603396 Geçmiş veriler - Yingkou Jinchen Machinery Co. Ltd. Class A | Makkler

603396 Geçmiş veriler - Yingkou Jinchen Machinery Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 33,50	-%5,05	CNY 34,80	CNY 38,81	CNY 33,40	32,65M
2026-09-29	CNY 35,28	-%10,00	CNY 38,51	CNY 39,25	CNY 35,28	14,79M
2026-09-28	CNY 39,20	+%9,99	CNY 39,20	CNY 39,20	CNY 36,40	23,51M
2026-09-24	CNY 35,64	+%10,00	CNY 32,77	CNY 35,64	CNY 32,77	11,04M
2026-09-23	CNY 32,40	+%10,02	CNY 29,45	CNY 32,40	CNY 29,43	5,65M
2026-09-22	CNY 29,45	-%1,51	CNY 29,80	CNY 30,06	CNY 29,42	5,85M
2026-09-21	CNY 29,90	+%5,88	CNY 28,00	CNY 30,45	CNY 27,80	9,65M
2026-09-18	CNY 28,24	+%4,83	CNY 27,14	CNY 28,50	CNY 27,14	6,90M
2026-09-17	CNY 26,94	+%1,09	CNY 26,65	CNY 27,65	CNY 26,38	5,41M
2026-09-16	CNY 26,65	+%1,80	CNY 26,09	CNY 26,74	CNY 25,92	2,91M
2026-09-15	CNY 26,18	-%1,76	CNY 26,88	CNY 26,93	CNY 26,00	2,65M
2026-09-14	CNY 26,65	-%0,93	CNY 26,66	CNY 26,93	CNY 26,35	2,27M
2026-09-11	CNY 26,90	-%2,54	CNY 27,16	CNY 27,67	CNY 26,38	5,21M
2026-09-10	CNY 27,60	-%2,99	CNY 28,31	CNY 28,38	CNY 27,60	4,38M
2026-09-09	CNY 28,45	-%2,37	CNY 29,05	CNY 29,25	CNY 28,04	5,92M
2026-09-08	CNY 29,14	+%0,21	CNY 28,96	CNY 29,28	CNY 28,60	5,57M
2026-09-07	CNY 29,08	+%0,76	CNY 29,08	CNY 29,20	CNY 28,48	4,64M
2026-09-04	CNY 28,86	-%1,50	CNY 29,35	CNY 29,87	CNY 28,70	5,15M
2026-09-03	CNY 29,30	-%1,05	CNY 30,10	CNY 30,15	CNY 29,03	6,25M
2026-09-02	CNY 29,61	-%2,41	CNY 30,00	CNY 30,35	CNY 29,57	6,62M
2026-09-01	CNY 30,34	-%1,69	CNY 31,17	CNY 31,56	CNY 30,17	9,72M
2026-08-31	CNY 30,86	-%3,26	CNY 31,00	CNY 32,22	CNY 30,57	13,59M
2026-08-28	CNY 31,90	+%10,00	CNY 28,68	CNY 31,90	CNY 28,45	15,74M
2026-08-27	CNY 29,00	+%1,97	CNY 28,16	CNY 30,44	CNY 27,45	16,76M
2026-08-26	CNY 28,44	+%10,02	CNY 28,44	CNY 28,44	CNY 28,44	4,06M
2026-08-25	CNY 25,85	+%1,25	CNY 25,21	CNY 26,06	CNY 25,19	2,69M
2026-08-24	CNY 25,53	-%0,47	CNY 25,75	CNY 26,26	CNY 25,27	2,49M
2026-08-21	CNY 25,65	+%0,39	CNY 25,36	CNY 25,85	CNY 25,08	2,20M
2026-08-20	CNY 25,55	+%0,67	CNY 25,58	CNY 25,92	CNY 25,30	2,41M
2026-08-19	CNY 25,38	-%4,23	CNY 26,50	CNY 26,50	CNY 25,29	3,38M
2026-08-18	CNY 26,50	-%0,41	CNY 26,42	CNY 26,86	CNY 26,16	3,38M
2026-08-17	CNY 26,61	+%1,33	CNY 26,27	CNY 26,80	CNY 26,07	4,60M
2026-08-14	CNY 26,26	-%1,39	CNY 26,63	CNY 26,90	CNY 26,16	5,39M
2026-08-13	CNY 26,63	-%3,30	CNY 27,39	CNY 27,96	CNY 26,62	11,10M
2026-08-12	CNY 27,54	+%9,98	CNY 24,99	CNY 27,54	CNY 24,92	5,94M
2026-08-11	CNY 25,04	+%0,28	CNY 24,98	CNY 25,28	CNY 24,37	2,81M
2026-08-10	CNY 24,97	+%1,79	CNY 24,50	CNY 24,98	CNY 24,32	2,47M
2026-08-07	CNY 24,53	+%0,70	CNY 24,44	CNY 24,97	CNY 24,06	2,42M
2026-08-06	CNY 24,36	-%0,85	CNY 24,46	CNY 24,75	CNY 23,97	2,35M
2026-08-05	CNY 24,57	+%0,57	CNY 24,40	CNY 24,74	CNY 24,33	2,49M
2026-08-04	CNY 24,43	-%0,20	CNY 24,48	CNY 24,78	CNY 24,25	2,46M
2026-08-03	CNY 24,48	+%3,25	CNY 24,00	CNY 24,67	CNY 23,80	3,64M
2026-07-31	CNY 23,71	+%1,76	CNY 23,36	CNY 23,94	CNY 23,35	2,89M
2026-07-30	CNY 23,30	%0,00	CNY 23,23	CNY 23,88	CNY 23,16	2,93M
2026-07-29	CNY 23,30	+%0,95	CNY 22,83	CNY 23,54	CNY 22,52	3,18M
2026-07-28	CNY 23,08	+%1,01	CNY 22,61	CNY 23,48	CNY 22,61	2,39M
2026-07-27	CNY 22,85	+%3,35	CNY 22,10	CNY 22,95	CNY 22,07	2,09M
2026-07-24	CNY 22,11	-%2,90	CNY 22,54	CNY 22,89	CNY 22,09	2,34M
2026-07-23	CNY 22,77	+%3,88	CNY 22,20	CNY 22,78	CNY 21,93	3,12M
2026-07-22	CNY 21,92	-%1,62	CNY 22,11	CNY 22,43	CNY 21,78	2,97M
2026-07-21	CNY 22,28	+%0,54	CNY 21,79	CNY 22,35	CNY 21,18	4,22M
2026-07-20	CNY 22,16	-%1,12	CNY 22,53	CNY 23,06	CNY 21,70	3,79M
2026-07-17	CNY 22,41	-%4,52	CNY 23,43	CNY 23,75	CNY 22,24	2,96M
2026-07-16	CNY 23,47	-%0,72	CNY 23,38	CNY 24,06	CNY 23,22	2,49M
2026-07-15	CNY 23,64	+%1,20	CNY 23,08	CNY 23,98	CNY 23,08	2,75M
2026-07-14	CNY 23,36	+%1,21	CNY 23,19	CNY 23,43	CNY 22,73	2,55M
2026-07-13	CNY 23,08	-%6,94	CNY 24,80	CNY 24,80	CNY 23,07	2,80M
2026-07-10	CNY 24,80	+%2,06	CNY 24,28	CNY 25,40	CNY 24,01	3,26M
2026-07-09	CNY 24,30	-%0,25	CNY 24,45	CNY 24,63	CNY 23,55	3,02M
2026-07-08	CNY 24,36	-%3,10	CNY 25,06	CNY 25,27	CNY 24,26	2,52M
2026-07-07	CNY 25,14	-%2,56	CNY 25,61	CNY 25,98	CNY 25,07	2,04M
2026-07-06	CNY 25,80	-%3,04	CNY 26,71	CNY 26,80	CNY 25,76	2,39M
2026-07-03	CNY 26,61	+%0,53	CNY 26,76	CNY 26,95	CNY 26,18	2,66M
2026-07-02	CNY 26,47	-%1,23	CNY 26,58	CNY 27,10	CNY 26,32	2,71M
2026-07-01	CNY 26,80	+%1,13	CNY 26,50	CNY 27,23	CNY 25,79	3,49M
2026-06-30	CNY 26,50	+%2,04	CNY 25,90	CNY 26,75	CNY 25,75	3,25M
2026-06-29	CNY 25,97	-%0,15	CNY 26,01	CNY 26,08	CNY 25,25	3,93M
2026-06-26	CNY 26,01	-%0,80	CNY 26,50	CNY 26,93	CNY 25,73	4,05M
2026-06-25	CNY 26,22	-%3,25	CNY 27,10	CNY 27,30	CNY 25,91	5,08M
2026-06-24	CNY 27,10	-%2,27	CNY 27,45	CNY 27,73	CNY 26,54	3,37M
2026-06-23	CNY 27,73	-%1,49	CNY 28,00	CNY 28,30	CNY 27,65	2,84M
2026-06-22	CNY 28,15	-%0,46	CNY 28,21	CNY 28,37	CNY 27,33	3,73M
2026-06-18	CNY 28,28	-%1,84	CNY 28,56	CNY 28,89	CNY 28,20	2,85M
2026-06-17	CNY 28,81	-%2,44	CNY 29,52	CNY 29,77	CNY 28,74	3,27M
2026-06-16	CNY 29,53	+%0,44	CNY 29,90	CNY 30,50	CNY 29,40	3,91M
2026-06-15	CNY 29,40	-%0,03	CNY 29,92	CNY 29,92	CNY 29,13	2,36M
2026-06-12	CNY 29,41	+%1,00	CNY 29,19	CNY 29,89	CNY 29,03	2,47M
2026-06-11	CNY 29,12	+%0,34	CNY 28,80	CNY 29,16	CNY 28,41	2,41M
2026-06-10	CNY 29,02	-%1,46	CNY 29,20	CNY 29,23	CNY 28,18	2,91M
2026-06-09	CNY 29,45	+%1,13	CNY 29,30	CNY 29,59	CNY 28,49	2,75M
2026-06-08	CNY 29,12	-%4,81	CNY 30,00	CNY 30,49	CNY 28,60	3,37M
2026-06-05	CNY 30,59	+%2,48	CNY 29,87	CNY 31,34	CNY 29,09	4,68M
2026-06-04	CNY 29,85	-%0,83	CNY 29,85	CNY 30,18	CNY 29,48	2,73M
2026-06-03	CNY 30,10	-%1,89	CNY 30,67	CNY 30,95	CNY 29,85	3,03M
2026-06-02	CNY 30,68	-%3,58	CNY 31,91	CNY 31,95	CNY 30,42	3,22M
2026-06-01	CNY 31,82	+%0,95	CNY 31,51	CNY 32,34	CNY 31,51	2,58M
2026-05-29	CNY 31,52	-%5,29	CNY 33,30	CNY 33,50	CNY 31,32	4,43M
2026-05-28	CNY 33,28	-%1,22	CNY 33,45	CNY 33,68	CNY 32,30	3,62M
2026-05-27	CNY 33,69	-%0,35	CNY 33,78	CNY 34,95	CNY 33,20	3,28M
2026-05-26	CNY 33,81	-%2,82	CNY 34,77	CNY 35,24	CNY 33,36	3,95M