603153 Geçmiş veriler - Shanghai Research Institute of Building Sciences Group Co., Ltd. Class A | Makkler

603153 Geçmiş veriler - Shanghai Research Institute of Building Sciences Group Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 13,68	+%1,48	CNY 13,50	CNY 13,70	CNY 13,36	2,18M
2026-09-29	CNY 13,48	+%1,43	CNY 13,28	CNY 13,53	CNY 13,21	1,29M
2026-09-28	CNY 13,29	+%0,08	CNY 13,34	CNY 13,38	CNY 13,24	1,52M
2026-09-24	CNY 13,28	-%0,97	CNY 13,67	CNY 13,67	CNY 13,24	1,89M
2026-09-23	CNY 13,41	+%0,37	CNY 13,39	CNY 13,80	CNY 13,31	2,17M
2026-09-22	CNY 13,36	+%0,07	CNY 13,34	CNY 13,40	CNY 13,26	1,41M
2026-09-21	CNY 13,35	+%1,60	CNY 13,15	CNY 13,41	CNY 13,08	1,27M
2026-09-18	CNY 13,14	+%1,31	CNY 13,01	CNY 13,18	CNY 13,00	1,16M
2026-09-17	CNY 12,97	-%0,61	CNY 12,93	CNY 13,10	CNY 12,86	1,11M
2026-09-16	CNY 13,05	-%0,15	CNY 13,07	CNY 13,15	CNY 12,92	1,36M
2026-09-15	CNY 13,07	-%2,17	CNY 13,36	CNY 13,36	CNY 13,04	1,56M
2026-09-14	CNY 13,36	-%0,52	CNY 13,36	CNY 13,70	CNY 13,29	1,62M
2026-09-11	CNY 13,43	-%1,83	CNY 13,65	CNY 13,86	CNY 13,35	1,77M
2026-09-10	CNY 13,68	-%1,58	CNY 13,85	CNY 13,86	CNY 13,67	1,62M
2026-09-09	CNY 13,90	+%0,87	CNY 13,79	CNY 13,92	CNY 13,61	2,29M
2026-09-08	CNY 13,78	+%2,91	CNY 13,45	CNY 14,16	CNY 13,39	4,63M
2026-09-07	CNY 13,39	+%0,90	CNY 13,24	CNY 13,41	CNY 13,21	1,57M
2026-09-04	CNY 13,27	+%0,76	CNY 13,20	CNY 13,47	CNY 13,19	2,05M
2026-09-03	CNY 13,17	-%0,98	CNY 13,35	CNY 13,41	CNY 13,17	1,14M
2026-09-02	CNY 13,30	-%1,04	CNY 13,36	CNY 13,47	CNY 13,22	1,31M
2026-09-01	CNY 13,44	+%0,67	CNY 13,34	CNY 13,45	CNY 13,26	1,36M
2026-08-31	CNY 13,35	+%0,60	CNY 13,39	CNY 13,41	CNY 13,21	1,09M
2026-08-28	CNY 13,27	+%0,15	CNY 13,20	CNY 13,31	CNY 13,18	990,40K
2026-08-27	CNY 13,25	-%0,67	CNY 13,34	CNY 13,34	CNY 13,18	1,10M
2026-08-26	CNY 13,34	+%0,98	CNY 13,19	CNY 13,40	CNY 13,19	1,32M
2026-08-25	CNY 13,21	+%1,23	CNY 13,02	CNY 13,26	CNY 12,98	1,32M
2026-08-24	CNY 13,05	-%0,53	CNY 13,11	CNY 13,14	CNY 12,97	1,10M
2026-08-21	CNY 13,12	-%0,23	CNY 13,13	CNY 13,15	CNY 12,91	962,12K
2026-08-20	CNY 13,15	+%2,02	CNY 12,89	CNY 13,18	CNY 12,89	1,33M
2026-08-19	CNY 12,89	-%1,68	CNY 13,09	CNY 13,11	CNY 12,87	1,38M
2026-08-18	CNY 13,11	-%0,76	CNY 13,21	CNY 13,25	CNY 13,06	1,25M
2026-08-17	CNY 13,21	+%0,38	CNY 13,11	CNY 13,36	CNY 12,96	2,03M
2026-08-14	CNY 13,16	-%0,23	CNY 13,50	CNY 13,52	CNY 13,05	3,20M
2026-08-13	CNY 13,19	-%1,42	CNY 13,30	CNY 13,42	CNY 13,16	2,15M
2026-08-12	CNY 13,38	+%0,75	CNY 13,50	CNY 13,57	CNY 13,26	2,16M
2026-08-11	CNY 13,28	-%1,12	CNY 13,45	CNY 13,49	CNY 13,25	1,38M
2026-08-10	CNY 13,43	+%1,36	CNY 13,16	CNY 13,44	CNY 13,16	1,47M
2026-08-07	CNY 13,25	-%0,67	CNY 13,31	CNY 13,32	CNY 13,11	1,27M
2026-08-06	CNY 13,34	%0,00	CNY 13,31	CNY 13,42	CNY 13,16	1,40M
2026-08-05	CNY 13,34	-%0,52	CNY 13,46	CNY 13,46	CNY 13,29	1,61M
2026-08-04	CNY 13,41	-%1,61	CNY 13,64	CNY 13,69	CNY 13,38	2,13M
2026-08-03	CNY 13,63	+%1,49	CNY 13,36	CNY 13,65	CNY 13,30	1,99M
2026-07-31	CNY 13,43	-%0,52	CNY 13,39	CNY 13,49	CNY 13,33	1,88M
2026-07-30	CNY 13,50	+%2,58	CNY 13,22	CNY 13,68	CNY 13,16	2,96M
2026-07-29	CNY 13,16	%0,00	CNY 13,00	CNY 13,23	CNY 12,91	1,81M
2026-07-28	CNY 13,16	+%0,84	CNY 13,03	CNY 13,24	CNY 13,01	1,61M
2026-07-27	CNY 13,05	+%1,08	CNY 12,89	CNY 13,10	CNY 12,89	1,39M
2026-07-24	CNY 12,91	-%1,00	CNY 12,74	CNY 13,25	CNY 12,74	1,61M
2026-07-23	CNY 13,04	+%1,64	CNY 12,72	CNY 13,08	CNY 12,69	1,50M
2026-07-22	CNY 12,83	-%1,08	CNY 12,96	CNY 13,08	CNY 12,76	2,13M
2026-07-21	CNY 12,97	-%1,59	CNY 13,31	CNY 13,31	CNY 12,92	2,24M
2026-07-20	CNY 13,18	-%2,01	CNY 13,45	CNY 13,61	CNY 13,05	2,56M
2026-07-17	CNY 13,45	-%1,18	CNY 13,53	CNY 13,76	CNY 13,25	2,06M
2026-07-16	CNY 13,61	+%0,89	CNY 13,56	CNY 13,68	CNY 13,30	2,39M
2026-07-15	CNY 13,49	+%0,67	CNY 13,39	CNY 13,50	CNY 13,31	1,50M
2026-07-14	CNY 13,40	+%1,67	CNY 13,24	CNY 13,40	CNY 13,10	1,29M
2026-07-13	CNY 13,18	-%1,86	CNY 13,34	CNY 13,43	CNY 13,18	1,01M
2026-07-10	CNY 13,43	+%2,44	CNY 13,08	CNY 13,63	CNY 13,02	2,17M
2026-07-09	CNY 13,11	-%0,83	CNY 12,98	CNY 13,29	CNY 12,98	1,26M
2026-07-08	CNY 13,22	+%0,46	CNY 13,16	CNY 13,33	CNY 12,90	1,36M
2026-07-07	CNY 13,16	-%2,45	CNY 13,50	CNY 13,50	CNY 13,10	1,11M
2026-07-06	CNY 13,49	+%0,30	CNY 13,46	CNY 13,63	CNY 13,40	1,30M
2026-07-03	CNY 13,45	+%3,14	CNY 13,04	CNY 13,75	CNY 13,04	2,51M
2026-07-02	CNY 13,04	+%1,09	CNY 12,89	CNY 13,20	CNY 12,83	1,43M
2026-07-01	CNY 12,90	+%1,74	CNY 12,69	CNY 13,02	CNY 12,60	1,46M
2026-06-30	CNY 12,68	%0,00	CNY 12,60	CNY 12,75	CNY 12,50	1,06M
2026-06-29	CNY 12,68	+%0,40	CNY 12,62	CNY 12,79	CNY 12,20	1,75M
2026-06-26	CNY 12,63	-%2,55	CNY 12,83	CNY 12,89	CNY 12,61	1,71M
2026-06-25	CNY 12,96	-%2,26	CNY 13,22	CNY 13,26	CNY 12,90	1,59M
2026-06-24	CNY 13,26	-%2,14	CNY 13,64	CNY 13,70	CNY 13,22	1,32M
2026-06-23	CNY 13,55	+%0,82	CNY 13,31	CNY 13,75	CNY 13,30	1,27M
2026-06-22	CNY 13,44	-%0,88	CNY 13,59	CNY 13,59	CNY 13,07	1,55M
2026-06-18	CNY 13,56	+%0,07	CNY 13,39	CNY 13,61	CNY 13,30	949,76K
2026-06-17	CNY 13,55	-%0,95	CNY 13,73	CNY 13,73	CNY 13,45	1,17M
2026-06-16	CNY 13,68	-%1,23	CNY 13,85	CNY 13,85	CNY 13,51	1,52M
2026-06-15	CNY 13,85	-%0,50	CNY 13,91	CNY 14,18	CNY 13,78	1,63M
2026-06-12	CNY 13,92	+%1,83	CNY 13,72	CNY 14,00	CNY 13,68	1,31M
2026-06-11	CNY 13,67	-%2,50	CNY 13,99	CNY 14,00	CNY 13,61	1,11M
2026-06-10	CNY 14,02	-%0,28	CNY 14,08	CNY 14,16	CNY 13,89	832,80K
2026-06-09	CNY 14,06	+%1,15	CNY 13,99	CNY 14,13	CNY 13,81	1,01M
2026-06-08	CNY 13,90	-%2,04	CNY 14,02	CNY 14,19	CNY 13,73	1,52M
2026-06-05	CNY 14,19	+%0,85	CNY 14,07	CNY 14,31	CNY 14,06	949,20K
2026-06-04	CNY 14,07	-%1,88	CNY 14,33	CNY 14,35	CNY 14,01	1,30M
2026-06-03	CNY 14,34	-%0,55	CNY 14,37	CNY 14,43	CNY 14,23	1,02M
2026-06-02	CNY 14,42	-%2,30	CNY 14,70	CNY 14,81	CNY 14,40	1,42M
2026-06-01	CNY 14,76	+%0,75	CNY 14,50	CNY 14,93	CNY 14,38	1,82M
2026-05-29	CNY 14,65	+%2,95	CNY 14,38	CNY 14,96	CNY 14,35	2,42M
2026-05-28	CNY 14,23	-%0,42	CNY 14,34	CNY 14,38	CNY 14,09	1,32M
2026-05-27	CNY 14,29	-%2,59	CNY 14,67	CNY 14,72	CNY 14,22	2,04M
2026-05-26	CNY 14,67	-%2,00	CNY 15,00	CNY 15,00	CNY 14,56	1,78M