603192 Geçmiş veriler - Shanghai Huide Science & Technology Co., Ltd. Class A | Makkler

603192 Geçmiş veriler - Shanghai Huide Science & Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 19,93	+%0,40	CNY 19,97	CNY 20,64	CNY 19,88	1,92M
2026-09-29	CNY 19,85	-%1,64	CNY 20,20	CNY 20,30	CNY 19,80	2,47M
2026-09-28	CNY 20,18	-%4,27	CNY 21,10	CNY 21,20	CNY 20,05	3,14M
2026-09-24	CNY 21,08	-%3,74	CNY 21,66	CNY 21,70	CNY 20,68	4,85M
2026-09-23	CNY 21,90	+%4,14	CNY 21,02	CNY 22,40	CNY 20,61	6,41M
2026-09-22	CNY 21,03	+%2,24	CNY 20,78	CNY 21,09	CNY 20,30	3,52M
2026-09-21	CNY 20,57	+%2,03	CNY 20,16	CNY 20,77	CNY 20,16	2,30M
2026-09-18	CNY 20,16	+%0,05	CNY 20,16	CNY 20,60	CNY 20,06	1,99M
2026-09-17	CNY 20,15	-%0,44	CNY 20,05	CNY 20,51	CNY 19,97	1,84M
2026-09-16	CNY 20,24	+%2,95	CNY 19,50	CNY 20,38	CNY 19,50	2,20M
2026-09-15	CNY 19,66	-%2,91	CNY 20,33	CNY 20,33	CNY 19,61	2,03M
2026-09-14	CNY 20,25	-%0,34	CNY 20,20	CNY 20,41	CNY 19,66	2,67M
2026-09-11	CNY 20,32	-%1,41	CNY 20,45	CNY 20,64	CNY 20,03	2,52M
2026-09-10	CNY 20,61	-%0,91	CNY 20,78	CNY 20,98	CNY 20,45	2,98M
2026-09-09	CNY 20,80	-%1,70	CNY 21,06	CNY 21,15	CNY 20,61	3,72M
2026-09-08	CNY 21,16	+%1,29	CNY 21,01	CNY 21,63	CNY 20,06	6,86M
2026-09-07	CNY 20,89	+%10,01	CNY 18,89	CNY 20,89	CNY 18,82	4,46M
2026-09-04	CNY 18,99	-%0,52	CNY 19,10	CNY 19,87	CNY 18,81	4,26M
2026-09-03	CNY 19,09	-%8,49	CNY 20,83	CNY 20,98	CNY 19,00	4,95M
2026-09-02	CNY 20,86	+%0,14	CNY 20,83	CNY 21,30	CNY 20,65	1,80M
2026-09-01	CNY 20,83	-%0,76	CNY 20,91	CNY 21,44	CNY 20,78	1,94M
2026-08-31	CNY 20,99	+%3,09	CNY 20,15	CNY 21,00	CNY 19,95	1,89M
2026-08-28	CNY 20,36	+%1,55	CNY 20,13	CNY 20,51	CNY 19,80	1,37M
2026-08-27	CNY 20,05	-%0,30	CNY 20,12	CNY 20,20	CNY 19,88	799,46K
2026-08-26	CNY 20,11	-%0,20	CNY 20,00	CNY 20,30	CNY 19,83	1,04M
2026-08-25	CNY 20,15	+%2,28	CNY 19,66	CNY 20,29	CNY 19,50	1,19M
2026-08-24	CNY 19,70	-%2,14	CNY 20,17	CNY 20,31	CNY 19,65	1,14M
2026-08-21	CNY 20,13	%0,00	CNY 20,00	CNY 20,25	CNY 19,75	1,15M
2026-08-20	CNY 20,13	+%2,60	CNY 20,01	CNY 20,38	CNY 19,72	1,20M
2026-08-19	CNY 19,62	-%5,90	CNY 20,66	CNY 20,70	CNY 19,62	1,73M
2026-08-18	CNY 20,85	-%2,07	CNY 21,46	CNY 21,46	CNY 20,83	1,36M
2026-08-17	CNY 21,29	+%0,47	CNY 21,16	CNY 21,32	CNY 20,88	1,56M
2026-08-14	CNY 21,19	-%0,52	CNY 21,06	CNY 21,62	CNY 20,95	1,44M
2026-08-13	CNY 21,30	-%3,53	CNY 22,11	CNY 22,11	CNY 21,23	2,28M
2026-08-12	CNY 22,08	+%2,22	CNY 21,70	CNY 22,32	CNY 21,55	2,63M
2026-08-11	CNY 21,60	-%2,09	CNY 22,24	CNY 22,24	CNY 21,42	1,98M
2026-08-10	CNY 22,06	+%0,46	CNY 21,96	CNY 22,13	CNY 21,61	2,29M
2026-08-07	CNY 21,96	-%1,66	CNY 22,33	CNY 22,35	CNY 21,61	2,56M
2026-08-06	CNY 22,33	-%1,50	CNY 22,81	CNY 22,88	CNY 22,00	2,49M
2026-08-05	CNY 22,67	-%0,13	CNY 22,87	CNY 22,89	CNY 22,44	3,34M
2026-08-04	CNY 22,70	+%3,75	CNY 22,30	CNY 22,85	CNY 22,10	6,13M
2026-08-03	CNY 21,88	+%10,01	CNY 19,80	CNY 21,88	CNY 19,80	3,54M
2026-07-31	CNY 19,89	+%3,22	CNY 19,50	CNY 20,28	CNY 19,50	2,97M
2026-07-30	CNY 19,27	-%5,21	CNY 20,20	CNY 20,33	CNY 18,90	3,69M
2026-07-29	CNY 20,33	+%0,69	CNY 20,10	CNY 20,45	CNY 19,79	2,71M
2026-07-28	CNY 20,19	-%1,85	CNY 20,10	CNY 20,67	CNY 20,02	2,23M
2026-07-27	CNY 20,57	+%1,18	CNY 19,99	CNY 20,74	CNY 19,90	3,10M
2026-07-24	CNY 20,33	-%3,19	CNY 20,00	CNY 21,82	CNY 20,00	4,31M
2026-07-23	CNY 21,00	-%3,67	CNY 21,56	CNY 21,88	CNY 20,50	6,71M
2026-07-22	CNY 21,80	+%3,76	CNY 21,87	CNY 23,11	CNY 21,05	10,18M
2026-07-21	CNY 21,01	+%10,00	CNY 19,02	CNY 21,01	CNY 18,29	4,22M
2026-07-20	CNY 19,10	-%2,20	CNY 19,72	CNY 19,72	CNY 18,63	3,24M
2026-07-17	CNY 19,53	-%6,24	CNY 20,62	CNY 20,93	CNY 19,47	4,23M
2026-07-16	CNY 20,83	+%1,76	CNY 20,88	CNY 21,85	CNY 20,56	6,42M
2026-07-15	CNY 20,47	+%9,99	CNY 18,35	CNY 20,47	CNY 18,30	3,88M
2026-07-14	CNY 18,61	+%4,79	CNY 17,86	CNY 19,00	CNY 17,62	3,33M
2026-07-13	CNY 17,76	+%2,01	CNY 17,05	CNY 17,94	CNY 17,05	2,17M
2026-07-10	CNY 17,41	+%2,77	CNY 16,96	CNY 18,17	CNY 16,93	2,16M
2026-07-09	CNY 16,94	-%3,53	CNY 17,50	CNY 17,65	CNY 16,58	2,09M
2026-07-08	CNY 17,56	+%0,11	CNY 17,55	CNY 18,25	CNY 17,11	1,96M
2026-07-07	CNY 17,54	-%1,74	CNY 17,84	CNY 17,93	CNY 17,37	1,11M
2026-07-06	CNY 17,85	-%0,89	CNY 18,00	CNY 18,32	CNY 17,85	989,50K
2026-07-03	CNY 18,01	+%1,98	CNY 17,70	CNY 18,45	CNY 17,53	1,98M
2026-07-02	CNY 17,66	+%2,61	CNY 17,45	CNY 18,88	CNY 17,21	2,19M
2026-07-01	CNY 17,21	+%1,59	CNY 16,98	CNY 17,44	CNY 16,70	1,17M
2026-06-30	CNY 16,94	+%1,01	CNY 16,60	CNY 17,20	CNY 16,50	1,47M
2026-06-29	CNY 16,77	-%0,12	CNY 16,82	CNY 16,99	CNY 16,37	1,42M
2026-06-26	CNY 16,79	-%3,28	CNY 17,22	CNY 17,46	CNY 16,71	1,15M
2026-06-25	CNY 17,36	-%2,31	CNY 17,95	CNY 17,95	CNY 17,22	1,15M
2026-06-24	CNY 17,77	-%3,06	CNY 18,49	CNY 18,49	CNY 17,60	1,30M
2026-06-23	CNY 18,33	+%0,27	CNY 18,28	CNY 18,59	CNY 18,15	1,27M
2026-06-22	CNY 18,28	+%2,24	CNY 17,86	CNY 18,34	CNY 17,21	1,57M
2026-06-18	CNY 17,88	-%1,92	CNY 18,17	CNY 18,17	CNY 17,70	1,36M
2026-06-17	CNY 18,23	-%4,45	CNY 19,08	CNY 19,09	CNY 18,22	1,63M
2026-06-16	CNY 19,08	-%0,63	CNY 19,10	CNY 19,38	CNY 18,80	1,55M
2026-06-15	CNY 19,20	+%0,79	CNY 19,06	CNY 19,40	CNY 19,05	889,30K
2026-06-12	CNY 19,05	+%1,49	CNY 18,85	CNY 19,09	CNY 18,63	1,12M
2026-06-11	CNY 18,77	-%1,26	CNY 18,99	CNY 19,07	CNY 18,42	906,70K
2026-06-10	CNY 19,01	-%0,99	CNY 19,20	CNY 19,21	CNY 18,75	750,00K
2026-06-09	CNY 19,20	+%0,84	CNY 19,09	CNY 19,39	CNY 18,97	759,20K
2026-06-08	CNY 19,04	-%4,18	CNY 19,60	CNY 19,65	CNY 18,70	989,13K
2026-06-05	CNY 19,87	+%1,90	CNY 19,49	CNY 20,08	CNY 19,10	1,07M
2026-06-04	CNY 19,50	-%1,71	CNY 19,84	CNY 19,85	CNY 19,30	787,90K
2026-06-03	CNY 19,84	-%1,44	CNY 20,12	CNY 20,26	CNY 19,61	1,04M
2026-06-02	CNY 20,13	-%1,85	CNY 20,67	CNY 20,67	CNY 19,87	1,06M
2026-06-01	CNY 20,51	+%3,80	CNY 19,77	CNY 20,73	CNY 19,59	1,64M
2026-05-29	CNY 19,76	-%3,04	CNY 20,38	CNY 20,39	CNY 19,61	1,43M
2026-05-28	CNY 20,38	-%0,44	CNY 20,26	CNY 20,55	CNY 19,95	1,05M
2026-05-27	CNY 20,47	-%1,49	CNY 20,80	CNY 20,82	CNY 20,13	1,39M
2026-05-26	CNY 20,78	-%1,38	CNY 21,06	CNY 21,06	CNY 20,53	1,02M