603255 Geçmiş veriler - Liaoning Dingjide Petrochemical Co., Ltd. Class A | Makkler

603255 Geçmiş veriler - Liaoning Dingjide Petrochemical Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 30,88	+%0,19	CNY 30,82	CNY 31,95	CNY 30,38	1,20M
2026-09-29	CNY 30,82	-%1,34	CNY 31,86	CNY 32,22	CNY 30,60	1,26M
2026-09-28	CNY 31,24	-%4,08	CNY 32,70	CNY 32,70	CNY 31,00	1,51M
2026-09-24	CNY 32,57	+%0,18	CNY 32,74	CNY 33,12	CNY 32,05	1,86M
2026-09-23	CNY 32,51	-%3,50	CNY 33,37	CNY 34,22	CNY 32,51	3,09M
2026-09-22	CNY 33,69	+%0,24	CNY 33,99	CNY 34,17	CNY 33,01	1,81M
2026-09-21	CNY 33,61	+%2,34	CNY 32,52	CNY 34,00	CNY 32,52	2,99M
2026-09-18	CNY 32,84	+%1,11	CNY 32,55	CNY 33,93	CNY 32,09	3,04M
2026-09-17	CNY 32,48	+%1,50	CNY 31,68	CNY 33,57	CNY 31,20	3,79M
2026-09-16	CNY 32,00	+%10,00	CNY 28,79	CNY 32,00	CNY 28,79	2,22M
2026-09-15	CNY 29,09	-%2,90	CNY 30,12	CNY 30,12	CNY 29,09	1,20M
2026-09-14	CNY 29,96	+%3,85	CNY 28,87	CNY 30,55	CNY 28,42	1,89M
2026-09-11	CNY 28,85	-%3,29	CNY 29,83	CNY 29,83	CNY 28,00	1,13M
2026-09-10	CNY 29,83	-%3,02	CNY 30,99	CNY 30,99	CNY 29,50	1,24M
2026-09-09	CNY 30,76	-%2,60	CNY 31,67	CNY 31,67	CNY 30,52	1,28M
2026-09-08	CNY 31,58	-%0,47	CNY 31,73	CNY 31,74	CNY 31,03	984,74K
2026-09-07	CNY 31,73	+%4,03	CNY 30,50	CNY 32,20	CNY 29,94	1,93M
2026-09-04	CNY 30,50	-%5,16	CNY 32,34	CNY 32,94	CNY 30,22	1,84M
2026-09-03	CNY 32,16	-%2,01	CNY 32,82	CNY 33,27	CNY 31,80	2,68M
2026-09-02	CNY 32,82	+%3,83	CNY 31,59	CNY 32,85	CNY 31,16	2,49M
2026-09-01	CNY 31,61	-%1,86	CNY 31,89	CNY 32,36	CNY 30,61	2,79M
2026-08-31	CNY 32,21	-%1,80	CNY 32,70	CNY 33,17	CNY 31,83	3,35M
2026-08-28	CNY 32,80	+%2,76	CNY 31,92	CNY 33,11	CNY 31,60	2,20M
2026-08-27	CNY 31,92	+%3,27	CNY 30,75	CNY 32,05	CNY 30,51	2,20M
2026-08-26	CNY 30,91	+%0,68	CNY 30,81	CNY 31,50	CNY 30,10	2,87M
2026-08-25	CNY 30,70	+%8,10	CNY 28,98	CNY 30,84	CNY 28,21	3,86M
2026-08-24	CNY 28,40	+%3,09	CNY 27,55	CNY 28,56	CNY 27,49	1,71M
2026-08-21	CNY 27,55	-%1,04	CNY 27,57	CNY 28,01	CNY 27,10	1,02M
2026-08-20	CNY 27,84	+%0,29	CNY 27,84	CNY 28,50	CNY 27,45	1,24M
2026-08-19	CNY 27,76	-%4,18	CNY 28,90	CNY 28,90	CNY 27,68	1,56M
2026-08-18	CNY 28,97	-%0,79	CNY 29,20	CNY 29,24	CNY 28,50	1,31M
2026-08-17	CNY 29,20	-%0,48	CNY 29,37	CNY 29,61	CNY 28,81	773,10K
2026-08-14	CNY 29,34	+%2,77	CNY 28,55	CNY 29,49	CNY 28,40	1,06M
2026-08-13	CNY 28,55	+%0,99	CNY 28,29	CNY 29,33	CNY 28,01	1,01M
2026-08-12	CNY 28,27	+%1,47	CNY 27,86	CNY 28,30	CNY 27,59	645,33K
2026-08-11	CNY 27,86	-%0,64	CNY 27,88	CNY 28,11	CNY 27,34	1,05M
2026-08-10	CNY 28,04	+%2,60	CNY 27,50	CNY 28,18	CNY 27,23	1,16M
2026-08-07	CNY 27,33	+%0,33	CNY 27,24	CNY 28,00	CNY 27,12	1,05M
2026-08-06	CNY 27,24	+%0,74	CNY 27,11	CNY 27,48	CNY 26,83	1,17M
2026-08-05	CNY 27,04	+%2,00	CNY 27,00	CNY 27,57	CNY 26,25	1,63M
2026-08-04	CNY 26,51	+%4,91	CNY 25,32	CNY 27,05	CNY 25,19	1,83M
2026-08-03	CNY 25,27	-%1,13	CNY 25,33	CNY 25,98	CNY 25,14	1,29M
2026-07-31	CNY 25,56	-%2,26	CNY 26,49	CNY 26,49	CNY 25,28	2,37M
2026-07-30	CNY 26,15	+%4,98	CNY 24,90	CNY 26,82	CNY 24,70	2,66M
2026-07-29	CNY 24,91	+%4,44	CNY 23,75	CNY 25,35	CNY 23,61	2,12M
2026-07-28	CNY 23,85	-%3,09	CNY 24,54	CNY 24,58	CNY 23,71	1,22M
2026-07-27	CNY 24,61	+%0,94	CNY 24,40	CNY 24,83	CNY 24,00	1,03M
2026-07-24	CNY 24,38	-%3,41	CNY 24,93	CNY 25,02	CNY 23,88	1,27M
2026-07-23	CNY 25,24	+%1,57	CNY 24,56	CNY 25,38	CNY 24,16	1,80M
2026-07-22	CNY 24,85	-%4,05	CNY 25,20	CNY 25,76	CNY 24,58	1,79M
2026-07-21	CNY 25,90	-%7,17	CNY 27,80	CNY 28,00	CNY 25,11	3,29M
2026-07-20	CNY 27,90	-%6,97	CNY 29,81	CNY 29,87	CNY 27,00	2,65M
2026-07-17	CNY 29,99	-%3,91	CNY 30,66	CNY 31,49	CNY 28,58	2,20M
2026-07-16	CNY 31,21	-%0,06	CNY 31,20	CNY 31,59	CNY 30,00	2,13M
2026-07-15	CNY 31,23	-%7,38	CNY 33,72	CNY 33,83	CNY 30,91	3,96M
2026-07-14	CNY 33,72	+%10,02	CNY 30,30	CNY 33,72	CNY 29,88	4,03M
2026-07-13	CNY 30,65	-%7,12	CNY 32,88	CNY 33,50	CNY 29,70	1,77M
2026-07-10	CNY 33,00	+%3,13	CNY 31,78	CNY 33,48	CNY 31,78	1,51M
2026-07-09	CNY 32,00	-%0,62	CNY 32,08	CNY 32,22	CNY 30,50	1,40M
2026-07-08	CNY 32,20	-%1,38	CNY 32,80	CNY 32,80	CNY 30,96	1,70M
2026-07-07	CNY 32,65	-%2,77	CNY 33,59	CNY 33,95	CNY 32,50	1,25M
2026-07-06	CNY 33,58	+%0,33	CNY 33,31	CNY 34,40	CNY 32,81	1,75M
2026-07-03	CNY 33,47	-%2,96	CNY 34,15	CNY 35,00	CNY 33,02	2,23M
2026-07-02	CNY 34,49	+%0,67	CNY 33,98	CNY 35,25	CNY 33,04	2,42M
2026-07-01	CNY 34,26	+%4,23	CNY 32,87	CNY 34,49	CNY 32,35	2,75M
2026-06-30	CNY 32,87	-%4,72	CNY 32,79	CNY 33,70	CNY 32,00	2,03M
2026-06-29	CNY 34,50	+%2,68	CNY 33,61	CNY 34,50	CNY 31,61	1,90M
2026-06-26	CNY 33,60	+%0,03	CNY 33,00	CNY 34,50	CNY 32,85	1,50M
2026-06-25	CNY 33,59	-%1,73	CNY 34,28	CNY 34,99	CNY 32,85	1,69M
2026-06-24	CNY 34,18	-%1,78	CNY 34,52	CNY 34,98	CNY 33,50	1,37M
2026-06-23	CNY 34,80	+%1,78	CNY 33,95	CNY 35,58	CNY 33,68	2,28M
2026-06-22	CNY 34,19	+%6,84	CNY 32,00	CNY 34,49	CNY 31,31	3,03M
2026-06-18	CNY 32,00	-%2,82	CNY 32,61	CNY 33,24	CNY 31,06	2,35M
2026-06-17	CNY 32,93	-%1,11	CNY 33,03	CNY 33,80	CNY 32,60	2,75M
2026-06-16	CNY 33,30	-%0,15	CNY 33,34	CNY 34,15	CNY 33,09	2,04M
2026-06-15	CNY 33,35	+%4,28	CNY 32,00	CNY 33,58	CNY 31,72	1,64M
2026-06-12	CNY 31,98	+%6,60	CNY 30,60	CNY 31,98	CNY 30,00	2,08M
2026-06-11	CNY 30,00	-%1,15	CNY 30,05	CNY 30,49	CNY 29,25	1,46M
2026-06-10	CNY 30,35	-%0,49	CNY 30,13	CNY 30,70	CNY 29,52	1,83M
2026-06-09	CNY 30,50	+%6,57	CNY 28,62	CNY 30,50	CNY 27,91	2,05M
2026-06-08	CNY 28,62	-%3,70	CNY 29,00	CNY 30,00	CNY 28,11	1,59M
2026-06-05	CNY 29,72	-%0,57	CNY 29,89	CNY 30,39	CNY 29,37	1,13M
2026-06-04	CNY 29,89	+%0,98	CNY 29,59	CNY 30,50	CNY 29,14	1,78M
2026-06-03	CNY 29,60	+%1,68	CNY 28,72	CNY 30,15	CNY 28,55	3,23M
2026-06-02	CNY 29,11	+%0,45	CNY 27,82	CNY 29,31	CNY 27,00	5,68M
2026-06-01	CNY 28,98	-%10,00	CNY 28,98	CNY 28,98	CNY 28,98	688,10K
2026-05-29	CNY 32,20	-%2,66	CNY 33,27	CNY 33,27	CNY 31,40	2,90M
2026-05-28	CNY 33,08	+%0,30	CNY 33,09	CNY 34,28	CNY 32,68	1,97M
2026-05-27	CNY 32,98	-%3,71	CNY 34,36	CNY 34,55	CNY 32,97	2,81M
2026-05-26	CNY 34,25	+%0,94	CNY 33,98	CNY 34,28	CNY 32,90	2,38M