603190 Geçmiş veriler - Yantai Yatong Precision Mechanical Corporation Class A | Makkler

603190 Geçmiş veriler - Yantai Yatong Precision Mechanical Corporation Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 16,29	-%0,55	CNY 16,36	CNY 16,57	CNY 16,21	1,06M
2026-09-29	CNY 16,38	+%1,17	CNY 16,15	CNY 16,40	CNY 16,02	1,50M
2026-09-28	CNY 16,19	-%0,37	CNY 16,25	CNY 16,45	CNY 16,01	1,86M
2026-09-24	CNY 16,25	-%0,79	CNY 16,29	CNY 16,45	CNY 16,23	1,26M
2026-09-23	CNY 16,38	-%0,36	CNY 16,47	CNY 16,54	CNY 16,28	955,46K
2026-09-22	CNY 16,44	+%1,86	CNY 16,17	CNY 16,53	CNY 16,01	1,72M
2026-09-21	CNY 16,14	+%2,61	CNY 15,57	CNY 16,17	CNY 15,57	2,19M
2026-09-18	CNY 15,73	+%0,45	CNY 15,74	CNY 15,83	CNY 15,61	1,35M
2026-09-17	CNY 15,66	+%0,97	CNY 15,58	CNY 15,74	CNY 15,33	1,09M
2026-09-16	CNY 15,51	+%1,04	CNY 15,31	CNY 15,60	CNY 15,15	959,30K
2026-09-15	CNY 15,35	-%2,35	CNY 15,61	CNY 15,80	CNY 15,32	1,23M
2026-09-14	CNY 15,72	+%0,45	CNY 15,45	CNY 15,89	CNY 15,45	1,24M
2026-09-11	CNY 15,65	-%2,86	CNY 16,00	CNY 16,15	CNY 15,40	1,91M
2026-09-10	CNY 16,11	-%1,59	CNY 16,37	CNY 16,40	CNY 16,05	1,30M
2026-09-09	CNY 16,37	-%1,62	CNY 16,59	CNY 16,66	CNY 16,33	1,27M
2026-09-08	CNY 16,64	-%0,24	CNY 16,50	CNY 16,84	CNY 16,45	1,63M
2026-09-07	CNY 16,68	+%0,42	CNY 16,62	CNY 16,68	CNY 16,40	1,41M
2026-09-04	CNY 16,61	+%0,12	CNY 16,63	CNY 17,20	CNY 16,53	1,74M
2026-09-03	CNY 16,59	-%1,13	CNY 16,75	CNY 17,05	CNY 16,55	1,22M
2026-09-02	CNY 16,78	-%1,47	CNY 16,90	CNY 16,92	CNY 16,50	1,80M
2026-09-01	CNY 17,03	+%0,29	CNY 16,97	CNY 17,21	CNY 16,81	3,14M
2026-08-31	CNY 16,98	+%5,40	CNY 16,15	CNY 17,04	CNY 16,13	4,98M
2026-08-28	CNY 16,11	-%3,19	CNY 16,71	CNY 16,81	CNY 16,09	3,65M
2026-08-27	CNY 16,64	-%0,24	CNY 16,70	CNY 16,70	CNY 16,42	1,84M
2026-08-26	CNY 16,68	-%0,36	CNY 16,75	CNY 16,91	CNY 16,56	1,56M
2026-08-25	CNY 16,74	+%1,95	CNY 16,28	CNY 16,83	CNY 16,26	1,60M
2026-08-24	CNY 16,42	-%0,48	CNY 16,50	CNY 16,57	CNY 16,21	1,21M
2026-08-21	CNY 16,50	-%0,18	CNY 16,58	CNY 16,69	CNY 16,26	1,12M
2026-08-20	CNY 16,53	+%1,85	CNY 16,33	CNY 16,68	CNY 16,21	1,66M
2026-08-19	CNY 16,23	-%3,05	CNY 16,68	CNY 16,68	CNY 16,22	2,45M
2026-08-18	CNY 16,74	-%2,16	CNY 17,11	CNY 17,15	CNY 16,59	1,98M
2026-08-17	CNY 17,11	+%2,58	CNY 16,80	CNY 17,21	CNY 16,52	2,04M
2026-08-14	CNY 16,68	-%0,24	CNY 16,77	CNY 16,78	CNY 16,40	1,55M
2026-08-13	CNY 16,72	-%1,30	CNY 16,94	CNY 17,09	CNY 16,64	1,47M
2026-08-12	CNY 16,94	+%0,36	CNY 16,71	CNY 17,08	CNY 16,71	1,47M
2026-08-11	CNY 16,88	-%0,94	CNY 16,98	CNY 17,04	CNY 16,71	1,46M
2026-08-10	CNY 17,04	+%4,35	CNY 16,32	CNY 17,33	CNY 16,19	3,04M
2026-08-07	CNY 16,33	-%0,43	CNY 16,49	CNY 16,51	CNY 16,07	1,22M
2026-08-06	CNY 16,40	+%0,24	CNY 16,27	CNY 16,46	CNY 16,15	1,44M
2026-08-05	CNY 16,36	+%0,93	CNY 16,22	CNY 16,64	CNY 16,21	2,23M
2026-08-04	CNY 16,21	-%0,67	CNY 16,32	CNY 16,36	CNY 15,84	2,30M
2026-08-03	CNY 16,32	+%4,88	CNY 15,59	CNY 16,47	CNY 15,43	3,90M
2026-07-31	CNY 15,56	%0,00	CNY 15,68	CNY 15,85	CNY 15,52	2,24M
2026-07-30	CNY 15,56	+%0,13	CNY 15,42	CNY 15,77	CNY 15,26	1,78M
2026-07-29	CNY 15,54	+%2,64	CNY 15,15	CNY 15,66	CNY 15,15	1,93M
2026-07-28	CNY 15,14	+%1,20	CNY 14,85	CNY 15,34	CNY 14,80	1,79M
2026-07-27	CNY 14,96	+%3,60	CNY 14,49	CNY 15,26	CNY 14,41	1,95M
2026-07-24	CNY 14,44	-%1,77	CNY 14,59	CNY 14,64	CNY 14,27	1,27M
2026-07-23	CNY 14,70	+%3,67	CNY 14,27	CNY 14,73	CNY 14,10	2,05M
2026-07-22	CNY 14,18	-%2,74	CNY 14,61	CNY 14,70	CNY 14,08	2,41M
2026-07-21	CNY 14,58	-%1,75	CNY 14,88	CNY 14,88	CNY 14,04	3,13M
2026-07-20	CNY 14,84	-%4,93	CNY 15,63	CNY 16,00	CNY 14,66	3,34M
2026-07-17	CNY 15,61	-%6,92	CNY 16,72	CNY 16,98	CNY 15,51	3,12M
2026-07-16	CNY 16,77	+%0,66	CNY 16,66	CNY 17,22	CNY 16,53	2,88M
2026-07-15	CNY 16,66	-%2,49	CNY 16,89	CNY 16,89	CNY 16,42	2,50M
2026-07-14	CNY 17,09	+%3,46	CNY 16,51	CNY 17,16	CNY 16,38	2,35M
2026-07-13	CNY 16,51	-%3,87	CNY 17,14	CNY 17,21	CNY 16,36	2,48M
2026-07-10	CNY 17,18	-%0,70	CNY 17,32	CNY 17,45	CNY 17,07	2,10M
2026-07-09	CNY 17,30	-%2,85	CNY 17,71	CNY 17,84	CNY 17,00	2,65M
2026-07-08	CNY 17,81	-%3,56	CNY 18,46	CNY 18,46	CNY 17,76	2,72M
2026-07-07	CNY 18,46	-%0,23	CNY 18,49	CNY 18,84	CNY 18,09	3,53M
2026-07-06	CNY 18,51	+%3,93	CNY 17,81	CNY 18,78	CNY 17,65	4,97M
2026-07-03	CNY 17,81	+%4,84	CNY 17,26	CNY 17,94	CNY 17,13	4,07M
2026-07-02	CNY 16,99	+%3,03	CNY 17,14	CNY 17,57	CNY 16,90	4,07M
2026-07-01	CNY 16,49	+%2,03	CNY 16,18	CNY 16,59	CNY 16,07	2,88M
2026-06-30	CNY 16,16	-%1,18	CNY 16,43	CNY 16,43	CNY 15,91	1,86M
2026-06-29	CNY 16,35	-%0,74	CNY 16,55	CNY 16,55	CNY 15,88	2,56M
2026-06-26	CNY 16,47	-%2,62	CNY 16,91	CNY 16,91	CNY 16,26	2,19M
2026-06-25	CNY 16,91	-%4,25	CNY 17,54	CNY 17,66	CNY 16,84	2,50M
2026-06-24	CNY 17,66	-%2,41	CNY 18,10	CNY 18,14	CNY 17,57	2,10M
2026-06-23	CNY 18,10	+%2,10	CNY 17,64	CNY 18,21	CNY 17,57	2,19M
2026-06-22	CNY 17,73	-%1,94	CNY 18,03	CNY 18,04	CNY 17,06	2,52M
2026-06-18	CNY 18,08	-%1,06	CNY 18,15	CNY 18,34	CNY 17,95	1,62M
2026-06-17	CNY 18,27	-%1,88	CNY 18,50	CNY 18,63	CNY 18,17	1,89M
2026-06-16	CNY 18,62	%0,00	CNY 18,54	CNY 18,66	CNY 18,01	2,32M
2026-06-15	CNY 18,62	+%2,28	CNY 18,21	CNY 19,28	CNY 18,21	2,61M
2026-06-12	CNY 18,21	+%1,63	CNY 18,06	CNY 18,24	CNY 17,87	1,83M
2026-06-11	CNY 17,91	-%1,07	CNY 17,93	CNY 18,13	CNY 17,61	2,16M
2026-06-10	CNY 18,11	-%1,78	CNY 18,26	CNY 18,46	CNY 17,77	2,25M
2026-06-09	CNY 18,44	+%0,43	CNY 18,46	CNY 18,64	CNY 18,26	2,09M
2026-06-08	CNY 18,36	-%2,21	CNY 18,21	CNY 18,84	CNY 18,16	2,35M
2026-06-05	CNY 18,77	+%2,42	CNY 18,36	CNY 18,96	CNY 18,07	2,90M
2026-06-04	CNY 18,33	-%3,46	CNY 18,94	CNY 18,99	CNY 18,21	2,95M
2026-06-03	CNY 18,99	-%1,01	CNY 18,86	CNY 19,36	CNY 18,74	3,88M
2026-06-02	CNY 19,18	+%2,21	CNY 19,86	CNY 19,88	CNY 19,08	6,42M
2026-06-01	CNY 18,76	+%0,92	CNY 18,45	CNY 19,09	CNY 18,31	2,77M
2026-05-29	CNY 18,59	-%2,36	CNY 19,03	CNY 19,38	CNY 18,49	2,37M
2026-05-28	CNY 19,04	+%1,02	CNY 18,90	CNY 19,26	CNY 18,50	3,19M
2026-05-27	CNY 18,85	-%3,90	CNY 19,78	CNY 19,79	CNY 18,76	4,07M
2026-05-26	CNY 19,61	-%3,48	CNY 20,33	CNY 20,35	CNY 19,36	4,58M