600482 Geçmiş veriler - China Shipbuilding Industry Group Power Co., Ltd. Class A | Makkler

600482 Geçmiş veriler - China Shipbuilding Industry Group Power Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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