603196 Geçmiş veriler - Shanghai Puyuan Chemical Materials Group Co., Ltd. Class A | Makkler

603196 Geçmiş veriler - Shanghai Puyuan Chemical Materials Group Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 17,82	-%0,11	CNY 17,94	CNY 18,03	CNY 17,76	753,61K
2026-09-29	CNY 17,84	+%0,11	CNY 18,04	CNY 18,30	CNY 17,80	1,35M
2026-09-28	CNY 17,82	-%3,62	CNY 18,84	CNY 18,85	CNY 17,80	1,63M
2026-09-24	CNY 18,49	-%1,91	CNY 18,74	CNY 18,95	CNY 18,45	1,18M
2026-09-23	CNY 18,85	-%1,26	CNY 19,10	CNY 19,29	CNY 18,84	1,61M
2026-09-22	CNY 19,09	-%0,26	CNY 19,15	CNY 19,49	CNY 19,05	1,47M
2026-09-21	CNY 19,14	-%0,98	CNY 19,25	CNY 19,46	CNY 18,98	1,57M
2026-09-18	CNY 19,33	+%0,52	CNY 19,56	CNY 19,63	CNY 19,23	1,71M
2026-09-17	CNY 19,23	+%2,29	CNY 18,74	CNY 19,75	CNY 18,63	2,65M
2026-09-16	CNY 18,80	+%0,43	CNY 18,57	CNY 19,03	CNY 18,48	1,51M
2026-09-15	CNY 18,72	-%1,37	CNY 19,02	CNY 19,27	CNY 18,70	1,52M
2026-09-14	CNY 18,98	-%1,66	CNY 19,05	CNY 19,33	CNY 18,83	1,97M
2026-09-11	CNY 19,30	+%2,60	CNY 18,50	CNY 19,76	CNY 18,03	3,96M
2026-09-10	CNY 18,81	-%1,00	CNY 18,89	CNY 19,22	CNY 18,70	1,53M
2026-09-09	CNY 19,00	+%0,05	CNY 19,27	CNY 19,27	CNY 18,56	1,90M
2026-09-08	CNY 18,99	+%0,32	CNY 18,92	CNY 19,15	CNY 18,84	1,68M
2026-09-07	CNY 18,93	+%0,42	CNY 18,85	CNY 19,21	CNY 18,77	1,23M
2026-09-04	CNY 18,85	-%4,22	CNY 19,79	CNY 19,86	CNY 18,68	2,42M
2026-09-03	CNY 19,68	+%2,77	CNY 19,16	CNY 20,20	CNY 19,08	2,91M
2026-09-02	CNY 19,15	-%1,29	CNY 19,26	CNY 19,38	CNY 19,02	1,16M
2026-09-01	CNY 19,40	-%1,12	CNY 19,44	CNY 19,99	CNY 19,29	1,36M
2026-08-31	CNY 19,62	-%0,56	CNY 19,49	CNY 19,70	CNY 19,33	1,24M
2026-08-28	CNY 19,73	-%1,99	CNY 20,19	CNY 20,19	CNY 19,50	1,99M
2026-08-27	CNY 20,13	+%3,82	CNY 19,49	CNY 20,59	CNY 19,30	3,41M
2026-08-26	CNY 19,39	+%0,05	CNY 19,31	CNY 19,65	CNY 18,97	1,33M
2026-08-25	CNY 19,38	+%0,73	CNY 19,07	CNY 19,45	CNY 18,91	1,01M
2026-08-24	CNY 19,24	-%1,89	CNY 19,59	CNY 19,68	CNY 18,89	1,42M
2026-08-21	CNY 19,61	+%0,56	CNY 19,49	CNY 19,69	CNY 19,10	1,28M
2026-08-20	CNY 19,50	-%0,15	CNY 19,79	CNY 20,03	CNY 19,31	1,69M
2026-08-19	CNY 19,53	-%7,00	CNY 20,97	CNY 20,97	CNY 19,41	3,07M
2026-08-18	CNY 21,00	-%0,47	CNY 21,02	CNY 21,30	CNY 20,59	2,20M
2026-08-17	CNY 21,10	+%0,09	CNY 21,21	CNY 21,49	CNY 20,61	1,85M
2026-08-14	CNY 21,08	+%1,74	CNY 20,71	CNY 21,15	CNY 20,53	1,37M
2026-08-13	CNY 20,72	-%1,57	CNY 21,28	CNY 21,34	CNY 20,70	1,55M
2026-08-12	CNY 21,05	-%0,52	CNY 21,11	CNY 21,45	CNY 20,60	2,29M
2026-08-11	CNY 21,16	-%2,04	CNY 21,59	CNY 21,98	CNY 21,04	3,48M
2026-08-10	CNY 21,60	+%1,08	CNY 21,36	CNY 21,84	CNY 20,82	2,07M
2026-08-07	CNY 21,37	+%1,81	CNY 20,87	CNY 21,47	CNY 20,59	2,22M
2026-08-06	CNY 20,99	+%4,22	CNY 20,01	CNY 21,07	CNY 20,00	2,77M
2026-08-05	CNY 20,14	+%1,72	CNY 19,80	CNY 20,30	CNY 19,80	2,14M
2026-08-04	CNY 19,80	+%4,71	CNY 19,08	CNY 19,96	CNY 18,95	2,36M
2026-08-03	CNY 18,91	-%1,36	CNY 19,11	CNY 19,43	CNY 18,78	1,56M
2026-07-31	CNY 19,17	+%2,46	CNY 19,04	CNY 19,84	CNY 19,02	1,68M
2026-07-30	CNY 18,71	-%5,22	CNY 19,66	CNY 19,92	CNY 18,71	2,35M
2026-07-29	CNY 19,74	+%0,20	CNY 19,74	CNY 20,28	CNY 19,60	1,80M
2026-07-28	CNY 19,70	%0,00	CNY 19,70	CNY 20,28	CNY 19,43	2,07M
2026-07-27	CNY 19,70	+%4,79	CNY 18,58	CNY 19,74	CNY 18,58	2,24M
2026-07-24	CNY 18,80	-%1,31	CNY 19,11	CNY 19,30	CNY 18,40	1,21M
2026-07-23	CNY 19,05	+%0,69	CNY 18,99	CNY 19,23	CNY 18,76	2,04M
2026-07-22	CNY 18,92	-%4,64	CNY 19,50	CNY 20,00	CNY 18,86	2,59M
2026-07-21	CNY 19,84	+%4,26	CNY 19,19	CNY 19,98	CNY 18,16	4,56M
2026-07-20	CNY 19,03	-%7,58	CNY 20,79	CNY 21,19	CNY 18,81	4,11M
2026-07-17	CNY 20,59	-%10,01	CNY 23,30	CNY 23,34	CNY 20,59	4,93M
2026-07-16	CNY 22,88	-%4,07	CNY 23,90	CNY 24,58	CNY 22,81	7,30M
2026-07-15	CNY 23,85	+%10,01	CNY 21,78	CNY 23,85	CNY 21,72	7,37M
2026-07-14	CNY 21,68	+%3,34	CNY 20,77	CNY 21,90	CNY 20,74	2,62M
2026-07-13	CNY 20,98	-%3,76	CNY 21,78	CNY 21,88	CNY 20,88	2,32M
2026-07-10	CNY 21,80	-%1,09	CNY 21,87	CNY 22,22	CNY 21,70	1,84M
2026-07-09	CNY 22,04	+%0,09	CNY 22,18	CNY 22,36	CNY 21,50	2,04M
2026-07-08	CNY 22,02	-%0,54	CNY 22,33	CNY 22,50	CNY 21,33	3,29M
2026-07-07	CNY 22,14	-%3,95	CNY 23,20	CNY 23,20	CNY 22,09	2,07M
2026-07-06	CNY 23,05	-%1,71	CNY 23,40	CNY 23,82	CNY 22,77	2,43M
2026-07-03	CNY 23,45	-%0,93	CNY 23,85	CNY 24,25	CNY 23,40	1,99M
2026-07-02	CNY 23,67	-%0,92	CNY 23,67	CNY 24,50	CNY 23,60	2,15M
2026-07-01	CNY 23,89	-%2,25	CNY 24,68	CNY 24,88	CNY 23,75	2,61M
2026-06-30	CNY 24,44	+%1,83	CNY 23,78	CNY 24,50	CNY 23,60	2,93M
2026-06-29	CNY 24,00	-%0,54	CNY 24,25	CNY 24,57	CNY 23,38	2,82M
2026-06-26	CNY 24,13	-%2,58	CNY 24,53	CNY 24,69	CNY 23,43	3,39M
2026-06-25	CNY 24,77	-%3,88	CNY 25,70	CNY 26,10	CNY 24,60	3,09M
2026-06-24	CNY 25,77	-%1,60	CNY 25,85	CNY 26,32	CNY 25,25	4,17M
2026-06-23	CNY 26,19	-%3,68	CNY 27,22	CNY 27,38	CNY 26,10	3,98M
2026-06-22	CNY 27,19	+%3,15	CNY 26,61	CNY 27,50	CNY 26,13	5,15M
2026-06-18	CNY 26,36	+%2,21	CNY 25,59	CNY 27,20	CNY 25,33	4,35M
2026-06-17	CNY 25,79	+%0,16	CNY 27,00	CNY 27,46	CNY 25,25	8,80M
2026-06-16	CNY 25,75	+%10,00	CNY 24,40	CNY 25,75	CNY 24,23	4,36M
2026-06-15	CNY 23,41	+%7,14	CNY 21,96	CNY 23,73	CNY 21,96	4,81M
2026-06-12	CNY 21,85	+%2,39	CNY 21,57	CNY 22,24	CNY 21,00	4,78M
2026-06-11	CNY 21,34	-%3,00	CNY 21,78	CNY 22,00	CNY 21,07	2,66M
2026-06-10	CNY 22,00	-%1,35	CNY 22,08	CNY 22,30	CNY 21,54	2,36M
2026-06-09	CNY 22,30	-%0,76	CNY 22,69	CNY 22,95	CNY 22,08	2,74M
2026-06-08	CNY 22,47	-%5,19	CNY 22,70	CNY 23,56	CNY 22,09	2,76M
2026-06-05	CNY 23,70	-%2,83	CNY 24,75	CNY 24,75	CNY 23,61	2,39M
2026-06-04	CNY 24,39	+%0,66	CNY 24,13	CNY 24,48	CNY 24,00	1,63M
2026-06-03	CNY 24,23	+%0,75	CNY 24,04	CNY 24,36	CNY 23,70	1,97M
2026-06-02	CNY 24,05	-%0,33	CNY 24,16	CNY 24,34	CNY 23,26	3,21M
2026-06-01	CNY 24,13	+%0,21	CNY 24,08	CNY 24,88	CNY 23,87	2,92M
2026-05-29	CNY 24,08	-%4,67	CNY 25,28	CNY 25,50	CNY 23,91	4,64M
2026-05-28	CNY 25,26	-%2,62	CNY 25,94	CNY 26,30	CNY 24,95	3,94M
2026-05-27	CNY 25,94	-%3,75	CNY 26,95	CNY 27,27	CNY 25,80	2,93M
2026-05-26	CNY 26,95	-%2,07	CNY 27,52	CNY 27,75	CNY 26,68	3,49M