603182 Geçmiş veriler - Shandong Sinoglory Health Food Co. Ltd. Class A | Makkler

603182 Geçmiş veriler - Shandong Sinoglory Health Food 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 13,69	+%0,37	CNY 13,74	CNY 13,77	CNY 13,56	1,48M
2026-09-29	CNY 13,64	+%0,52	CNY 13,46	CNY 13,69	CNY 13,36	1,38M
2026-09-28	CNY 13,57	+%0,37	CNY 13,50	CNY 13,69	CNY 13,35	2,17M
2026-09-24	CNY 13,52	-%0,66	CNY 13,61	CNY 13,70	CNY 13,40	1,36M
2026-09-23	CNY 13,61	-%0,15	CNY 13,55	CNY 13,75	CNY 13,45	1,96M
2026-09-22	CNY 13,63	+%0,66	CNY 13,53	CNY 13,65	CNY 13,33	1,99M
2026-09-21	CNY 13,54	+%3,28	CNY 13,17	CNY 13,59	CNY 13,08	2,32M
2026-09-18	CNY 13,11	-%0,68	CNY 13,14	CNY 13,35	CNY 13,06	1,43M
2026-09-17	CNY 13,20	+%1,30	CNY 13,08	CNY 13,30	CNY 12,85	1,92M
2026-09-16	CNY 13,03	+%0,15	CNY 13,01	CNY 13,15	CNY 12,80	1,64M
2026-09-15	CNY 13,01	-%3,56	CNY 13,54	CNY 13,58	CNY 12,96	2,23M
2026-09-14	CNY 13,49	+%0,52	CNY 13,64	CNY 13,67	CNY 13,34	1,84M
2026-09-11	CNY 13,42	-%3,10	CNY 13,84	CNY 13,97	CNY 13,32	2,78M
2026-09-10	CNY 13,85	-%2,74	CNY 14,24	CNY 14,24	CNY 13,85	2,23M
2026-09-09	CNY 14,24	+%0,56	CNY 14,14	CNY 14,33	CNY 14,06	2,74M
2026-09-08	CNY 14,16	+%1,29	CNY 13,98	CNY 14,18	CNY 13,97	2,69M
2026-09-07	CNY 13,98	+%1,90	CNY 13,72	CNY 14,05	CNY 13,68	2,67M
2026-09-04	CNY 13,72	+%0,66	CNY 13,51	CNY 14,01	CNY 13,41	3,05M
2026-09-03	CNY 13,63	-%1,94	CNY 13,88	CNY 14,24	CNY 13,62	2,15M
2026-09-02	CNY 13,90	-%1,56	CNY 14,09	CNY 14,20	CNY 13,75	2,93M
2026-09-01	CNY 14,12	+%1,58	CNY 13,81	CNY 14,34	CNY 13,81	3,28M
2026-08-31	CNY 13,90	+%1,31	CNY 13,75	CNY 13,99	CNY 13,72	3,05M
2026-08-28	CNY 13,72	+%2,54	CNY 13,37	CNY 13,78	CNY 13,34	2,20M
2026-08-27	CNY 13,38	-%0,15	CNY 13,30	CNY 13,48	CNY 13,25	1,71M
2026-08-26	CNY 13,40	+%0,60	CNY 13,32	CNY 13,50	CNY 13,11	1,61M
2026-08-25	CNY 13,32	+%1,91	CNY 13,04	CNY 13,40	CNY 12,93	2,25M
2026-08-24	CNY 13,07	-%0,68	CNY 13,11	CNY 13,23	CNY 12,92	2,26M
2026-08-21	CNY 13,16	-%0,30	CNY 13,19	CNY 13,27	CNY 12,91	2,82M
2026-08-20	CNY 13,20	+%0,69	CNY 13,32	CNY 13,41	CNY 12,95	4,10M
2026-08-19	CNY 13,11	+%0,38	CNY 13,28	CNY 13,56	CNY 13,11	6,34M
2026-08-18	CNY 13,06	+%0,38	CNY 12,97	CNY 13,28	CNY 12,94	2,45M
2026-08-17	CNY 13,01	+%1,09	CNY 12,93	CNY 13,15	CNY 12,79	1,64M
2026-08-14	CNY 12,87	+%1,42	CNY 12,80	CNY 13,12	CNY 12,63	1,89M
2026-08-13	CNY 12,69	-%2,98	CNY 13,09	CNY 13,09	CNY 12,67	2,49M
2026-08-12	CNY 13,08	+%2,43	CNY 12,77	CNY 13,18	CNY 12,71	2,24M
2026-08-11	CNY 12,77	-%0,47	CNY 12,83	CNY 12,90	CNY 12,69	1,59M
2026-08-10	CNY 12,83	+%4,48	CNY 12,29	CNY 12,91	CNY 12,29	2,64M
2026-08-07	CNY 12,28	+%0,82	CNY 12,16	CNY 12,34	CNY 12,08	1,82M
2026-08-06	CNY 12,18	+%1,00	CNY 12,05	CNY 12,22	CNY 11,94	1,69M
2026-08-05	CNY 12,06	+%0,25	CNY 12,10	CNY 12,17	CNY 11,95	1,60M
2026-08-04	CNY 12,03	-%0,66	CNY 12,20	CNY 12,22	CNY 12,01	1,86M
2026-08-03	CNY 12,11	+%3,06	CNY 11,81	CNY 12,11	CNY 11,74	1,55M
2026-07-31	CNY 11,75	+%1,82	CNY 11,54	CNY 11,75	CNY 11,54	1,48M
2026-07-30	CNY 11,54	+%0,09	CNY 11,53	CNY 11,78	CNY 11,40	1,71M
2026-07-29	CNY 11,53	+%2,04	CNY 11,35	CNY 11,59	CNY 11,31	1,70M
2026-07-28	CNY 11,30	+%0,80	CNY 11,17	CNY 11,39	CNY 11,09	1,56M
2026-07-27	CNY 11,21	+%3,32	CNY 10,86	CNY 11,25	CNY 10,85	1,82M
2026-07-24	CNY 10,85	-%2,78	CNY 11,15	CNY 11,19	CNY 10,82	1,46M
2026-07-23	CNY 11,16	+%2,95	CNY 10,79	CNY 11,20	CNY 10,77	1,46M
2026-07-22	CNY 10,84	-%2,17	CNY 11,12	CNY 11,16	CNY 10,76	1,93M
2026-07-21	CNY 11,08	-%2,98	CNY 11,58	CNY 11,58	CNY 10,93	3,03M
2026-07-20	CNY 11,42	-%2,97	CNY 11,77	CNY 12,05	CNY 11,31	2,46M
2026-07-17	CNY 11,77	-%2,57	CNY 12,19	CNY 12,39	CNY 11,70	2,52M
2026-07-16	CNY 12,08	+%0,17	CNY 12,14	CNY 12,27	CNY 11,97	1,88M
2026-07-15	CNY 12,06	+%0,84	CNY 11,95	CNY 12,16	CNY 11,90	1,59M
2026-07-14	CNY 11,96	+%1,96	CNY 11,74	CNY 11,98	CNY 11,52	1,86M
2026-07-13	CNY 11,73	-%0,59	CNY 11,82	CNY 11,96	CNY 11,69	2,35M
2026-07-10	CNY 11,80	+%3,06	CNY 11,45	CNY 11,92	CNY 11,30	1,73M
2026-07-09	CNY 11,45	-%1,80	CNY 11,55	CNY 11,69	CNY 11,36	1,31M
2026-07-08	CNY 11,66	-%2,35	CNY 11,77	CNY 11,79	CNY 11,53	1,43M
2026-07-07	CNY 11,94	-%2,93	CNY 12,43	CNY 12,43	CNY 11,94	1,68M
2026-07-06	CNY 12,30	+%0,90	CNY 12,18	CNY 12,48	CNY 12,10	1,42M
2026-07-03	CNY 12,19	+%2,44	CNY 11,89	CNY 12,30	CNY 11,78	2,22M
2026-07-02	CNY 11,90	+%0,93	CNY 11,78	CNY 12,10	CNY 11,69	1,85M
2026-07-01	CNY 11,79	+%3,42	CNY 11,40	CNY 11,96	CNY 11,38	2,05M
2026-06-30	CNY 11,40	-%2,48	CNY 11,75	CNY 11,75	CNY 11,26	1,92M
2026-06-29	CNY 11,69	-%0,34	CNY 11,60	CNY 11,82	CNY 11,27	2,07M
2026-06-26	CNY 11,73	-%1,26	CNY 11,82	CNY 11,94	CNY 11,54	1,67M
2026-06-25	CNY 11,88	-%2,78	CNY 12,19	CNY 12,19	CNY 11,85	2,01M
2026-06-24	CNY 12,22	-%3,02	CNY 12,60	CNY 12,62	CNY 12,08	2,25M
2026-06-23	CNY 12,60	+%0,80	CNY 12,49	CNY 12,74	CNY 12,44	1,61M
2026-06-22	CNY 12,50	+%0,73	CNY 12,30	CNY 12,56	CNY 12,00	2,64M
2026-06-18	CNY 12,41	+%2,56	CNY 12,10	CNY 12,64	CNY 11,82	3,55M
2026-06-17	CNY 12,10	-%2,81	CNY 12,45	CNY 12,53	CNY 12,05	2,39M
2026-06-16	CNY 12,45	-%1,11	CNY 12,57	CNY 12,57	CNY 12,25	2,36M
2026-06-15	CNY 12,59	-%2,33	CNY 12,95	CNY 13,14	CNY 12,55	2,76M
2026-06-12	CNY 12,89	+%1,42	CNY 12,80	CNY 12,98	CNY 12,52	2,35M
2026-06-11	CNY 12,71	+%0,24	CNY 12,65	CNY 12,81	CNY 12,38	2,37M
2026-06-10	CNY 12,68	+%0,96	CNY 12,51	CNY 12,82	CNY 12,51	3,10M
2026-06-09	CNY 12,56	-%0,40	CNY 12,70	CNY 12,75	CNY 12,42	1,96M
2026-06-08	CNY 12,61	-%1,64	CNY 12,60	CNY 12,95	CNY 12,38	1,84M
2026-06-05	CNY 12,82	+%0,94	CNY 12,65	CNY 12,95	CNY 12,46	2,00M
2026-06-04	CNY 12,70	-%2,08	CNY 12,91	CNY 13,07	CNY 12,58	1,81M
2026-06-03	CNY 12,97	-%2,04	CNY 13,23	CNY 13,30	CNY 12,87	1,94M
2026-06-02	CNY 13,24	-%3,07	CNY 13,77	CNY 13,77	CNY 13,18	2,25M
2026-06-01	CNY 13,66	+%3,48	CNY 13,16	CNY 13,80	CNY 12,89	3,05M
2026-05-29	CNY 13,20	-%0,98	CNY 13,33	CNY 13,42	CNY 13,06	2,25M
2026-05-28	CNY 13,33	-%0,67	CNY 13,41	CNY 13,49	CNY 13,00	2,30M
2026-05-27	CNY 13,42	-%1,97	CNY 13,68	CNY 13,69	CNY 13,27	2,87M
2026-05-26	CNY 13,69	-%2,00	CNY 13,88	CNY 13,96	CNY 13,55	2,31M