601117 Geçmiş veriler - China National Chemical Engineering Co., Ltd Class A | Makkler

601117 Geçmiş veriler - China National Chemical Engineering Co., Ltd Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 7,17	+%0,56	CNY 7,13	CNY 7,19	CNY 7,11	32,34M
2026-09-29	CNY 7,13	%0,00	CNY 7,11	CNY 7,16	CNY 7,11	24,71M
2026-09-28	CNY 7,13	-%1,25	CNY 7,19	CNY 7,20	CNY 7,10	38,24M
2026-09-24	CNY 7,22	+%0,84	CNY 7,15	CNY 7,25	CNY 7,10	60,22M
2026-09-23	CNY 7,16	-%0,97	CNY 7,21	CNY 7,23	CNY 7,16	27,89M
2026-09-22	CNY 7,23	-%0,28	CNY 7,24	CNY 7,25	CNY 7,21	28,54M
2026-09-21	CNY 7,25	+%0,83	CNY 7,20	CNY 7,25	CNY 7,16	36,91M
2026-09-18	CNY 7,19	+%0,42	CNY 7,17	CNY 7,21	CNY 7,14	30,16M
2026-09-17	CNY 7,16	-%0,56	CNY 7,19	CNY 7,20	CNY 7,11	36,12M
2026-09-16	CNY 7,20	%0,00	CNY 7,20	CNY 7,21	CNY 7,10	45,68M
2026-09-15	CNY 7,20	-%0,96	CNY 7,27	CNY 7,29	CNY 7,18	37,05M
2026-09-14	CNY 7,27	-%0,14	CNY 7,27	CNY 7,31	CNY 7,25	34,97M
2026-09-11	CNY 7,28	-%2,02	CNY 7,39	CNY 7,40	CNY 7,27	64,45M
2026-09-10	CNY 7,43	+%0,13	CNY 7,39	CNY 7,46	CNY 7,39	36,24M
2026-09-09	CNY 7,42	+%0,13	CNY 7,40	CNY 7,43	CNY 7,36	37,42M
2026-09-08	CNY 7,41	+%1,23	CNY 7,30	CNY 7,42	CNY 7,30	65,06M
2026-09-07	CNY 7,32	-%1,35	CNY 7,40	CNY 7,42	CNY 7,30	81,99M
2026-09-04	CNY 7,42	%0,00	CNY 7,43	CNY 7,48	CNY 7,40	52,68M
2026-09-03	CNY 7,42	+%0,54	CNY 7,39	CNY 7,46	CNY 7,37	54,22M
2026-09-02	CNY 7,38	-%1,73	CNY 7,50	CNY 7,51	CNY 7,35	83,29M
2026-09-01	CNY 7,51	+%0,94	CNY 7,44	CNY 7,58	CNY 7,43	88,44M
2026-08-31	CNY 7,44	-%2,87	CNY 7,50	CNY 7,54	CNY 7,39	105,42M
2026-08-28	CNY 7,66	+%0,66	CNY 7,59	CNY 7,67	CNY 7,57	61,70M
2026-08-27	CNY 7,61	+%0,40	CNY 7,55	CNY 7,62	CNY 7,51	53,97M
2026-08-26	CNY 7,58	+%0,80	CNY 7,48	CNY 7,62	CNY 7,48	48,31M
2026-08-25	CNY 7,52	+%0,27	CNY 7,47	CNY 7,56	CNY 7,47	44,20M
2026-08-24	CNY 7,50	-%0,27	CNY 7,51	CNY 7,54	CNY 7,46	47,51M
2026-08-21	CNY 7,52	+%0,13	CNY 7,48	CNY 7,55	CNY 7,42	45,25M
2026-08-20	CNY 7,51	+%0,94	CNY 7,42	CNY 7,54	CNY 7,42	44,00M
2026-08-19	CNY 7,44	-%0,80	CNY 7,45	CNY 7,49	CNY 7,41	48,09M
2026-08-18	CNY 7,50	+%0,94	CNY 7,42	CNY 7,50	CNY 7,40	46,62M
2026-08-17	CNY 7,43	+%0,41	CNY 7,38	CNY 7,43	CNY 7,35	41,04M
2026-08-14	CNY 7,40	-%0,94	CNY 7,45	CNY 7,46	CNY 7,38	41,75M
2026-08-13	CNY 7,47	-%1,19	CNY 7,55	CNY 7,56	CNY 7,44	60,31M
2026-08-12	CNY 7,56	-%0,66	CNY 7,60	CNY 7,61	CNY 7,52	54,81M
2026-08-11	CNY 7,61	-%2,44	CNY 7,71	CNY 7,77	CNY 7,61	65,10M
2026-08-10	CNY 7,80	+%0,39	CNY 7,76	CNY 7,82	CNY 7,73	54,67M
2026-08-07	CNY 7,77	-%0,64	CNY 7,79	CNY 7,80	CNY 7,71	55,76M
2026-08-06	CNY 7,82	+%1,03	CNY 7,76	CNY 7,89	CNY 7,72	89,81M
2026-08-05	CNY 7,74	+%0,13	CNY 7,73	CNY 7,76	CNY 7,67	59,31M
2026-08-04	CNY 7,73	-%1,28	CNY 7,83	CNY 7,85	CNY 7,71	84,40M
2026-08-03	CNY 7,83	-%0,13	CNY 7,82	CNY 7,90	CNY 7,80	66,16M
2026-07-31	CNY 7,84	+%0,51	CNY 7,79	CNY 7,87	CNY 7,74	76,14M
2026-07-30	CNY 7,80	+%0,65	CNY 7,70	CNY 7,82	CNY 7,70	73,42M
2026-07-29	CNY 7,75	+%1,71	CNY 7,62	CNY 7,78	CNY 7,60	78,92M
2026-07-28	CNY 7,62	-%0,78	CNY 7,62	CNY 7,65	CNY 7,55	50,15M
2026-07-27	CNY 7,68	+%1,45	CNY 7,54	CNY 7,72	CNY 7,54	60,90M
2026-07-24	CNY 7,57	-%3,20	CNY 7,75	CNY 7,83	CNY 7,57	75,45M
2026-07-23	CNY 7,82	+%1,43	CNY 7,70	CNY 7,82	CNY 7,63	80,89M
2026-07-22	CNY 7,71	+%0,65	CNY 7,61	CNY 7,75	CNY 7,54	78,82M
2026-07-21	CNY 7,66	-%0,13	CNY 7,63	CNY 7,73	CNY 7,54	94,85M
2026-07-20	CNY 7,67	+%3,09	CNY 7,48	CNY 7,68	CNY 7,48	101,61M
2026-07-17	CNY 7,44	-%1,33	CNY 7,50	CNY 7,61	CNY 7,41	91,42M
2026-07-16	CNY 7,54	-%1,44	CNY 7,58	CNY 7,64	CNY 7,49	60,60M
2026-07-15	CNY 7,65	+%1,32	CNY 7,50	CNY 7,66	CNY 7,48	73,67M
2026-07-14	CNY 7,55	+%2,86	CNY 7,38	CNY 7,55	CNY 7,32	80,38M
2026-07-13	CNY 7,34	-%0,68	CNY 7,34	CNY 7,41	CNY 7,29	61,93M
2026-07-10	CNY 7,39	+%0,96	CNY 7,30	CNY 7,47	CNY 7,21	66,92M
2026-07-09	CNY 7,32	-%0,81	CNY 7,39	CNY 7,41	CNY 7,21	68,32M
2026-07-08	CNY 7,38	-%1,20	CNY 7,47	CNY 7,51	CNY 7,35	56,24M
2026-07-07	CNY 7,47	-%2,61	CNY 7,63	CNY 7,68	CNY 7,42	74,38M
2026-07-06	CNY 7,67	+%1,59	CNY 7,55	CNY 7,79	CNY 7,51	98,01M
2026-07-03	CNY 7,55	+%0,80	CNY 7,49	CNY 7,61	CNY 7,46	92,45M
2026-07-02	CNY 7,49	-%1,32	CNY 7,55	CNY 7,73	CNY 7,47	101,56M
2026-07-01	CNY 7,59	+%3,27	CNY 7,33	CNY 7,73	CNY 7,27	141,20M
2026-06-30	CNY 7,35	-%3,67	CNY 7,56	CNY 7,57	CNY 7,25	145,44M
2026-06-29	CNY 7,63	+%1,46	CNY 7,46	CNY 7,66	CNY 7,37	112,73M
2026-06-26	CNY 7,52	-%6,00	CNY 7,97	CNY 7,97	CNY 7,51	159,24M
2026-06-25	CNY 8,00	-%0,87	CNY 8,05	CNY 8,07	CNY 7,86	118,31M
2026-06-24	CNY 8,07	+%1,89	CNY 7,86	CNY 8,18	CNY 7,86	154,54M
2026-06-23	CNY 7,92	-%5,94	CNY 8,34	CNY 8,39	CNY 7,83	237,17M
2026-06-22	CNY 8,42	+%4,21	CNY 8,06	CNY 8,44	CNY 8,06	251,08M
2026-06-18	CNY 8,08	-%1,70	CNY 8,25	CNY 8,29	CNY 8,00	283,01M
2026-06-17	CNY 8,22	+%10,04	CNY 7,44	CNY 8,22	CNY 7,36	191,46M
2026-06-16	CNY 7,47	-%2,61	CNY 7,64	CNY 7,65	CNY 7,46	87,45M
2026-06-15	CNY 7,67	+%2,13	CNY 7,62	CNY 7,68	CNY 7,53	107,68M
2026-06-12	CNY 7,51	+%2,32	CNY 7,36	CNY 7,62	CNY 7,32	127,08M
2026-06-11	CNY 7,34	+%0,41	CNY 7,25	CNY 7,37	CNY 7,20	67,06M
2026-06-10	CNY 7,31	+%0,27	CNY 7,24	CNY 7,40	CNY 7,22	56,74M
2026-06-09	CNY 7,29	+%1,25	CNY 7,20	CNY 7,32	CNY 7,15	66,44M
2026-06-08	CNY 7,20	-%3,49	CNY 7,35	CNY 7,40	CNY 7,15	95,93M
2026-06-05	CNY 7,46	-%0,93	CNY 7,52	CNY 7,63	CNY 7,43	79,02M
2026-06-04	CNY 7,53	-%1,95	CNY 7,64	CNY 7,66	CNY 7,51	65,52M
2026-06-03	CNY 7,68	-%0,90	CNY 7,70	CNY 7,74	CNY 7,60	78,04M
2026-06-02	CNY 7,75	-%1,15	CNY 7,82	CNY 7,88	CNY 7,69	75,98M
2026-06-01	CNY 7,84	+%1,55	CNY 7,78	CNY 7,85	CNY 7,72	84,73M
2026-05-29	CNY 7,72	+%0,26	CNY 7,70	CNY 7,84	CNY 7,66	92,15M
2026-05-28	CNY 7,70	-%1,41	CNY 7,81	CNY 7,88	CNY 7,62	94,18M
2026-05-27	CNY 7,81	-%2,01	CNY 7,93	CNY 7,93	CNY 7,77	88,78M
2026-05-26	CNY 7,97	+%1,53	CNY 7,85	CNY 7,97	CNY 7,74	116,03M