601677 Geçmiş veriler - Henan Mingtai Aluminum Industrial Co., Ltd. Class A | Makkler

601677 Geçmiş veriler - Henan Mingtai Aluminum Industrial Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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