600596 Geçmiş veriler - Zhejiang Xinan Chemical Industrial Group Co., Ltd. Class A | Makkler

600596 Geçmiş veriler - Zhejiang Xinan Chemical Industrial Group Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 10,59	+%1,24	CNY 10,50	CNY 10,69	CNY 10,38	27,13M
2026-09-29	CNY 10,46	+%0,19	CNY 10,42	CNY 10,55	CNY 10,35	20,95M
2026-09-28	CNY 10,44	-%6,79	CNY 11,21	CNY 11,22	CNY 10,41	47,83M
2026-09-24	CNY 11,20	-%5,33	CNY 11,72	CNY 11,80	CNY 11,20	50,39M
2026-09-23	CNY 11,83	+%0,25	CNY 11,77	CNY 11,89	CNY 11,61	43,22M
2026-09-22	CNY 11,80	-%1,91	CNY 12,06	CNY 12,14	CNY 11,70	61,76M
2026-09-21	CNY 12,03	+%0,33	CNY 11,91	CNY 12,06	CNY 11,88	49,82M
2026-09-18	CNY 11,99	+%0,93	CNY 11,94	CNY 12,10	CNY 11,78	57,86M
2026-09-17	CNY 11,88	-%3,73	CNY 12,31	CNY 12,50	CNY 11,80	84,32M
2026-09-16	CNY 12,34	-%1,36	CNY 12,26	CNY 12,83	CNY 12,06	89,28M
2026-09-15	CNY 12,51	-%3,17	CNY 12,70	CNY 13,08	CNY 12,48	88,22M
2026-09-14	CNY 12,92	+%3,44	CNY 12,20	CNY 13,18	CNY 11,90	118,71M
2026-09-11	CNY 12,49	+%3,91	CNY 11,79	CNY 12,74	CNY 11,68	121,42M
2026-09-10	CNY 12,02	-%4,75	CNY 12,25	CNY 12,48	CNY 11,99	106,94M
2026-09-09	CNY 12,62	+%4,47	CNY 12,26	CNY 12,94	CNY 12,01	181,98M
2026-09-08	CNY 12,08	+%10,02	CNY 11,48	CNY 12,08	CNY 11,23	132,63M
2026-09-07	CNY 10,98	-%0,36	CNY 11,06	CNY 11,12	CNY 10,93	35,03M
2026-09-04	CNY 11,02	-%2,39	CNY 11,26	CNY 11,46	CNY 10,93	62,30M
2026-09-03	CNY 11,29	+%4,44	CNY 10,89	CNY 11,41	CNY 10,77	70,19M
2026-09-02	CNY 10,81	-%2,96	CNY 11,02	CNY 11,06	CNY 10,62	43,19M
2026-09-01	CNY 11,14	+%0,72	CNY 11,00	CNY 11,33	CNY 11,00	52,87M
2026-08-31	CNY 11,06	-%0,63	CNY 11,21	CNY 11,24	CNY 10,87	42,72M
2026-08-28	CNY 11,13	+%2,20	CNY 10,86	CNY 11,20	CNY 10,81	43,89M
2026-08-27	CNY 10,89	+%3,81	CNY 10,52	CNY 10,93	CNY 10,44	37,55M
2026-08-26	CNY 10,49	+%1,16	CNY 10,34	CNY 10,61	CNY 10,24	28,75M
2026-08-25	CNY 10,37	-%0,10	CNY 10,30	CNY 10,51	CNY 10,23	29,69M
2026-08-24	CNY 10,38	-%2,26	CNY 10,66	CNY 10,79	CNY 10,31	30,88M
2026-08-21	CNY 10,62	+%0,85	CNY 10,53	CNY 10,68	CNY 10,41	21,50M
2026-08-20	CNY 10,53	-%1,68	CNY 10,78	CNY 10,83	CNY 10,50	28,96M
2026-08-19	CNY 10,71	-%5,14	CNY 11,18	CNY 11,27	CNY 10,64	40,62M
2026-08-18	CNY 11,29	+%0,80	CNY 11,16	CNY 11,42	CNY 11,10	36,39M
2026-08-17	CNY 11,20	+%4,09	CNY 10,78	CNY 11,21	CNY 10,72	36,17M
2026-08-14	CNY 10,76	+%0,56	CNY 10,72	CNY 10,85	CNY 10,63	20,41M
2026-08-13	CNY 10,70	-%2,10	CNY 10,94	CNY 11,03	CNY 10,68	27,40M
2026-08-12	CNY 10,93	+%0,37	CNY 10,91	CNY 11,03	CNY 10,80	25,23M
2026-08-11	CNY 10,89	-%2,42	CNY 11,10	CNY 11,15	CNY 10,87	31,06M
2026-08-10	CNY 11,16	+%0,90	CNY 11,10	CNY 11,22	CNY 11,03	32,85M
2026-08-07	CNY 11,06	+%1,19	CNY 10,85	CNY 11,10	CNY 10,76	39,01M
2026-08-06	CNY 10,93	+%0,64	CNY 10,80	CNY 11,06	CNY 10,74	36,96M
2026-08-05	CNY 10,86	+%2,16	CNY 10,58	CNY 10,97	CNY 10,52	40,68M
2026-08-04	CNY 10,63	+%1,63	CNY 10,48	CNY 10,73	CNY 10,41	35,85M
2026-08-03	CNY 10,46	+%1,26	CNY 10,26	CNY 10,52	CNY 10,22	33,39M
2026-07-31	CNY 10,33	+%0,29	CNY 10,50	CNY 10,59	CNY 10,28	47,14M
2026-07-30	CNY 10,30	+%0,49	CNY 10,10	CNY 10,58	CNY 10,08	48,43M
2026-07-29	CNY 10,25	+%3,64	CNY 9,87	CNY 10,32	CNY 9,60	50,93M
2026-07-28	CNY 9,89	-%1,69	CNY 9,90	CNY 10,01	CNY 9,82	30,21M
2026-07-27	CNY 10,06	+%2,24	CNY 9,77	CNY 10,08	CNY 9,75	28,94M
2026-07-24	CNY 9,84	-%4,37	CNY 10,20	CNY 10,27	CNY 9,83	34,90M
2026-07-23	CNY 10,29	+%4,26	CNY 9,88	CNY 10,34	CNY 9,83	41,45M
2026-07-22	CNY 9,87	-%3,42	CNY 10,11	CNY 10,23	CNY 9,82	42,21M
2026-07-21	CNY 10,22	+%3,55	CNY 9,88	CNY 10,28	CNY 9,53	55,85M
2026-07-20	CNY 9,87	-%4,45	CNY 10,50	CNY 10,52	CNY 9,67	59,57M
2026-07-17	CNY 10,33	-%5,58	CNY 10,89	CNY 10,98	CNY 10,19	54,44M
2026-07-16	CNY 10,94	-%6,26	CNY 11,54	CNY 11,60	CNY 10,82	48,90M
2026-07-15	CNY 11,67	+%1,21	CNY 11,51	CNY 11,92	CNY 11,43	48,68M
2026-07-14	CNY 11,53	+%1,77	CNY 11,31	CNY 11,57	CNY 11,11	48,26M
2026-07-13	CNY 11,33	-%10,01	CNY 12,31	CNY 12,40	CNY 11,33	80,11M
2026-07-10	CNY 12,59	-%6,18	CNY 13,50	CNY 13,61	CNY 12,59	93,17M
2026-07-09	CNY 13,42	+%6,25	CNY 12,73	CNY 13,75	CNY 12,30	79,83M
2026-07-08	CNY 12,63	-%3,59	CNY 13,31	CNY 13,35	CNY 12,52	51,38M
2026-07-07	CNY 13,10	-%3,46	CNY 13,50	CNY 13,77	CNY 13,06	61,76M
2026-07-06	CNY 13,57	+%2,03	CNY 13,56	CNY 14,19	CNY 13,51	80,04M
2026-07-03	CNY 13,30	-%6,99	CNY 14,39	CNY 14,45	CNY 13,28	106,87M
2026-07-02	CNY 14,30	-%6,11	CNY 14,72	CNY 14,84	CNY 13,91	103,19M
2026-07-01	CNY 15,23	-%4,57	CNY 15,70	CNY 16,44	CNY 14,39	140,74M
2026-06-30	CNY 15,96	-%0,37	CNY 15,82	CNY 16,68	CNY 15,47	111,61M
2026-06-29	CNY 16,02	-%10,00	CNY 17,71	CNY 18,39	CNY 16,02	126,62M
2026-06-26	CNY 17,80	+%3,79	CNY 17,31	CNY 18,39	CNY 16,78	130,77M
2026-06-25	CNY 17,15	-%0,81	CNY 17,30	CNY 17,84	CNY 16,90	109,56M
2026-06-24	CNY 17,29	+%9,99	CNY 15,72	CNY 17,29	CNY 15,65	108,39M
2026-06-23	CNY 15,72	-%5,02	CNY 16,70	CNY 16,86	CNY 15,60	88,22M
2026-06-22	CNY 16,55	+%7,61	CNY 15,20	CNY 16,80	CNY 15,10	103,99M
2026-06-18	CNY 15,38	-%3,81	CNY 15,98	CNY 16,00	CNY 15,13	89,68M
2026-06-17	CNY 15,99	+%0,50	CNY 15,60	CNY 16,43	CNY 15,00	102,27M
2026-06-16	CNY 15,91	+%5,09	CNY 15,28	CNY 16,36	CNY 15,14	125,37M
2026-06-15	CNY 15,14	+%5,43	CNY 14,70	CNY 15,16	CNY 14,35	106,23M
2026-06-12	CNY 14,36	+%0,42	CNY 14,50	CNY 14,99	CNY 13,87	93,06M
2026-06-11	CNY 14,30	-%4,22	CNY 14,73	CNY 15,70	CNY 14,12	105,15M
2026-06-10	CNY 14,93	-%0,07	CNY 15,22	CNY 15,92	CNY 14,84	122,40M
2026-06-09	CNY 14,94	+%10,01	CNY 13,83	CNY 14,94	CNY 13,70	74,43M
2026-06-08	CNY 13,58	-%5,76	CNY 13,60	CNY 14,01	CNY 13,30	70,12M
2026-06-05	CNY 14,41	+%0,63	CNY 14,32	CNY 15,11	CNY 14,27	92,04M
2026-06-04	CNY 14,32	-%0,56	CNY 14,40	CNY 14,57	CNY 14,08	107,57M
2026-06-03	CNY 14,40	+%10,01	CNY 13,23	CNY 14,40	CNY 13,21	118,54M
2026-06-02	CNY 13,09	-%1,28	CNY 13,26	CNY 13,67	CNY 12,75	71,88M
2026-06-01	CNY 13,26	+%10,04	CNY 12,08	CNY 13,26	CNY 12,07	58,19M
2026-05-29	CNY 12,05	-%3,75	CNY 12,49	CNY 12,56	CNY 11,98	37,52M
2026-05-28	CNY 12,52	-%0,40	CNY 12,55	CNY 12,75	CNY 11,84	53,63M
2026-05-27	CNY 12,57	-%3,83	CNY 13,02	CNY 13,25	CNY 12,48	40,14M
2026-05-26	CNY 13,07	-%0,23	CNY 13,04	CNY 13,30	CNY 12,81	49,04M