603062 Geçmiş veriler - MEGA P&C Advanced Materials (Shanghai) Co., Ltd. Class A | Makkler

603062 Geçmiş veriler - MEGA P&C Advanced Materials (Shanghai) Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tabloda en yeni 90 / 242 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 36,84	+%0,66	CNY 36,76	CNY 37,26	CNY 36,41	276,31K
2026-09-29	CNY 36,60	-%0,41	CNY 36,81	CNY 37,19	CNY 36,33	321,41K
2026-09-28	CNY 36,75	-%3,44	CNY 37,89	CNY 38,30	CNY 36,52	421,11K
2026-09-24	CNY 38,06	-%2,03	CNY 38,85	CNY 38,96	CNY 38,06	307,20K
2026-09-23	CNY 38,85	+%0,13	CNY 38,73	CNY 39,15	CNY 38,28	417,40K
2026-09-22	CNY 38,80	+%2,84	CNY 37,91	CNY 39,18	CNY 37,73	504,90K
2026-09-21	CNY 37,73	+%3,31	CNY 36,62	CNY 37,87	CNY 36,50	383,65K
2026-09-18	CNY 36,52	+%0,86	CNY 36,19	CNY 36,86	CNY 36,19	312,06K
2026-09-17	CNY 36,21	-%1,42	CNY 36,42	CNY 37,17	CNY 36,02	230,90K
2026-09-16	CNY 36,73	+%0,05	CNY 37,44	CNY 37,71	CNY 36,48	225,10K
2026-09-15	CNY 36,71	-%0,38	CNY 36,63	CNY 37,07	CNY 36,30	194,40K
2026-09-14	CNY 36,85	-%0,08	CNY 36,90	CNY 37,35	CNY 36,40	231,55K
2026-09-11	CNY 36,88	-%1,39	CNY 37,15	CNY 37,54	CNY 36,30	260,00K
2026-09-10	CNY 37,40	-%1,37	CNY 37,86	CNY 37,86	CNY 37,12	210,20K
2026-09-09	CNY 37,92	-%0,45	CNY 37,71	CNY 38,36	CNY 37,70	214,10K
2026-09-08	CNY 38,09	+%1,38	CNY 37,57	CNY 38,10	CNY 37,47	205,63K
2026-09-07	CNY 37,57	-%1,60	CNY 38,18	CNY 38,26	CNY 37,39	285,30K
2026-09-04	CNY 38,18	-%1,60	CNY 38,95	CNY 39,20	CNY 37,37	524,54K
2026-09-03	CNY 38,80	-%1,25	CNY 38,82	CNY 39,73	CNY 38,70	495,90K
2026-09-02	CNY 39,29	-%1,33	CNY 39,99	CNY 41,23	CNY 38,50	700,40K
2026-09-01	CNY 39,82	+%0,58	CNY 40,00	CNY 40,00	CNY 39,08	292,35K
2026-08-31	CNY 39,59	+%0,46	CNY 39,76	CNY 39,80	CNY 39,19	188,96K
2026-08-28	CNY 39,41	+%0,23	CNY 39,30	CNY 39,62	CNY 39,14	133,90K
2026-08-27	CNY 39,32	-%0,15	CNY 39,38	CNY 39,54	CNY 39,14	185,70K
2026-08-26	CNY 39,38	+%0,77	CNY 39,15	CNY 39,60	CNY 38,89	121,10K
2026-08-25	CNY 39,08	+%1,43	CNY 38,33	CNY 39,15	CNY 38,02	200,49K
2026-08-24	CNY 38,53	-%2,31	CNY 39,46	CNY 39,59	CNY 38,11	269,90K
2026-08-21	CNY 39,44	+%0,61	CNY 39,15	CNY 39,60	CNY 38,92	235,38K
2026-08-20	CNY 39,20	+%0,64	CNY 39,15	CNY 39,78	CNY 39,06	240,20K
2026-08-19	CNY 38,95	-%0,38	CNY 39,28	CNY 39,51	CNY 38,93	321,51K
2026-08-18	CNY 39,10	-%0,66	CNY 39,36	CNY 39,60	CNY 38,68	252,90K
2026-08-17	CNY 39,36	+%3,25	CNY 38,27	CNY 39,37	CNY 38,16	346,31K
2026-08-14	CNY 38,12	-%1,90	CNY 39,30	CNY 39,32	CNY 37,91	288,23K
2026-08-13	CNY 38,86	-%0,36	CNY 39,00	CNY 39,40	CNY 38,70	253,99K
2026-08-12	CNY 39,00	+%0,31	CNY 38,95	CNY 39,25	CNY 38,76	271,62K
2026-08-11	CNY 38,88	+%0,47	CNY 38,54	CNY 39,28	CNY 38,16	302,00K
2026-08-10	CNY 38,70	+%1,71	CNY 38,33	CNY 38,88	CNY 37,97	360,64K
2026-08-07	CNY 38,05	-%0,39	CNY 38,20	CNY 38,25	CNY 37,43	352,40K
2026-08-06	CNY 38,20	+%0,13	CNY 38,40	CNY 38,69	CNY 37,73	303,90K
2026-08-05	CNY 38,15	+%1,11	CNY 37,73	CNY 38,17	CNY 37,42	321,19K
2026-08-04	CNY 37,73	+%1,21	CNY 37,28	CNY 38,00	CNY 36,90	379,00K
2026-08-03	CNY 37,28	+%3,21	CNY 36,20	CNY 37,37	CNY 35,80	387,91K
2026-07-31	CNY 36,12	+%0,28	CNY 36,60	CNY 36,63	CNY 35,65	342,45K
2026-07-30	CNY 36,02	+%0,90	CNY 35,48	CNY 36,61	CNY 35,41	437,10K
2026-07-29	CNY 35,70	+%1,56	CNY 35,35	CNY 35,90	CNY 35,11	357,00K
2026-07-28	CNY 35,15	+%1,71	CNY 34,53	CNY 35,46	CNY 34,10	353,70K
2026-07-27	CNY 34,56	+%0,20	CNY 33,66	CNY 35,31	CNY 33,66	294,09K
2026-07-24	CNY 34,49	-%3,98	CNY 36,00	CNY 36,00	CNY 34,45	283,79K
2026-07-23	CNY 35,92	+%2,22	CNY 35,20	CNY 35,99	CNY 35,00	475,10K
2026-07-22	CNY 35,14	+%2,30	CNY 34,35	CNY 35,14	CNY 33,81	623,61K
2026-07-21	CNY 34,35	+%0,88	CNY 33,92	CNY 34,50	CNY 32,84	723,74K
2026-07-20	CNY 34,05	-%2,30	CNY 34,86	CNY 35,53	CNY 33,37	578,04K
2026-07-17	CNY 34,85	-%3,76	CNY 35,96	CNY 36,61	CNY 34,58	476,39K
2026-07-16	CNY 36,21	-%1,12	CNY 36,34	CNY 36,82	CNY 35,85	466,70K
2026-07-15	CNY 36,62	+%1,02	CNY 36,03	CNY 36,98	CNY 35,98	593,50K
2026-07-14	CNY 36,25	-%0,03	CNY 36,00	CNY 36,39	CNY 35,01	833,17K
2026-07-13	CNY 36,26	-%6,79	CNY 38,86	CNY 38,86	CNY 36,00	905,80K
2026-07-10	CNY 38,90	+%1,67	CNY 38,85	CNY 39,18	CNY 37,66	700,20K
2026-07-09	CNY 38,26	-%4,35	CNY 40,37	CNY 40,37	CNY 37,94	659,09K
2026-07-08	CNY 40,00	-%2,89	CNY 40,44	CNY 41,58	CNY 39,85	490,40K
2026-07-07	CNY 41,19	+%0,05	CNY 41,62	CNY 41,78	CNY 40,77	467,90K
2026-07-06	CNY 41,17	+%0,51	CNY 40,93	CNY 41,97	CNY 40,47	527,50K
2026-07-03	CNY 40,96	-%0,94	CNY 41,23	CNY 41,73	CNY 40,12	1,08M
2026-07-02	CNY 41,35	-%1,50	CNY 42,06	CNY 42,21	CNY 40,96	1,27M
2026-07-01	CNY 41,98	+%4,56	CNY 39,15	CNY 41,99	CNY 39,15	1,01M
2026-06-30	CNY 40,15	+%3,91	CNY 40,00	CNY 40,40	CNY 38,81	770,60K
2026-06-29	CNY 38,64	-%0,36	CNY 41,41	CNY 41,41	CNY 37,58	731,70K
2026-06-26	CNY 38,78	-%1,57	CNY 39,26	CNY 39,80	CNY 38,22	579,03K
2026-06-25	CNY 39,40	-%4,65	CNY 41,31	CNY 41,51	CNY 38,96	1,28M
2026-06-24	CNY 41,32	+%0,61	CNY 41,41	CNY 41,50	CNY 40,50	569,92K
2026-06-23	CNY 41,07	+%0,17	CNY 41,05	CNY 41,87	CNY 40,65	531,60K
2026-06-22	CNY 41,00	-%1,47	CNY 41,93	CNY 41,98	CNY 39,80	1,13M
2026-06-18	CNY 41,61	+%0,51	CNY 42,02	CNY 42,30	CNY 40,80	671,60K
2026-06-17	CNY 41,40	-%0,14	CNY 41,72	CNY 41,72	CNY 41,05	415,50K
2026-06-16	CNY 41,46	-%1,40	CNY 42,19	CNY 42,19	CNY 41,30	582,10K
2026-06-15	CNY 42,05	-%0,87	CNY 42,88	CNY 43,37	CNY 41,61	760,88K
2026-06-12	CNY 42,42	-%1,58	CNY 43,35	CNY 43,50	CNY 42,06	614,80K
2026-06-11	CNY 43,10	+%2,11	CNY 42,26	CNY 43,98	CNY 42,13	1,08M
2026-06-10	CNY 42,21	+%2,73	CNY 41,09	CNY 42,99	CNY 40,71	1,09M
2026-06-09	CNY 41,09	+%0,74	CNY 41,00	CNY 41,50	CNY 40,42	388,60K
2026-06-08	CNY 40,79	-%4,25	CNY 42,14	CNY 42,27	CNY 40,34	768,57K
2026-06-05	CNY 42,60	-%0,91	CNY 42,98	CNY 43,66	CNY 42,10	625,04K
2026-06-04	CNY 42,99	-%2,56	CNY 44,12	CNY 44,30	CNY 42,70	650,20K
2026-06-03	CNY 44,12	+%1,19	CNY 43,59	CNY 44,83	CNY 43,15	777,60K
2026-06-02	CNY 43,60	-%2,15	CNY 44,56	CNY 44,78	CNY 43,05	684,30K
2026-06-01	CNY 44,56	+%1,90	CNY 43,85	CNY 44,87	CNY 43,28	863,70K
2026-05-29	CNY 43,73	-%4,21	CNY 45,30	CNY 45,62	CNY 43,52	1,07M
2026-05-28	CNY 45,65	-%0,33	CNY 45,86	CNY 46,15	CNY 44,71	771,00K
2026-05-27	CNY 45,80	-%2,86	CNY 47,21	CNY 47,26	CNY 45,50	827,40K
2026-05-26	CNY 47,15	-%2,18	CNY 47,99	CNY 48,21	CNY 46,38	933,85K