600505 Geçmiş veriler - Sichuan Xichang Electric Power Co., Ltd. Class A | Makkler

600505 Geçmiş veriler - Sichuan Xichang Electric Power Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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