603379 Geçmiş veriler - Zhejiang Sanmei Chemical Industry Co. Ltd. Class A | Makkler

603379 Geçmiş veriler - Zhejiang Sanmei Chemical Industry Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 49,12	+%0,16	CNY 49,21	CNY 50,00	CNY 48,80	2,71M
2026-09-29	CNY 49,04	-%1,33	CNY 50,00	CNY 50,23	CNY 48,16	6,32M
2026-09-28	CNY 49,70	-%0,66	CNY 50,03	CNY 50,30	CNY 49,25	5,06M
2026-09-24	CNY 50,03	-%2,49	CNY 51,34	CNY 51,76	CNY 50,01	5,69M
2026-09-23	CNY 51,31	-%0,87	CNY 51,99	CNY 51,99	CNY 50,08	6,34M
2026-09-22	CNY 51,76	+%0,10	CNY 51,86	CNY 52,58	CNY 51,17	6,14M
2026-09-21	CNY 51,71	+%1,11	CNY 51,15	CNY 52,17	CNY 50,60	6,99M
2026-09-18	CNY 51,14	-%0,08	CNY 51,45	CNY 51,70	CNY 50,91	6,51M
2026-09-17	CNY 51,18	-%0,97	CNY 51,68	CNY 52,75	CNY 51,12	5,54M
2026-09-16	CNY 51,68	-%2,49	CNY 53,07	CNY 53,35	CNY 51,54	8,64M
2026-09-15	CNY 53,00	-%1,16	CNY 53,60	CNY 54,47	CNY 52,92	4,85M
2026-09-14	CNY 53,62	+%0,96	CNY 52,86	CNY 53,86	CNY 52,65	3,70M
2026-09-11	CNY 53,11	-%5,55	CNY 55,67	CNY 55,70	CNY 52,80	9,30M
2026-09-10	CNY 56,23	-%5,21	CNY 59,18	CNY 59,44	CNY 56,04	8,85M
2026-09-09	CNY 59,32	-%0,27	CNY 59,37	CNY 59,88	CNY 58,90	2,74M
2026-09-08	CNY 59,48	+%1,69	CNY 58,30	CNY 59,88	CNY 58,12	5,07M
2026-09-07	CNY 58,49	-%0,12	CNY 58,39	CNY 58,75	CNY 57,39	3,99M
2026-09-04	CNY 58,56	-%1,11	CNY 59,48	CNY 59,95	CNY 58,31	4,49M
2026-09-03	CNY 59,22	+%1,23	CNY 58,84	CNY 59,64	CNY 58,53	4,73M
2026-09-02	CNY 58,50	-%1,15	CNY 58,97	CNY 59,11	CNY 57,71	5,22M
2026-09-01	CNY 59,18	+%0,77	CNY 58,14	CNY 60,08	CNY 58,00	6,67M
2026-08-31	CNY 58,73	-%2,85	CNY 59,51	CNY 60,03	CNY 57,70	11,47M
2026-08-28	CNY 60,45	+%1,15	CNY 59,59	CNY 61,00	CNY 59,16	8,95M
2026-08-27	CNY 59,76	+%1,82	CNY 58,10	CNY 59,95	CNY 57,09	11,02M
2026-08-26	CNY 58,69	-%1,39	CNY 59,05	CNY 60,14	CNY 58,17	7,38M
2026-08-25	CNY 59,52	-%0,63	CNY 58,00	CNY 60,65	CNY 57,01	8,46M
2026-08-24	CNY 59,90	-%2,52	CNY 61,27	CNY 61,89	CNY 59,67	5,72M
2026-08-21	CNY 61,45	+%0,42	CNY 61,17	CNY 62,15	CNY 60,92	3,79M
2026-08-20	CNY 61,19	-%0,55	CNY 61,54	CNY 63,01	CNY 61,00	4,55M
2026-08-19	CNY 61,53	-%2,92	CNY 63,01	CNY 64,12	CNY 61,38	5,52M
2026-08-18	CNY 63,38	-%1,28	CNY 64,00	CNY 65,80	CNY 62,92	6,48M
2026-08-17	CNY 64,20	+%2,93	CNY 62,50	CNY 64,37	CNY 62,05	6,37M
2026-08-14	CNY 62,37	-%1,47	CNY 63,60	CNY 63,65	CNY 62,00	5,68M
2026-08-13	CNY 63,30	-%1,69	CNY 64,39	CNY 64,95	CNY 62,91	8,45M
2026-08-12	CNY 64,39	-%1,81	CNY 65,50	CNY 65,57	CNY 64,21	6,32M
2026-08-11	CNY 65,58	-%3,16	CNY 67,06	CNY 67,74	CNY 65,50	7,19M
2026-08-10	CNY 67,72	+%3,71	CNY 64,68	CNY 68,68	CNY 64,38	12,54M
2026-08-07	CNY 65,30	-%0,68	CNY 64,83	CNY 65,63	CNY 63,50	9,82M
2026-08-06	CNY 65,75	+%4,32	CNY 62,71	CNY 65,86	CNY 62,48	12,52M
2026-08-05	CNY 63,03	+%2,27	CNY 61,48	CNY 63,58	CNY 61,20	10,64M
2026-08-04	CNY 61,63	+%2,17	CNY 60,33	CNY 61,72	CNY 60,02	8,79M
2026-08-03	CNY 60,32	+%0,03	CNY 59,66	CNY 60,99	CNY 59,30	7,35M
2026-07-31	CNY 60,30	+%2,22	CNY 59,98	CNY 61,34	CNY 58,62	13,82M
2026-07-30	CNY 58,99	-%0,29	CNY 59,08	CNY 60,43	CNY 58,13	9,45M
2026-07-29	CNY 59,16	+%2,58	CNY 57,70	CNY 60,50	CNY 56,53	11,14M
2026-07-28	CNY 57,67	-%4,22	CNY 59,31	CNY 59,49	CNY 57,36	9,36M
2026-07-27	CNY 60,21	+%0,18	CNY 59,92	CNY 60,90	CNY 59,20	6,38M
2026-07-24	CNY 60,10	-%3,24	CNY 60,99	CNY 61,50	CNY 59,88	9,29M
2026-07-23	CNY 62,11	+%7,27	CNY 57,90	CNY 62,68	CNY 57,90	15,79M
2026-07-22	CNY 57,90	-%3,11	CNY 59,12	CNY 59,49	CNY 57,55	9,95M
2026-07-21	CNY 59,76	+%2,73	CNY 58,00	CNY 60,68	CNY 57,11	13,11M
2026-07-20	CNY 58,17	-%2,53	CNY 59,99	CNY 60,68	CNY 57,10	14,87M
2026-07-17	CNY 59,68	-%1,83	CNY 60,79	CNY 62,96	CNY 59,38	12,14M
2026-07-16	CNY 60,79	-%5,75	CNY 64,00	CNY 65,45	CNY 60,50	14,77M
2026-07-15	CNY 64,50	+%1,29	CNY 63,68	CNY 66,17	CNY 62,45	15,64M
2026-07-14	CNY 63,68	+%0,57	CNY 63,00	CNY 64,33	CNY 61,41	16,09M
2026-07-13	CNY 63,32	+%2,05	CNY 60,98	CNY 63,78	CNY 60,01	18,97M
2026-07-10	CNY 62,05	-%7,08	CNY 66,82	CNY 67,96	CNY 61,97	27,27M
2026-07-09	CNY 66,78	-%0,28	CNY 67,25	CNY 68,79	CNY 65,00	18,39M
2026-07-08	CNY 66,97	-%4,72	CNY 70,29	CNY 71,58	CNY 66,80	19,97M
2026-07-07	CNY 70,29	-%1,62	CNY 70,58	CNY 73,30	CNY 69,70	15,83M
2026-07-06	CNY 71,45	-%4,90	CNY 75,15	CNY 76,07	CNY 71,01	25,75M
2026-07-03	CNY 75,13	-%10,00	CNY 80,00	CNY 83,86	CNY 75,13	39,91M
2026-07-02	CNY 83,48	%0,00	CNY 81,09	CNY 87,20	CNY 76,00	54,25M
2026-07-01	CNY 83,48	+%10,00	CNY 81,00	CNY 83,48	CNY 80,99	43,28M
2026-06-30	CNY 75,89	+%10,00	CNY 68,40	CNY 75,89	CNY 67,00	32,45M
2026-06-29	CNY 68,99	+%4,39	CNY 68,70	CNY 71,99	CNY 65,25	21,63M
2026-06-26	CNY 66,09	-%1,89	CNY 67,00	CNY 69,05	CNY 65,43	12,15M
2026-06-25	CNY 67,36	-%2,60	CNY 68,80	CNY 71,00	CNY 66,70	15,69M
2026-06-24	CNY 69,16	+%5,48	CNY 64,95	CNY 69,96	CNY 64,90	18,14M
2026-06-23	CNY 65,57	-%5,63	CNY 69,25	CNY 69,25	CNY 65,03	14,19M
2026-06-22	CNY 69,48	+%6,19	CNY 64,88	CNY 70,77	CNY 63,89	20,70M
2026-06-18	CNY 65,43	-%5,11	CNY 68,27	CNY 68,66	CNY 64,64	17,11M
2026-06-17	CNY 68,95	+%3,20	CNY 66,15	CNY 68,98	CNY 65,03	18,14M
2026-06-16	CNY 66,81	-%0,71	CNY 66,50	CNY 68,18	CNY 65,03	17,55M
2026-06-15	CNY 67,29	+%5,84	CNY 67,99	CNY 68,41	CNY 63,95	22,58M
2026-06-12	CNY 63,58	+%4,06	CNY 61,79	CNY 64,64	CNY 61,50	19,55M
2026-06-11	CNY 61,10	+%0,66	CNY 60,57	CNY 61,65	CNY 58,71	14,19M
2026-06-10	CNY 60,70	+%7,09	CNY 55,51	CNY 61,45	CNY 55,47	16,88M
2026-06-09	CNY 56,68	-%2,28	CNY 58,60	CNY 58,99	CNY 55,90	9,63M
2026-06-08	CNY 58,00	-%3,72	CNY 58,66	CNY 61,81	CNY 57,58	11,70M
2026-06-05	CNY 60,24	+%2,45	CNY 58,18	CNY 61,70	CNY 57,77	12,19M
2026-06-04	CNY 58,80	-%4,13	CNY 59,17	CNY 59,53	CNY 58,08	9,03M
2026-06-03	CNY 61,33	+%0,46	CNY 60,88	CNY 63,15	CNY 59,66	13,30M
2026-06-02	CNY 61,05	-%0,60	CNY 61,88	CNY 63,00	CNY 60,18	11,37M
2026-06-01	CNY 61,42	+%6,80	CNY 58,32	CNY 62,26	CNY 58,26	15,22M
2026-05-29	CNY 57,51	-%2,77	CNY 59,30	CNY 59,35	CNY 57,28	8,03M
2026-05-28	CNY 59,15	-%1,91	CNY 60,40	CNY 61,86	CNY 58,00	10,42M
2026-05-27	CNY 60,30	-%2,27	CNY 61,15	CNY 63,68	CNY 59,90	11,84M
2026-05-26	CNY 61,70	+%1,80	CNY 60,01	CNY 62,73	CNY 59,52	14,28M