600497 Geçmiş veriler - Yunnan Chihong Zinc & Germanium Co., Ltd. Class A | Makkler

600497 Geçmiş veriler - Yunnan Chihong Zinc & Germanium Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 8,96	+%0,34	CNY 8,94	CNY 9,05	CNY 8,91	40,78M
2026-09-29	CNY 8,93	+%1,13	CNY 8,81	CNY 8,98	CNY 8,79	42,58M
2026-09-28	CNY 8,83	-%4,64	CNY 9,17	CNY 9,17	CNY 8,71	92,47M
2026-09-24	CNY 9,26	-%3,84	CNY 9,56	CNY 9,58	CNY 9,24	84,65M
2026-09-23	CNY 9,63	-%1,63	CNY 9,81	CNY 9,84	CNY 9,60	57,82M
2026-09-22	CNY 9,79	+%1,35	CNY 9,70	CNY 9,99	CNY 9,67	106,91M
2026-09-21	CNY 9,66	+%1,05	CNY 9,59	CNY 9,71	CNY 9,58	76,28M
2026-09-18	CNY 9,56	+%1,59	CNY 9,62	CNY 9,65	CNY 9,48	69,16M
2026-09-17	CNY 9,41	-%3,19	CNY 9,62	CNY 9,77	CNY 9,38	100,59M
2026-09-16	CNY 9,72	+%2,21	CNY 9,50	CNY 9,79	CNY 9,39	82,79M
2026-09-15	CNY 9,51	-%1,25	CNY 9,59	CNY 9,66	CNY 9,46	63,83M
2026-09-14	CNY 9,63	-%1,83	CNY 9,68	CNY 9,70	CNY 9,57	72,77M
2026-09-11	CNY 9,81	-%5,03	CNY 9,95	CNY 9,95	CNY 9,53	177,15M
2026-09-10	CNY 10,33	+%1,37	CNY 10,15	CNY 10,49	CNY 10,15	147,25M
2026-09-09	CNY 10,19	+%1,49	CNY 10,02	CNY 10,23	CNY 9,98	128,38M
2026-09-08	CNY 10,04	+%1,83	CNY 10,00	CNY 10,18	CNY 9,97	117,30M
2026-09-07	CNY 9,86	+%0,20	CNY 9,84	CNY 9,89	CNY 9,71	79,92M
2026-09-04	CNY 9,84	-%2,48	CNY 10,18	CNY 10,20	CNY 9,79	113,01M
2026-09-03	CNY 10,09	-%0,59	CNY 10,23	CNY 10,27	CNY 9,99	87,49M
2026-09-02	CNY 10,15	-%2,87	CNY 10,20	CNY 10,29	CNY 9,96	135,83M
2026-09-01	CNY 10,45	-%0,19	CNY 10,64	CNY 10,86	CNY 10,41	133,20M
2026-08-31	CNY 10,47	-%0,95	CNY 10,29	CNY 10,49	CNY 10,09	129,73M
2026-08-28	CNY 10,57	+%0,38	CNY 10,49	CNY 10,63	CNY 10,40	147,13M
2026-08-27	CNY 10,53	+%1,25	CNY 10,26	CNY 10,59	CNY 10,21	180,61M
2026-08-26	CNY 10,40	+%4,73	CNY 10,05	CNY 10,49	CNY 10,05	209,64M
2026-08-25	CNY 9,93	-%2,55	CNY 10,10	CNY 10,10	CNY 9,75	123,29M
2026-08-24	CNY 10,19	+%0,69	CNY 10,30	CNY 10,39	CNY 9,98	168,63M
2026-08-21	CNY 10,12	+%3,79	CNY 9,80	CNY 10,12	CNY 9,75	142,83M
2026-08-20	CNY 9,75	+%0,83	CNY 9,86	CNY 10,07	CNY 9,67	119,23M
2026-08-19	CNY 9,67	-%5,01	CNY 9,94	CNY 10,03	CNY 9,63	124,73M
2026-08-18	CNY 10,18	-%1,45	CNY 10,30	CNY 10,47	CNY 10,06	117,69M
2026-08-17	CNY 10,33	+%2,38	CNY 10,27	CNY 10,39	CNY 10,20	117,20M
2026-08-14	CNY 10,09	+%1,00	CNY 9,95	CNY 10,18	CNY 9,88	118,51M
2026-08-13	CNY 9,99	-%4,68	CNY 10,52	CNY 10,55	CNY 9,98	166,13M
2026-08-12	CNY 10,48	+%2,14	CNY 10,25	CNY 10,74	CNY 10,25	152,29M
2026-08-11	CNY 10,26	-%4,38	CNY 10,55	CNY 10,86	CNY 10,26	200,39M
2026-08-10	CNY 10,73	+%2,68	CNY 10,62	CNY 10,95	CNY 10,42	206,92M
2026-08-07	CNY 10,45	+%1,26	CNY 10,32	CNY 10,54	CNY 10,23	199,26M
2026-08-06	CNY 10,32	+%0,58	CNY 10,35	CNY 10,61	CNY 10,19	232,27M
2026-08-05	CNY 10,26	+%6,87	CNY 9,80	CNY 10,35	CNY 9,68	231,01M
2026-08-04	CNY 9,60	+%3,78	CNY 9,32	CNY 9,61	CNY 9,31	153,86M
2026-08-03	CNY 9,25	+%1,09	CNY 9,18	CNY 9,30	CNY 9,03	100,96M
2026-07-31	CNY 9,15	+%2,58	CNY 9,17	CNY 9,32	CNY 9,09	140,11M
2026-07-30	CNY 8,92	-%1,76	CNY 9,02	CNY 9,17	CNY 8,81	99,98M
2026-07-29	CNY 9,08	+%2,02	CNY 8,90	CNY 9,19	CNY 8,70	109,29M
2026-07-28	CNY 8,90	-%3,26	CNY 9,00	CNY 9,06	CNY 8,82	91,86M
2026-07-27	CNY 9,20	+%3,25	CNY 9,03	CNY 9,21	CNY 8,87	103,51M
2026-07-24	CNY 8,91	-%5,21	CNY 9,20	CNY 9,32	CNY 8,91	133,24M
2026-07-23	CNY 9,40	+%2,51	CNY 9,19	CNY 9,50	CNY 9,11	146,55M
2026-07-22	CNY 9,17	-%0,43	CNY 9,05	CNY 9,48	CNY 9,03	183,95M
2026-07-21	CNY 9,21	+%8,74	CNY 8,55	CNY 9,24	CNY 8,23	209,36M
2026-07-20	CNY 8,47	-%4,08	CNY 8,99	CNY 9,05	CNY 8,28	173,03M
2026-07-17	CNY 8,83	-%5,36	CNY 9,35	CNY 9,41	CNY 8,74	192,77M
2026-07-16	CNY 9,33	-%1,17	CNY 9,32	CNY 9,59	CNY 9,21	157,65M
2026-07-15	CNY 9,44	-%3,58	CNY 9,94	CNY 10,08	CNY 9,42	199,85M
2026-07-14	CNY 9,79	+%10,00	CNY 9,01	CNY 9,79	CNY 9,00	241,91M
2026-07-13	CNY 8,90	-%6,41	CNY 9,33	CNY 9,39	CNY 8,85	166,76M
2026-07-10	CNY 9,51	-%2,86	CNY 9,79	CNY 10,13	CNY 9,51	193,22M
2026-07-09	CNY 9,79	+%1,98	CNY 9,59	CNY 9,82	CNY 9,19	192,61M
2026-07-08	CNY 9,60	-%7,16	CNY 10,33	CNY 10,40	CNY 9,58	211,68M
2026-07-07	CNY 10,34	-%3,81	CNY 10,65	CNY 10,89	CNY 10,23	180,13M
2026-07-06	CNY 10,75	-%1,83	CNY 11,06	CNY 11,68	CNY 10,69	252,48M
2026-07-03	CNY 10,95	-%5,85	CNY 11,67	CNY 11,80	CNY 10,91	276,40M
2026-07-02	CNY 11,63	-%4,83	CNY 11,81	CNY 12,16	CNY 11,40	273,53M
2026-07-01	CNY 12,22	+%0,91	CNY 12,00	CNY 12,93	CNY 11,80	333,58M
2026-06-30	CNY 12,11	-%5,39	CNY 12,42	CNY 12,50	CNY 11,65	345,72M
2026-06-29	CNY 12,80	+%2,07	CNY 12,65	CNY 13,50	CNY 12,16	474,86M
2026-06-26	CNY 12,54	+%1,87	CNY 12,20	CNY 13,22	CNY 11,97	442,85M
2026-06-25	CNY 12,31	+%1,74	CNY 12,09	CNY 12,78	CNY 12,00	501,77M
2026-06-24	CNY 12,10	+%10,00	CNY 10,89	CNY 12,10	CNY 10,50	478,11M
2026-06-23	CNY 11,00	-%2,74	CNY 11,88	CNY 12,18	CNY 10,81	582,36M
2026-06-22	CNY 11,31	+%10,02	CNY 10,71	CNY 11,31	CNY 10,55	260,25M
2026-06-18	CNY 10,28	+%1,78	CNY 10,00	CNY 10,55	CNY 9,99	257,27M
2026-06-17	CNY 10,10	+%0,30	CNY 10,04	CNY 10,43	CNY 9,88	234,14M
2026-06-16	CNY 10,07	-%0,49	CNY 9,95	CNY 10,31	CNY 9,88	278,30M
2026-06-15	CNY 10,12	+%9,05	CNY 9,74	CNY 10,16	CNY 9,57	376,94M
2026-06-12	CNY 9,28	+%9,95	CNY 8,74	CNY 9,28	CNY 8,74	138,55M
2026-06-11	CNY 8,44	+%2,80	CNY 8,18	CNY 8,57	CNY 8,15	119,07M
2026-06-10	CNY 8,21	-%2,84	CNY 8,24	CNY 8,30	CNY 8,07	109,48M
2026-06-09	CNY 8,45	+%2,55	CNY 8,35	CNY 8,48	CNY 8,10	117,61M
2026-06-08	CNY 8,24	-%7,83	CNY 8,48	CNY 8,66	CNY 8,11	178,82M
2026-06-05	CNY 8,94	-%4,69	CNY 9,28	CNY 9,37	CNY 8,90	179,92M
2026-06-04	CNY 9,38	-%6,20	CNY 9,87	CNY 9,87	CNY 9,35	221,98M
2026-06-03	CNY 10,00	+%2,99	CNY 9,72	CNY 10,29	CNY 9,59	222,25M
2026-06-02	CNY 9,71	+%3,08	CNY 9,50	CNY 9,80	CNY 9,18	157,59M
2026-06-01	CNY 9,42	-%1,05	CNY 9,38	CNY 9,79	CNY 9,35	135,75M
2026-05-29	CNY 9,52	-%4,61	CNY 10,01	CNY 10,22	CNY 9,43	185,24M
2026-05-28	CNY 9,98	+%3,74	CNY 9,53	CNY 10,08	CNY 9,29	213,27M
2026-05-27	CNY 9,62	-%5,03	CNY 10,09	CNY 10,20	CNY 9,56	162,32M
2026-05-26	CNY 10,13	+%0,60	CNY 9,92	CNY 10,21	CNY 9,73	178,70M