603172 Geçmiş veriler - Zhejiang Wanfeng Chemical Co., Ltd. Class A | Makkler

603172 Geçmiş veriler - Zhejiang Wanfeng Chemical Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 19,98	+%0,86	CNY 19,89	CNY 21,18	CNY 19,55	4,65M
2026-09-29	CNY 19,81	+%1,80	CNY 19,49	CNY 20,06	CNY 19,25	1,96M
2026-09-28	CNY 19,46	-%0,66	CNY 19,69	CNY 19,73	CNY 19,10	1,74M
2026-09-24	CNY 19,59	-%1,16	CNY 19,75	CNY 19,90	CNY 19,50	1,38M
2026-09-23	CNY 19,82	-%0,20	CNY 19,83	CNY 20,18	CNY 19,51	2,37M
2026-09-22	CNY 19,86	+%4,36	CNY 19,00	CNY 20,80	CNY 19,00	3,96M
2026-09-21	CNY 19,03	+%2,48	CNY 18,55	CNY 19,12	CNY 18,55	1,33M
2026-09-18	CNY 18,57	%0,00	CNY 18,73	CNY 18,88	CNY 18,53	1,22M
2026-09-17	CNY 18,57	-%0,21	CNY 18,52	CNY 18,65	CNY 18,29	1,32M
2026-09-16	CNY 18,61	+%3,16	CNY 17,95	CNY 18,74	CNY 17,61	2,05M
2026-09-15	CNY 18,04	-%0,99	CNY 18,22	CNY 18,40	CNY 17,89	1,34M
2026-09-14	CNY 18,22	+%0,66	CNY 18,09	CNY 18,35	CNY 17,95	1,36M
2026-09-11	CNY 18,10	-%3,98	CNY 18,92	CNY 18,93	CNY 17,75	2,27M
2026-09-10	CNY 18,85	-%0,32	CNY 18,95	CNY 19,19	CNY 18,71	1,90M
2026-09-09	CNY 18,91	+%0,37	CNY 19,10	CNY 19,12	CNY 18,65	1,50M
2026-09-08	CNY 18,84	+%0,53	CNY 18,78	CNY 18,88	CNY 18,60	1,58M
2026-09-07	CNY 18,74	-%0,69	CNY 18,76	CNY 19,10	CNY 18,69	1,49M
2026-09-04	CNY 18,87	+%0,48	CNY 18,86	CNY 19,22	CNY 18,70	2,17M
2026-09-03	CNY 18,78	-%1,57	CNY 19,08	CNY 19,28	CNY 18,78	2,58M
2026-09-02	CNY 19,08	-%1,09	CNY 19,16	CNY 19,49	CNY 18,93	3,07M
2026-09-01	CNY 19,29	+%2,33	CNY 18,87	CNY 19,46	CNY 18,80	5,34M
2026-08-31	CNY 18,85	-%3,33	CNY 19,00	CNY 19,35	CNY 18,70	6,30M
2026-08-28	CNY 19,50	+%5,98	CNY 18,40	CNY 19,98	CNY 17,92	8,06M
2026-08-27	CNY 18,40	+%5,44	CNY 17,49	CNY 18,56	CNY 17,27	2,74M
2026-08-26	CNY 17,45	-%0,51	CNY 17,46	CNY 17,66	CNY 17,23	975,64K
2026-08-25	CNY 17,54	+%0,98	CNY 17,30	CNY 17,60	CNY 17,13	980,94K
2026-08-24	CNY 17,37	-%0,74	CNY 17,62	CNY 17,68	CNY 17,15	874,80K
2026-08-21	CNY 17,50	-%0,34	CNY 17,55	CNY 17,60	CNY 17,09	1,31M
2026-08-20	CNY 17,56	+%2,57	CNY 17,37	CNY 17,75	CNY 17,14	1,36M
2026-08-19	CNY 17,12	-%4,46	CNY 17,92	CNY 17,92	CNY 17,10	1,26M
2026-08-18	CNY 17,92	+%0,39	CNY 17,95	CNY 18,01	CNY 17,61	1,58M
2026-08-17	CNY 17,85	+%2,70	CNY 17,45	CNY 17,88	CNY 17,26	1,38M
2026-08-14	CNY 17,38	-%1,25	CNY 17,64	CNY 17,68	CNY 17,23	1,58M
2026-08-13	CNY 17,60	-%3,03	CNY 18,38	CNY 18,38	CNY 17,60	1,69M
2026-08-12	CNY 18,15	+%3,12	CNY 17,52	CNY 18,15	CNY 17,52	1,36M
2026-08-11	CNY 17,60	+%0,40	CNY 17,50	CNY 17,84	CNY 17,19	1,85M
2026-08-10	CNY 17,53	+%3,85	CNY 16,95	CNY 17,54	CNY 16,85	1,51M
2026-08-07	CNY 16,88	-%0,53	CNY 16,85	CNY 16,98	CNY 16,56	1,36M
2026-08-06	CNY 16,97	+%0,77	CNY 16,83	CNY 17,02	CNY 16,54	1,32M
2026-08-05	CNY 16,84	+%1,32	CNY 16,61	CNY 16,87	CNY 16,42	1,68M
2026-08-04	CNY 16,62	+%1,78	CNY 16,43	CNY 16,80	CNY 16,33	1,84M
2026-08-03	CNY 16,33	+%3,95	CNY 15,80	CNY 16,44	CNY 15,71	2,14M
2026-07-31	CNY 15,71	+%1,29	CNY 15,60	CNY 16,07	CNY 15,51	1,63M
2026-07-30	CNY 15,51	-%0,89	CNY 15,50	CNY 16,14	CNY 15,40	2,31M
2026-07-29	CNY 15,65	+%3,64	CNY 15,12	CNY 15,86	CNY 15,08	2,20M
2026-07-28	CNY 15,10	+%0,20	CNY 15,07	CNY 15,35	CNY 14,97	1,77M
2026-07-27	CNY 15,07	+%2,94	CNY 14,68	CNY 15,17	CNY 14,47	1,26M
2026-07-24	CNY 14,64	-%2,98	CNY 15,15	CNY 15,19	CNY 14,45	1,37M
2026-07-23	CNY 15,09	+%4,07	CNY 14,48	CNY 15,17	CNY 14,34	1,63M
2026-07-22	CNY 14,50	-%1,09	CNY 14,67	CNY 14,86	CNY 14,21	1,46M
2026-07-21	CNY 14,66	-%1,08	CNY 15,01	CNY 15,01	CNY 13,34	2,89M
2026-07-20	CNY 14,82	-%4,69	CNY 15,42	CNY 16,09	CNY 14,58	2,61M
2026-07-17	CNY 15,55	-%4,31	CNY 16,44	CNY 16,54	CNY 15,40	2,28M
2026-07-16	CNY 16,25	-%2,29	CNY 16,50	CNY 16,66	CNY 16,13	1,61M
2026-07-15	CNY 16,63	+%1,16	CNY 16,39	CNY 16,88	CNY 16,26	1,55M
2026-07-14	CNY 16,44	+%2,88	CNY 15,93	CNY 16,55	CNY 15,73	1,95M
2026-07-13	CNY 15,98	-%3,56	CNY 16,65	CNY 16,65	CNY 15,91	1,46M
2026-07-10	CNY 16,57	+%2,28	CNY 16,09	CNY 16,98	CNY 16,01	2,05M
2026-07-09	CNY 16,20	-%0,80	CNY 16,32	CNY 16,50	CNY 15,70	1,79M
2026-07-08	CNY 16,33	-%1,92	CNY 16,60	CNY 16,63	CNY 16,11	1,43M
2026-07-07	CNY 16,65	-%2,92	CNY 17,33	CNY 17,35	CNY 16,56	1,76M
2026-07-06	CNY 17,15	-%2,56	CNY 17,60	CNY 17,89	CNY 17,11	1,79M
2026-07-03	CNY 17,60	-%1,01	CNY 17,87	CNY 18,10	CNY 17,07	3,10M
2026-07-02	CNY 17,78	+%6,15	CNY 16,68	CNY 17,83	CNY 16,59	3,36M
2026-07-01	CNY 16,75	+%1,95	CNY 16,42	CNY 17,00	CNY 16,15	2,76M
2026-06-30	CNY 16,43	-%1,02	CNY 16,57	CNY 16,86	CNY 16,30	1,73M
2026-06-29	CNY 16,60	-%1,31	CNY 16,89	CNY 17,07	CNY 16,16	2,32M
2026-06-26	CNY 16,82	-%3,50	CNY 17,43	CNY 17,43	CNY 16,69	2,02M
2026-06-25	CNY 17,43	-%4,34	CNY 18,25	CNY 18,27	CNY 17,42	2,57M
2026-06-24	CNY 18,22	-%3,29	CNY 19,23	CNY 19,23	CNY 17,90	2,31M
2026-06-23	CNY 18,84	+%2,11	CNY 18,42	CNY 19,41	CNY 18,31	2,55M
2026-06-22	CNY 18,45	+%3,89	CNY 17,60	CNY 18,48	CNY 17,41	2,71M
2026-06-18	CNY 17,76	-%2,26	CNY 17,95	CNY 18,18	CNY 17,76	2,14M
2026-06-17	CNY 18,17	-%4,12	CNY 18,95	CNY 18,95	CNY 18,09	1,95M
2026-06-16	CNY 18,95	-%2,02	CNY 19,36	CNY 19,36	CNY 18,74	2,54M
2026-06-15	CNY 19,34	+%1,52	CNY 19,14	CNY 19,68	CNY 19,07	2,36M
2026-06-12	CNY 19,05	+%2,97	CNY 18,83	CNY 19,37	CNY 18,25	2,36M
2026-06-11	CNY 18,50	-%1,49	CNY 18,71	CNY 18,90	CNY 18,27	1,40M
2026-06-10	CNY 18,78	+%0,16	CNY 18,76	CNY 19,20	CNY 18,31	2,23M
2026-06-09	CNY 18,75	+%2,29	CNY 18,79	CNY 18,94	CNY 18,30	2,36M
2026-06-08	CNY 18,33	-%4,03	CNY 18,70	CNY 19,20	CNY 18,06	1,98M
2026-06-05	CNY 19,10	+%0,53	CNY 19,11	CNY 19,35	CNY 18,45	2,06M
2026-06-04	CNY 19,00	-%2,36	CNY 19,35	CNY 19,54	CNY 18,90	1,47M
2026-06-03	CNY 19,46	-%1,77	CNY 19,81	CNY 20,09	CNY 19,21	1,87M
2026-06-02	CNY 19,81	-%3,88	CNY 20,59	CNY 20,79	CNY 19,50	2,04M
2026-06-01	CNY 20,61	+%4,46	CNY 19,76	CNY 21,23	CNY 19,53	3,34M
2026-05-29	CNY 19,73	-%1,99	CNY 20,18	CNY 20,55	CNY 19,55	2,77M
2026-05-28	CNY 20,13	+%0,25	CNY 20,20	CNY 20,45	CNY 19,75	2,08M
2026-05-27	CNY 20,08	-%3,88	CNY 20,91	CNY 20,95	CNY 19,91	2,57M
2026-05-26	CNY 20,89	-%1,60	CNY 21,01	CNY 21,68	CNY 20,65	2,54M