601600 Geçmiş veriler - Aluminum Corporation of China Limited Class A | Makkler

601600 Geçmiş veriler - Aluminum Corporation of China Limited Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 8,93	-%0,11	CNY 8,88	CNY 8,99	CNY 8,82	100,42M
2026-09-29	CNY 8,94	+%3,00	CNY 8,73	CNY 8,98	CNY 8,68	138,66M
2026-09-28	CNY 8,68	-%2,25	CNY 8,80	CNY 8,81	CNY 8,62	146,82M
2026-09-24	CNY 8,88	-%2,63	CNY 9,06	CNY 9,08	CNY 8,87	145,91M
2026-09-23	CNY 9,12	-%1,62	CNY 9,27	CNY 9,38	CNY 9,10	144,97M
2026-09-22	CNY 9,27	+%0,98	CNY 9,14	CNY 9,41	CNY 9,11	208,99M
2026-09-21	CNY 9,18	-%1,82	CNY 9,35	CNY 9,43	CNY 9,13	168,35M
2026-09-18	CNY 9,35	+%2,07	CNY 9,31	CNY 9,38	CNY 9,21	148,58M
2026-09-17	CNY 9,16	-%1,61	CNY 9,16	CNY 9,31	CNY 9,04	128,18M
2026-09-16	CNY 9,31	+%1,20	CNY 9,19	CNY 9,33	CNY 8,95	172,09M
2026-09-15	CNY 9,20	-%0,97	CNY 9,27	CNY 9,33	CNY 9,16	129,74M
2026-09-14	CNY 9,29	-%1,59	CNY 9,31	CNY 9,39	CNY 9,23	159,11M
2026-09-11	CNY 9,44	-%4,84	CNY 9,60	CNY 9,60	CNY 9,30	269,94M
2026-09-10	CNY 9,92	-%1,10	CNY 10,00	CNY 10,09	CNY 9,88	144,70M
2026-09-09	CNY 10,03	+%2,98	CNY 9,78	CNY 10,05	CNY 9,73	252,54M
2026-09-08	CNY 9,74	+%2,10	CNY 9,60	CNY 9,79	CNY 9,58	149,60M
2026-09-07	CNY 9,54	-%1,34	CNY 9,63	CNY 9,64	CNY 9,48	124,52M
2026-09-04	CNY 9,67	-%1,43	CNY 9,89	CNY 9,90	CNY 9,64	151,99M
2026-09-03	CNY 9,81	+%2,19	CNY 9,70	CNY 9,94	CNY 9,70	206,22M
2026-09-02	CNY 9,60	-%1,94	CNY 9,74	CNY 9,75	CNY 9,45	138,16M
2026-09-01	CNY 9,79	+%0,20	CNY 9,80	CNY 9,91	CNY 9,75	169,17M
2026-08-31	CNY 9,77	-%0,51	CNY 9,68	CNY 9,78	CNY 9,49	150,37M
2026-08-28	CNY 9,82	+%1,76	CNY 9,80	CNY 9,88	CNY 9,65	189,39M
2026-08-27	CNY 9,65	+%0,63	CNY 9,55	CNY 9,65	CNY 9,51	152,13M
2026-08-26	CNY 9,59	+%2,35	CNY 9,38	CNY 9,68	CNY 9,33	214,48M
2026-08-25	CNY 9,37	-%1,37	CNY 9,42	CNY 9,48	CNY 9,22	135,24M
2026-08-24	CNY 9,50	+%0,85	CNY 9,50	CNY 9,55	CNY 9,36	158,11M
2026-08-21	CNY 9,42	+%2,73	CNY 9,12	CNY 9,42	CNY 9,11	177,13M
2026-08-20	CNY 9,17	-%1,93	CNY 9,42	CNY 9,67	CNY 9,12	199,83M
2026-08-19	CNY 9,35	-%1,06	CNY 9,27	CNY 9,41	CNY 9,22	131,49M
2026-08-18	CNY 9,45	-%0,94	CNY 9,44	CNY 9,56	CNY 9,37	140,29M
2026-08-17	CNY 9,54	+%3,02	CNY 9,35	CNY 9,56	CNY 9,25	173,11M
2026-08-14	CNY 9,26	-%1,28	CNY 9,11	CNY 9,29	CNY 9,09	128,11M
2026-08-13	CNY 9,38	-%5,63	CNY 9,76	CNY 9,77	CNY 9,36	326,53M
2026-08-12	CNY 9,94	+%1,22	CNY 9,97	CNY 10,25	CNY 9,90	294,24M
2026-08-11	CNY 9,82	-%2,29	CNY 10,15	CNY 10,40	CNY 9,77	328,42M
2026-08-10	CNY 10,05	+%2,03	CNY 10,00	CNY 10,11	CNY 9,87	227,88M
2026-08-07	CNY 9,85	+%2,50	CNY 9,59	CNY 9,87	CNY 9,58	228,32M
2026-08-06	CNY 9,61	-%1,64	CNY 9,86	CNY 9,90	CNY 9,47	268,21M
2026-08-05	CNY 9,77	+%1,98	CNY 9,52	CNY 9,80	CNY 9,50	241,80M
2026-08-04	CNY 9,58	+%1,05	CNY 9,56	CNY 9,65	CNY 9,50	163,24M
2026-08-03	CNY 9,48	-%0,94	CNY 9,50	CNY 9,60	CNY 9,36	179,14M
2026-07-31	CNY 9,57	+%0,21	CNY 9,51	CNY 9,71	CNY 9,48	233,00M
2026-07-30	CNY 9,55	+%0,32	CNY 9,55	CNY 9,87	CNY 9,51	252,25M
2026-07-29	CNY 9,52	+%1,71	CNY 9,49	CNY 9,58	CNY 9,38	224,40M
2026-07-28	CNY 9,36	-%0,21	CNY 9,22	CNY 9,42	CNY 9,10	247,15M
2026-07-27	CNY 9,38	-%0,64	CNY 9,43	CNY 9,43	CNY 9,23	208,04M
2026-07-24	CNY 9,44	-%3,48	CNY 9,59	CNY 9,78	CNY 9,30	313,31M
2026-07-23	CNY 9,78	+%3,71	CNY 9,41	CNY 9,97	CNY 9,22	436,22M
2026-07-22	CNY 9,43	+%2,95	CNY 9,09	CNY 9,56	CNY 9,09	357,98M
2026-07-21	CNY 9,16	-%0,11	CNY 9,17	CNY 9,30	CNY 8,93	403,59M
2026-07-20	CNY 9,17	+%8,65	CNY 8,61	CNY 9,26	CNY 8,53	501,55M
2026-07-17	CNY 8,44	-%2,76	CNY 8,62	CNY 8,70	CNY 8,33	254,09M
2026-07-16	CNY 8,68	-%3,34	CNY 8,80	CNY 8,99	CNY 8,60	282,62M
2026-07-15	CNY 8,98	+%1,35	CNY 8,69	CNY 9,12	CNY 8,67	479,45M
2026-07-14	CNY 8,86	+%9,25	CNY 8,29	CNY 8,92	CNY 8,13	556,13M
2026-07-13	CNY 8,11	-%2,87	CNY 8,20	CNY 8,30	CNY 8,07	201,19M
2026-07-10	CNY 8,35	+%3,09	CNY 8,18	CNY 8,55	CNY 8,11	294,42M
2026-07-09	CNY 8,10	-%0,98	CNY 8,16	CNY 8,19	CNY 7,81	257,94M
2026-07-08	CNY 8,18	-%0,97	CNY 8,30	CNY 8,34	CNY 8,15	153,20M
2026-07-07	CNY 8,26	-%2,59	CNY 8,40	CNY 8,48	CNY 8,22	194,17M
2026-07-06	CNY 8,48	+%1,80	CNY 8,41	CNY 8,70	CNY 8,41	313,13M
2026-07-03	CNY 8,33	+%1,96	CNY 8,33	CNY 8,54	CNY 8,28	321,19M
2026-07-02	CNY 8,17	-%0,37	CNY 8,20	CNY 8,37	CNY 8,08	282,54M
2026-07-01	CNY 8,20	-%0,24	CNY 8,13	CNY 8,35	CNY 8,00	273,92M
2026-06-30	CNY 8,22	-%3,75	CNY 8,30	CNY 8,38	CNY 8,11	294,83M
2026-06-29	CNY 8,54	+%1,67	CNY 8,40	CNY 8,60	CNY 8,26	245,84M
2026-06-26	CNY 8,40	-%4,55	CNY 8,87	CNY 8,87	CNY 8,33	289,91M
2026-06-25	CNY 8,80	-%3,19	CNY 8,88	CNY 8,92	CNY 8,71	332,91M
2026-06-24	CNY 9,09	%0,00	CNY 9,00	CNY 9,15	CNY 8,92	243,06M
2026-06-23	CNY 9,09	-%7,81	CNY 9,77	CNY 9,79	CNY 9,08	390,18M
2026-06-22	CNY 9,86	+%5,12	CNY 9,36	CNY 9,89	CNY 9,33	404,67M
2026-06-18	CNY 9,38	-%5,92	CNY 9,87	CNY 9,99	CNY 9,31	431,36M
2026-06-17	CNY 9,97	-%0,99	CNY 10,05	CNY 10,11	CNY 9,88	236,00M
2026-06-16	CNY 10,07	-%5,62	CNY 10,38	CNY 10,39	CNY 10,01	412,27M
2026-06-15	CNY 10,67	-%1,20	CNY 10,98	CNY 11,07	CNY 10,41	405,94M
2026-06-12	CNY 10,80	+%4,55	CNY 10,47	CNY 11,04	CNY 10,35	385,97M
2026-06-11	CNY 10,33	+%2,28	CNY 10,00	CNY 10,40	CNY 9,95	210,13M
2026-06-10	CNY 10,10	-%0,49	CNY 9,90	CNY 10,19	CNY 9,82	198,07M
2026-06-09	CNY 10,15	+%1,30	CNY 10,06	CNY 10,18	CNY 9,79	211,59M
2026-06-08	CNY 10,02	-%6,18	CNY 10,14	CNY 10,31	CNY 9,90	286,55M
2026-06-05	CNY 10,68	-%2,02	CNY 10,70	CNY 11,08	CNY 10,51	268,67M
2026-06-04	CNY 10,90	-%9,24	CNY 11,70	CNY 11,73	CNY 10,83	539,52M
2026-06-03	CNY 12,01	+%1,69	CNY 11,69	CNY 12,13	CNY 11,54	340,52M
2026-06-02	CNY 11,81	+%4,61	CNY 11,43	CNY 11,88	CNY 11,37	381,92M
2026-06-01	CNY 11,29	-%1,14	CNY 11,64	CNY 11,64	CNY 11,25	251,53M
2026-05-29	CNY 11,42	+%1,06	CNY 11,48	CNY 11,92	CNY 11,23	385,43M
2026-05-28	CNY 11,30	-%4,56	CNY 11,74	CNY 11,80	CNY 11,19	336,61M
2026-05-27	CNY 11,84	-%2,07	CNY 12,14	CNY 12,47	CNY 11,78	520,67M
2026-05-26	CNY 12,09	+%10,01	CNY 11,20	CNY 12,09	CNY 11,20	545,58M