71	CNY 9,75	CNY 9,58	19,01M
2026-08-10	CNY 9,73	+%0,52	CNY 9,67	CNY 9,75	CNY 9,60	18,85M
2026-08-07	CNY 9,68	-%0,31	CNY 9,70	CNY 9,70	CNY 9,45	28,00M
2026-08-06	CNY 9,71	-%1,62	CNY 9,83	CNY 9,85	CNY 9,62	25,24M
2026-08-05	CNY 9,87	-%0,60	CNY 9,87	CNY 9,92	CNY 9,78	25,60M
2026-08-04	CNY 9,93	-%0,50	CNY 9,96	CNY 10,10	CNY 9,89	29,52M
2026-08-03	CNY 9,98	+%1,53	CNY 9,86	CNY 10,02	CNY 9,76	28,55M
2026-07-31	CNY 9,83	%0,00	CNY 9,80	CNY 9,94	CNY 9,73	28,27M
2026-07-30	CNY 9,83	-%0,51	CNY 9,81	CNY 9,98	CNY 9,78	26,01M
2026-07-29	CNY 9,88	+%3,35	CNY 9,54	CNY 9,96	CNY 9,47	37,19M
2026-07-28	CNY 9,56	-%1,54	CNY 9,65	CNY 9,68	CNY 9,48	21,09M
2026-07-27	CNY 9,71	+%2,86	CNY 9,33	CNY 9,73	CNY 9,30	29,72M
2026-07-24	CNY 9,44	-%7,09	CNY 10,00	CNY 10,11	CNY 9,42	51,34M
2026-07-23	CNY 10,16	%0,00	CNY 10,00	CNY 10,24	CNY 9,82	57,08M
2026-07-22	CNY 10,16	+%1,70	CNY 9,90	CNY 10,17	CNY 9,82	66,74M
2026-07-21	CNY 9,99	-%0,10	CNY 10,07	CNY 10,30	CNY 9,83	92,84M
2026-07-20	CNY 10,00	+%10,01	CNY 9,35	CNY 10,00	CNY 9,20	84,48M
2026-07-17	CNY 9,09	+%0,33	CNY 9,01	CNY 9,33	CNY 9,00	46,13M
2026-07-16	CNY 9,06	-%0,77	CNY 9,13	CNY 9,16	CNY 8,99	20,19M
2026-07-15	CNY 9,13	%0,00	CNY 9,14	CNY 9,24	CNY 9,04	23,39M
2026-07-14	CNY 9,13	+%1,90	CNY 9,01	CNY 9,15	CNY 8,90	22,30M
2026-07-13	CNY 8,96	-%1,43	CNY 9,16	CNY 9,16	CNY 8,92	23,75M
2026-07-10	CNY 9,09	+%2,36	CNY 8,94	CNY 9,28	CNY 8,88	29,77M
2026-07-09	CNY 8,88	-%0,56	CNY 8,92	CNY 8,97	CNY 8,67	29,90M
2026-07-08	CNY 8,93	-%1,87	CNY 9,10	CNY 9,20	CNY 8,90	30,68M
2026-07-07	CNY 9,10	-%4,81	CNY 9,56	CNY 9,57	CNY 9,10	31,40M
2026-07-06	CNY 9,56	-%1,54	CNY 9,72	CNY 9,88	CNY 9,54	31,82M
2026-07-03	CNY 9,71	+%2,86	CNY 9,48	CNY 10,04	CNY 9,38	43,37M
2026-07-02	CNY 9,44	+%0,64	CNY 9,39	CNY 9,61	CNY 9,33	31,18M
2026-07-01	CNY 9,38	+%0,54	CNY 9,26	CNY 9,49	CNY 9,20	29,02M
2026-06-30	CNY 9,33	+%1,63	CNY 9,20	CNY 9,36	CNY 9,03	25,86M
2026-06-29	CNY 9,18	-%1,18	CNY 9,25	CNY 9,39	CNY 9,04	33,54M
2026-06-26	CNY 9,29	-%3,43	CNY 9,62	CNY 9,79	CNY 9,20	37,13M
2026-06-25	CNY 9,62	-%1,43	CNY 9,67	CNY 9,69	CNY 9,51	23,17M
2026-06-24	CNY 9,76	-%2,01	CNY 9,95	CNY 9,99	CNY 9,65	27,62M
2026-06-23	CNY 9,96	-%1,58	CNY 10,08	CNY 10,12	CNY 9,91	27,96M
2026-06-22	CNY 10,12	+%0,90	CNY 10,04	CNY 10,12	CNY 9,79	44,05M
2026-06-18	CNY 10,03	-%3,00	CNY 10,30	CNY 10,35	CNY 10,00	42,27M
2026-06-17	CNY 10,34	-%1,62	CNY 10,50	CNY 10,59	CNY 10,29	29,01M
2026-06-16	CNY 10,51	-%1,68	CNY 10,70	CNY 10,76	CNY 10,50	28,06M
2026-06-15	CNY 10,69	+%1,33	CNY 10,55	CNY 10,81	CNY 10,55	26,03M
2026-06-12	CNY 10,55	+%2,93	CNY 10,40	CNY 10,74	CNY 10,19	36,48M
2026-06-11	CNY 10,25	-%1,54	CNY 10,20	CNY 10,49	CNY 10,20	29,42M
2026-06-10	CNY 10,41	-%4,67	CNY 10,80	CNY 10,80	CNY 10,17	49,96M
2026-06-09	CNY 10,92	-%0,09	CNY 10,97	CNY 11,15	CNY 10,72	41,96M
2026-06-08	CNY 10,93	-%6,10	CNY 11,30	CNY 11,63	CNY 10,91	47,55M
2026-06-05	CNY 11,64	+%0,43	CNY 11,36	CNY 11,84	CNY 11,15	56,36M
2026-06-04	CNY 11,59	-%5,93	CNY 12,20	CNY 12,29	CNY 11,56	71,82M
2026-06-03	CNY 12,32	-%4,12	CNY 12,62	CNY 12,62	CNY 12,03	89,14M
2026-06-02	CNY 12,85	-%3,75	CNY 13,11	CNY 13,16	CNY 12,60	71,28M
2026-06-01	CNY 13,35	-%3,19	CNY 13,72	CNY 13,77	CNY 12,88	104,11M
2026-05-29	CNY 13,79	+%3,68	CNY 13,17	CNY 13,91	CNY 13,00	109,92M
2026-05-28	CNY 13,30	-%1,12	CNY 13,58	CNY 14,08	CNY 13,29	99,28M
2026-05-27	CNY 13,45	+%1,97	CNY 13,10	CNY 13,50	CNY 12,90	82,39M
2026-05-26	CNY 13,19	-%0,45	CNY 13,28	CNY 13,62	CNY 13,03	78,70M