600916 Geçmiş veriler - China National Gold Group Gold Jewellery Co., Ltd. Class A | Makkler

600916 Geçmiş veriler - China National Gold Group Gold Jewellery Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 7,19	+%0,70	CNY 7,16	CNY 7,22	CNY 7,11	13,37M
2026-09-29	CNY 7,14	+%0,56	CNY 7,05	CNY 7,15	CNY 7,03	11,86M
2026-09-28	CNY 7,10	-%1,93	CNY 7,20	CNY 7,20	CNY 7,08	18,14M
2026-09-24	CNY 7,24	-%1,63	CNY 7,31	CNY 7,33	CNY 7,22	18,85M
2026-09-23	CNY 7,36	-%0,94	CNY 7,45	CNY 7,46	CNY 7,35	12,95M
2026-09-22	CNY 7,43	-%0,54	CNY 7,48	CNY 7,49	CNY 7,40	18,26M
2026-09-21	CNY 7,47	-%0,13	CNY 7,49	CNY 7,49	CNY 7,43	15,85M
2026-09-18	CNY 7,48	+%1,08	CNY 7,47	CNY 7,49	CNY 7,43	17,82M
2026-09-17	CNY 7,40	-%2,89	CNY 7,54	CNY 7,58	CNY 7,35	31,16M
2026-09-16	CNY 7,62	+%0,93	CNY 7,50	CNY 7,62	CNY 7,38	22,20M
2026-09-15	CNY 7,55	-%1,82	CNY 7,67	CNY 7,68	CNY 7,52	21,35M
2026-09-14	CNY 7,69	%0,00	CNY 7,68	CNY 7,78	CNY 7,64	19,53M
2026-09-11	CNY 7,69	-%3,27	CNY 7,85	CNY 7,87	CNY 7,56	45,62M
2026-09-10	CNY 7,95	-%1,24	CNY 8,03	CNY 8,08	CNY 7,92	24,35M
2026-09-09	CNY 8,05	+%0,88	CNY 7,92	CNY 8,08	CNY 7,87	34,21M
2026-09-08	CNY 7,98	+%0,88	CNY 7,95	CNY 8,04	CNY 7,90	29,66M
2026-09-07	CNY 7,91	-%1,98	CNY 8,00	CNY 8,06	CNY 7,90	29,53M
2026-09-04	CNY 8,07	-%1,10	CNY 8,20	CNY 8,24	CNY 8,03	38,06M
2026-09-03	CNY 8,16	+%1,62	CNY 8,10	CNY 8,25	CNY 8,10	59,83M
2026-09-02	CNY 8,03	-%0,25	CNY 7,88	CNY 8,08	CNY 7,72	59,33M
2026-09-01	CNY 8,05	+%1,26	CNY 7,96	CNY 8,14	CNY 7,90	62,33M
2026-08-31	CNY 7,95	-%6,69	CNY 8,16	CNY 8,18	CNY 7,72	99,80M
2026-08-28	CNY 8,52	+%4,67	CNY 8,10	CNY 8,58	CNY 8,07	105,32M
2026-08-27	CNY 8,14	+%2,13	CNY 7,88	CNY 8,29	CNY 7,84	77,36M
2026-08-26	CNY 7,97	-%0,13	CNY 7,88	CNY 8,14	CNY 7,81	60,76M
2026-08-25	CNY 7,98	-%1,72	CNY 8,25	CNY 8,50	CNY 7,93	88,11M
2026-08-24	CNY 8,12	-%0,25	CNY 8,18	CNY 8,39	CNY 8,03	106,90M
2026-08-21	CNY 8,14	+%5,85	CNY 7,72	CNY 8,16	CNY 7,63	108,56M
2026-08-20	CNY 7,69	+%0,65	CNY 7,90	CNY 8,05	CNY 7,66	67,40M
2026-08-19	CNY 7,64	-%0,39	CNY 7,59	CNY 7,77	CNY 7,55	28,06M
2026-08-18	CNY 7,67	+%0,39	CNY 7,65	CNY 7,74	CNY 7,60	19,62M
2026-08-17	CNY 7,64	+%1,46	CNY 7,63	CNY 7,66	CNY 7,51	22,66M
2026-08-14	CNY 7,53	-%1,83	CNY 7,60	CNY 7,62	CNY 7,50	22,77M
2026-08-13	CNY 7,67	-%2,79	CNY 7,91	CNY 7,92	CNY 7,66	36,47M
2026-08-12	CNY 7,89	+%0,13	CNY 7,85	CNY 7,91	CNY 7,80	30,17M
2026-08-11	CNY 7,88	-%2,72	CNY 8,16	CNY 8,26	CNY 7,84	61,95M
2026-08-10	CNY 8,10	+%4,25	CNY 7,91	CNY 8,15	CNY 7,83	68,65M
2026-08-07	CNY 7,77	+%0,52	CNY 7,65	CNY 7,79	CNY 7,54	47,24M
2026-08-06	CNY 7,73	-%2,52	CNY 8,15	CNY 8,23	CNY 7,70	74,78M
2026-08-05	CNY 7,93	+%3,12	CNY 7,70	CNY 8,02	CNY 7,63	53,80M
2026-08-04	CNY 7,69	-%2,53	CNY 7,89	CNY 7,94	CNY 7,68	34,01M
2026-08-03	CNY 7,89	+%2,33	CNY 7,68	CNY 7,95	CNY 7,66	32,16M
2026-07-31	CNY 7,71	+%1,31	CNY 7,60	CNY 7,73	CNY 7,58	28,53M
2026-07-30	CNY 7,61	+%0,53	CNY 7,59	CNY 7,76	CNY 7,55	31,46M
2026-07-29	CNY 7,57	+%0,93	CNY 7,45	CNY 7,61	CNY 7,42	26,54M
2026-07-28	CNY 7,50	+%2,04	CNY 7,31	CNY 7,52	CNY 7,29	37,17M
2026-07-27	CNY 7,35	+%2,08	CNY 7,28	CNY 7,40	CNY 7,26	22,42M
2026-07-24	CNY 7,20	-%3,61	CNY 7,33	CNY 7,37	CNY 7,20	23,91M
2026-07-23	CNY 7,47	+%0,40	CNY 7,38	CNY 7,50	CNY 7,32	37,29M
2026-07-22	CNY 7,44	+%1,64	CNY 7,33	CNY 7,47	CNY 7,33	43,45M
2026-07-21	CNY 7,32	+%0,83	CNY 7,25	CNY 7,38	CNY 7,20	31,26M
2026-07-20	CNY 7,26	+%2,83	CNY 7,06	CNY 7,32	CNY 7,03	38,07M
2026-07-17	CNY 7,06	-%2,35	CNY 7,18	CNY 7,23	CNY 7,00	25,06M
2026-07-16	CNY 7,23	+%0,98	CNY 7,15	CNY 7,29	CNY 7,10	28,08M
2026-07-15	CNY 7,16	+%0,99	CNY 7,10	CNY 7,18	CNY 7,04	20,15M
2026-07-14	CNY 7,09	+%2,16	CNY 6,90	CNY 7,10	CNY 6,89	22,68M
2026-07-13	CNY 6,94	-%2,53	CNY 7,04	CNY 7,05	CNY 6,91	23,79M
2026-07-10	CNY 7,12	+%1,42	CNY 6,99	CNY 7,20	CNY 6,89	29,61M
2026-07-09	CNY 7,02	-%0,14	CNY 6,93	CNY 7,06	CNY 6,87	22,83M
2026-07-08	CNY 7,03	+%0,57	CNY 6,96	CNY 7,21	CNY 6,87	31,09M
2026-07-07	CNY 6,99	-%2,78	CNY 7,12	CNY 7,17	CNY 6,99	25,86M
2026-07-06	CNY 7,19	-%2,57	CNY 7,33	CNY 7,57	CNY 7,17	48,29M
2026-07-03	CNY 7,38	+%3,65	CNY 7,26	CNY 7,67	CNY 7,26	70,89M
2026-07-02	CNY 7,12	+%2,89	CNY 6,96	CNY 7,20	CNY 6,96	41,49M
2026-07-01	CNY 6,92	+%1,17	CNY 6,83	CNY 6,96	CNY 6,76	21,63M
2026-06-30	CNY 6,84	-%1,58	CNY 6,89	CNY 6,89	CNY 6,77	19,67M
2026-06-29	CNY 6,95	+%0,87	CNY 6,90	CNY 7,00	CNY 6,76	22,11M
2026-06-26	CNY 6,89	-%2,68	CNY 7,07	CNY 7,07	CNY 6,85	21,87M
2026-06-25	CNY 7,08	-%2,88	CNY 7,14	CNY 7,15	CNY 6,95	21,28M
2026-06-24	CNY 7,29	-%1,09	CNY 7,32	CNY 7,37	CNY 7,22	22,04M
2026-06-23	CNY 7,37	-%3,66	CNY 7,60	CNY 7,63	CNY 7,35	35,41M
2026-06-22	CNY 7,65	+%1,32	CNY 7,47	CNY 7,66	CNY 7,36	27,32M
2026-06-18	CNY 7,55	-%1,82	CNY 7,63	CNY 7,71	CNY 7,50	20,26M
2026-06-17	CNY 7,69	-%1,41	CNY 7,79	CNY 7,79	CNY 7,63	19,34M
2026-06-16	CNY 7,80	-%2,13	CNY 7,94	CNY 7,94	CNY 7,77	28,69M
2026-06-15	CNY 7,97	+%2,97	CNY 7,88	CNY 8,06	CNY 7,84	42,97M
2026-06-12	CNY 7,74	+%3,61	CNY 7,53	CNY 7,84	CNY 7,51	39,83M
2026-06-11	CNY 7,47	+%0,54	CNY 7,37	CNY 7,55	CNY 7,34	21,48M
2026-06-10	CNY 7,43	-%0,54	CNY 7,38	CNY 7,46	CNY 7,31	20,75M
2026-06-09	CNY 7,47	-%0,13	CNY 7,47	CNY 7,52	CNY 7,41	24,04M
2026-06-08	CNY 7,48	-%3,61	CNY 7,57	CNY 7,65	CNY 7,38	30,90M
2026-06-05	CNY 7,76	-%0,64	CNY 7,81	CNY 7,85	CNY 7,73	21,36M
2026-06-04	CNY 7,81	-%1,51	CNY 7,90	CNY 7,91	CNY 7,75	22,77M
2026-06-03	CNY 7,93	-%0,75	CNY 7,94	CNY 7,96	CNY 7,87	19,48M
2026-06-02	CNY 7,99	-%0,25	CNY 8,00	CNY 8,05	CNY 7,88	23,70M
2026-06-01	CNY 8,01	+%0,88	CNY 7,88	CNY 8,04	CNY 7,87	21,84M
2026-05-29	CNY 7,94	+%0,13	CNY 7,99	CNY 8,10	CNY 7,91	26,47M
2026-05-28	CNY 7,93	-%0,63	CNY 7,91	CNY 7,96	CNY 7,80	25,10M
2026-05-27	CNY 7,98	-%3,39	CNY 8,18	CNY 8,25	CNY 7,96	37,92M
2026-05-26	CNY 8,26	+%1,35	CNY 8,13	CNY 8,28	CNY 8,07	29,92M