603288 Geçmiş veriler - Foshan Haitian Flavouring and Food Company Ltd. Class A | Makkler

603288 Geçmiş veriler - Foshan Haitian Flavouring and Food Company Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 33,17	+%0,79	CNY 32,78	CNY 33,35	CNY 32,66	12,21M
2026-09-29	CNY 32,91	-%0,06	CNY 32,92	CNY 33,00	CNY 32,41	11,95M
2026-09-28	CNY 32,93	-%2,95	CNY 33,80	CNY 33,96	CNY 32,93	16,45M
2026-09-24	CNY 33,93	-%0,99	CNY 34,10	CNY 34,32	CNY 33,89	5,81M
2026-09-23	CNY 34,27	-%0,06	CNY 34,22	CNY 34,67	CNY 34,10	9,40M
2026-09-22	CNY 34,29	+%1,36	CNY 33,86	CNY 34,50	CNY 33,83	16,04M
2026-09-21	CNY 33,83	-%0,06	CNY 33,85	CNY 33,85	CNY 33,31	14,35M
2026-09-18	CNY 33,85	-%0,12	CNY 33,90	CNY 34,18	CNY 33,81	9,68M
2026-09-17	CNY 33,89	-%0,12	CNY 33,77	CNY 34,04	CNY 33,70	6,23M
2026-09-16	CNY 33,93	-%0,41	CNY 34,08	CNY 34,09	CNY 33,57	9,67M
2026-09-15	CNY 34,07	-%0,23	CNY 34,29	CNY 34,32	CNY 33,95	6,89M
2026-09-14	CNY 34,15	-%0,09	CNY 34,18	CNY 34,49	CNY 34,04	11,39M
2026-09-11	CNY 34,18	+%0,83	CNY 33,80	CNY 34,24	CNY 33,36	15,03M
2026-09-10	CNY 33,90	-%1,34	CNY 34,13	CNY 34,40	CNY 33,76	14,17M
2026-09-09	CNY 34,36	+%0,88	CNY 34,01	CNY 34,44	CNY 33,70	14,31M
2026-09-08	CNY 34,06	-%0,41	CNY 34,20	CNY 34,35	CNY 33,96	9,62M
2026-09-07	CNY 34,20	-%0,58	CNY 34,39	CNY 34,63	CNY 33,90	13,36M
2026-09-04	CNY 34,40	+%0,82	CNY 34,16	CNY 34,70	CNY 34,04	15,70M
2026-09-03	CNY 34,12	+%0,74	CNY 33,80	CNY 34,28	CNY 33,77	12,99M
2026-09-02	CNY 33,87	-%0,38	CNY 34,08	CNY 34,23	CNY 33,65	12,38M
2026-09-01	CNY 34,00	+%1,10	CNY 33,60	CNY 34,07	CNY 33,55	15,73M
2026-08-31	CNY 33,63	-%1,44	CNY 33,91	CNY 34,06	CNY 33,50	18,82M
2026-08-28	CNY 34,12	+%0,06	CNY 33,81	CNY 34,16	CNY 33,50	26,30M
2026-08-27	CNY 34,10	-%5,09	CNY 35,20	CNY 35,20	CNY 33,74	52,35M
2026-08-26	CNY 35,93	-%0,08	CNY 35,89	CNY 36,41	CNY 35,80	12,76M
2026-08-25	CNY 35,96	+%0,81	CNY 35,80	CNY 36,09	CNY 35,55	12,73M
2026-08-24	CNY 35,67	+%1,77	CNY 35,00	CNY 35,72	CNY 34,77	15,98M
2026-08-21	CNY 35,05	-%1,96	CNY 35,58	CNY 35,69	CNY 34,65	16,06M
2026-08-20	CNY 35,75	+%1,22	CNY 35,30	CNY 35,88	CNY 35,27	10,84M
2026-08-19	CNY 35,32	-%0,65	CNY 35,57	CNY 35,80	CNY 35,14	10,01M
2026-08-18	CNY 35,55	+%0,37	CNY 35,42	CNY 35,69	CNY 35,26	10,96M
2026-08-17	CNY 35,42	-%1,12	CNY 35,65	CNY 35,80	CNY 35,20	13,75M
2026-08-14	CNY 35,82	-%1,05	CNY 36,17	CNY 36,17	CNY 35,75	9,33M
2026-08-13	CNY 36,20	-%0,11	CNY 36,20	CNY 36,33	CNY 35,98	11,11M
2026-08-12	CNY 36,24	+%0,19	CNY 36,20	CNY 36,37	CNY 35,70	9,90M
2026-08-11	CNY 36,17	-%1,66	CNY 36,77	CNY 36,92	CNY 36,13	16,74M
2026-08-10	CNY 36,78	+%0,99	CNY 36,36	CNY 37,12	CNY 36,20	18,57M
2026-08-07	CNY 36,42	-%0,36	CNY 36,55	CNY 36,72	CNY 36,02	17,09M
2026-08-06	CNY 36,55	-%1,14	CNY 37,00	CNY 37,17	CNY 36,44	16,85M
2026-08-05	CNY 36,97	-%0,96	CNY 37,33	CNY 37,53	CNY 36,49	19,84M
2026-08-04	CNY 37,33	-%1,81	CNY 37,86	CNY 38,09	CNY 37,18	20,16M
2026-08-03	CNY 38,02	-%1,09	CNY 38,39	CNY 39,00	CNY 37,96	21,95M
2026-07-31	CNY 38,44	-%0,57	CNY 37,50	CNY 38,44	CNY 37,50	20,06M
2026-07-30	CNY 38,66	+%2,71	CNY 37,64	CNY 38,97	CNY 37,51	29,26M
2026-07-29	CNY 37,64	+%1,70	CNY 37,01	CNY 38,04	CNY 36,92	26,97M
2026-07-28	CNY 37,01	+%2,75	CNY 36,23	CNY 37,10	CNY 35,86	18,65M
2026-07-27	CNY 36,02	+%0,47	CNY 35,86	CNY 36,40	CNY 35,66	13,19M
2026-07-24	CNY 35,85	-%2,18	CNY 36,60	CNY 36,70	CNY 35,83	15,74M
2026-07-23	CNY 36,65	+%0,55	CNY 36,25	CNY 36,69	CNY 35,97	15,13M
2026-07-22	CNY 36,45	-%0,19	CNY 36,39	CNY 36,68	CNY 35,93	26,56M
2026-07-21	CNY 36,52	-%1,30	CNY 36,80	CNY 37,64	CNY 36,15	32,35M
2026-07-20	CNY 37,00	+%2,78	CNY 36,01	CNY 37,00	CNY 35,72	32,37M
2026-07-17	CNY 36,00	-%0,88	CNY 36,10	CNY 36,63	CNY 35,79	28,67M
2026-07-16	CNY 36,32	+%2,17	CNY 35,55	CNY 36,40	CNY 35,45	29,54M
2026-07-15	CNY 35,55	+%2,86	CNY 34,42	CNY 36,00	CNY 34,26	29,05M
2026-07-14	CNY 34,56	+%0,47	CNY 34,26	CNY 34,90	CNY 34,17	20,78M
2026-07-13	CNY 34,40	+%2,02	CNY 33,40	CNY 34,63	CNY 33,30	22,49M
2026-07-10	CNY 33,72	+%1,17	CNY 33,27	CNY 34,07	CNY 32,97	17,66M
2026-07-09	CNY 33,33	-%2,26	CNY 33,85	CNY 33,87	CNY 33,18	15,60M
2026-07-08	CNY 34,10	-%0,03	CNY 33,91	CNY 34,30	CNY 33,52	16,45M
2026-07-07	CNY 34,11	-%0,73	CNY 34,36	CNY 34,60	CNY 33,83	15,58M
2026-07-06	CNY 34,36	+%1,03	CNY 34,00	CNY 34,77	CNY 33,56	20,10M
2026-07-03	CNY 34,01	+%1,34	CNY 33,98	CNY 34,48	CNY 33,81	22,49M
2026-07-02	CNY 33,56	+%0,24	CNY 33,32	CNY 34,14	CNY 33,25	20,90M
2026-07-01	CNY 33,48	+%0,97	CNY 33,16	CNY 33,80	CNY 32,63	23,26M
2026-06-30	CNY 33,16	-%2,70	CNY 34,06	CNY 34,28	CNY 32,84	27,25M
2026-06-29	CNY 34,08	+%3,34	CNY 32,97	CNY 34,58	CNY 32,53	32,79M
2026-06-26	CNY 32,98	-%2,77	CNY 33,80	CNY 34,15	CNY 32,93	21,08M
2026-06-25	CNY 33,92	-%3,11	CNY 34,70	CNY 34,70	CNY 33,46	34,02M
2026-06-24	CNY 35,01	+%2,43	CNY 34,50	CNY 36,28	CNY 33,83	47,66M
2026-06-23	CNY 34,18	+%3,45	CNY 34,50	CNY 35,43	CNY 33,96	45,74M
2026-06-22	CNY 33,04	+%1,85	CNY 32,28	CNY 33,65	CNY 31,60	23,62M
2026-06-18	CNY 32,44	-%2,64	CNY 33,10	CNY 33,27	CNY 32,41	23,28M
2026-06-17	CNY 33,32	-%1,39	CNY 33,73	CNY 33,99	CNY 33,27	12,61M
2026-06-16	CNY 33,79	-%1,03	CNY 34,03	CNY 34,16	CNY 33,64	13,12M
2026-06-15	CNY 34,14	-%3,91	CNY 34,69	CNY 35,08	CNY 34,04	20,09M
2026-06-12	CNY 35,53	+%1,02	CNY 35,00	CNY 35,68	CNY 34,78	19,69M
2026-06-11	CNY 35,17	+%0,20	CNY 34,90	CNY 35,40	CNY 34,60	13,39M
2026-06-10	CNY 35,10	+%0,60	CNY 34,77	CNY 35,56	CNY 34,66	17,47M
2026-06-09	CNY 34,89	+%2,41	CNY 34,07	CNY 35,00	CNY 33,87	22,65M
2026-06-08	CNY 34,07	+%0,12	CNY 33,81	CNY 34,12	CNY 33,37	16,94M
2026-06-05	CNY 34,03	+%0,68	CNY 33,84	CNY 34,35	CNY 33,84	13,83M
2026-06-04	CNY 33,80	-%1,74	CNY 34,12	CNY 34,33	CNY 33,80	15,22M
2026-06-03	CNY 34,40	-%0,81	CNY 34,49	CNY 34,60	CNY 33,80	24,24M
2026-06-02	CNY 34,68	-%2,88	CNY 35,50	CNY 36,09	CNY 34,35	41,35M
2026-06-01	CNY 35,71	-%0,58	CNY 35,80	CNY 35,99	CNY 35,49	22,07M
2026-05-29	CNY 35,92	+%1,79	CNY 35,29	CNY 36,35	CNY 35,00	31,14M
2026-05-28	CNY 35,29	-%1,56	CNY 35,80	CNY 35,80	CNY 35,01	17,58M
2026-05-27	CNY 35,85	+%0,62	CNY 35,68	CNY 36,35	CNY 34,93	24,48M
2026-05-26	CNY 35,63	-%0,06	CNY 35,66	CNY 36,05	CNY 35,37	16,47M