600523 Geçmiş veriler - Guizhou Guihang Automotive Components Co., Ltd. Class A | Makkler

600523 Geçmiş veriler - Guizhou Guihang Automotive Components Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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