603418 Geçmiş veriler - Shanghai Unison Aluminium Products Co. Ltd. Class A | Makkler

603418 Geçmiş veriler - Shanghai Unison Aluminium Products Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 48,48	+%0,64	CNY 48,20	CNY 48,86	CNY 47,28	2,80M
2026-09-29	CNY 48,17	-%1,19	CNY 47,89	CNY 49,44	CNY 47,62	5,08M
2026-09-28	CNY 48,75	+%8,07	CNY 46,06	CNY 49,62	CNY 45,60	7,63M
2026-09-24	CNY 45,11	+%0,87	CNY 44,63	CNY 45,48	CNY 43,90	2,54M
2026-09-23	CNY 44,72	-%0,16	CNY 44,88	CNY 47,47	CNY 44,50	4,37M
2026-09-22	CNY 44,79	-%1,21	CNY 45,33	CNY 45,52	CNY 44,73	1,12M
2026-09-21	CNY 45,34	-%0,92	CNY 45,97	CNY 45,98	CNY 44,90	1,61M
2026-09-18	CNY 45,76	-%0,35	CNY 45,70	CNY 47,39	CNY 45,70	1,76M
2026-09-17	CNY 45,92	+%3,17	CNY 44,40	CNY 46,47	CNY 44,34	1,80M
2026-09-16	CNY 44,51	-%1,09	CNY 44,90	CNY 45,20	CNY 43,90	1,12M
2026-09-15	CNY 45,00	-%1,49	CNY 45,90	CNY 46,50	CNY 44,91	1,09M
2026-09-14	CNY 45,68	-%0,91	CNY 45,87	CNY 46,20	CNY 45,30	878,13K
2026-09-11	CNY 46,10	-%1,50	CNY 46,45	CNY 46,78	CNY 45,80	1,28M
2026-09-10	CNY 46,80	+%2,63	CNY 45,40	CNY 47,39	CNY 45,30	1,97M
2026-09-09	CNY 45,60	-%2,21	CNY 46,47	CNY 47,04	CNY 45,50	1,39M
2026-09-08	CNY 46,63	+%1,15	CNY 46,18	CNY 47,61	CNY 45,93	2,17M
2026-09-07	CNY 46,10	+%4,73	CNY 44,11	CNY 47,49	CNY 43,96	3,25M
2026-09-04	CNY 44,02	-%0,63	CNY 44,49	CNY 44,78	CNY 43,90	672,08K
2026-09-03	CNY 44,30	-%1,42	CNY 44,90	CNY 45,32	CNY 44,13	797,90K
2026-09-02	CNY 44,94	-%0,90	CNY 45,10	CNY 45,29	CNY 44,70	746,77K
2026-09-01	CNY 45,35	+%1,11	CNY 45,01	CNY 45,53	CNY 44,77	1,21M
2026-08-31	CNY 44,85	+%1,08	CNY 44,35	CNY 45,03	CNY 44,11	1,16M
2026-08-28	CNY 44,37	+%1,05	CNY 43,89	CNY 44,45	CNY 43,70	881,77K
2026-08-27	CNY 43,91	-%0,32	CNY 44,04	CNY 44,04	CNY 43,62	743,98K
2026-08-26	CNY 44,05	+%1,38	CNY 43,36	CNY 44,10	CNY 43,36	826,30K
2026-08-25	CNY 43,45	+%0,46	CNY 43,55	CNY 43,61	CNY 43,16	648,76K
2026-08-24	CNY 43,25	+%1,00	CNY 42,82	CNY 43,28	CNY 42,73	701,91K
2026-08-21	CNY 42,82	-%0,88	CNY 43,29	CNY 43,32	CNY 42,60	584,47K
2026-08-20	CNY 43,20	-%0,02	CNY 43,50	CNY 43,80	CNY 43,20	652,34K
2026-08-19	CNY 43,21	-%2,90	CNY 44,30	CNY 44,56	CNY 43,18	1,01M
2026-08-18	CNY 44,50	-%0,29	CNY 44,61	CNY 44,85	CNY 43,74	1,12M
2026-08-17	CNY 44,63	+%1,43	CNY 44,10	CNY 44,75	CNY 43,85	776,28K
2026-08-14	CNY 44,00	-%0,79	CNY 44,35	CNY 44,46	CNY 43,84	516,69K
2026-08-13	CNY 44,35	-%0,40	CNY 44,55	CNY 44,89	CNY 44,16	842,90K
2026-08-12	CNY 44,53	+%0,66	CNY 44,31	CNY 44,90	CNY 44,29	923,28K
2026-08-11	CNY 44,24	+%0,82	CNY 43,88	CNY 44,24	CNY 43,50	873,91K
2026-08-10	CNY 43,88	+%0,62	CNY 43,62	CNY 43,99	CNY 43,34	717,81K
2026-08-07	CNY 43,61	-%0,23	CNY 43,73	CNY 43,79	CNY 43,11	714,88K
2026-08-06	CNY 43,71	-%2,06	CNY 44,40	CNY 44,47	CNY 43,61	995,25K
2026-08-05	CNY 44,63	-%0,27	CNY 44,60	CNY 44,87	CNY 44,52	910,42K
2026-08-04	CNY 44,75	-%0,07	CNY 44,76	CNY 45,09	CNY 44,57	841,92K
2026-08-03	CNY 44,78	+%1,11	CNY 44,33	CNY 44,78	CNY 44,28	604,40K
2026-07-31	CNY 44,29	+%0,27	CNY 44,39	CNY 44,73	CNY 44,22	949,44K
2026-07-30	CNY 44,17	+%0,82	CNY 43,85	CNY 44,78	CNY 43,70	1,04M
2026-07-29	CNY 43,81	+%1,62	CNY 43,17	CNY 43,94	CNY 43,10	887,14K
2026-07-28	CNY 43,11	-%0,05	CNY 42,92	CNY 43,29	CNY 42,71	768,26K
2026-07-27	CNY 43,13	+%1,10	CNY 42,90	CNY 43,44	CNY 42,66	821,69K
2026-07-24	CNY 42,66	-%1,91	CNY 43,23	CNY 43,39	CNY 42,66	537,34K
2026-07-23	CNY 43,49	+%1,26	CNY 42,90	CNY 43,55	CNY 42,81	688,27K
2026-07-22	CNY 42,95	-%1,81	CNY 43,74	CNY 43,77	CNY 42,72	842,59K
2026-07-21	CNY 43,74	+%0,62	CNY 43,48	CNY 43,89	CNY 43,20	846,26K
2026-07-20	CNY 43,47	+%0,84	CNY 43,50	CNY 43,99	CNY 42,50	1,12M
2026-07-17	CNY 43,11	-%2,60	CNY 44,24	CNY 44,60	CNY 42,90	982,76K
2026-07-16	CNY 44,26	+%0,59	CNY 44,00	CNY 44,44	CNY 43,70	749,55K
2026-07-15	CNY 44,00	+%1,13	CNY 43,60	CNY 44,10	CNY 43,18	664,98K
2026-07-14	CNY 43,51	+%1,28	CNY 42,80	CNY 43,57	CNY 42,80	628,61K
2026-07-13	CNY 42,96	-%2,27	CNY 43,96	CNY 44,11	CNY 42,68	1,05M
2026-07-10	CNY 43,96	+%0,50	CNY 43,78	CNY 44,52	CNY 43,50	866,97K
2026-07-09	CNY 43,74	-%1,84	CNY 44,59	CNY 44,70	CNY 43,55	878,46K
2026-07-08	CNY 44,56	-%0,27	CNY 44,60	CNY 44,99	CNY 44,11	802,28K
2026-07-07	CNY 44,68	-%2,15	CNY 45,51	CNY 45,86	CNY 44,51	707,03K
2026-07-06	CNY 45,66	-%2,33	CNY 46,90	CNY 46,98	CNY 45,25	1,10M
2026-07-03	CNY 46,75	+%0,02	CNY 46,90	CNY 47,66	CNY 46,61	860,38K
2026-07-02	CNY 46,74	-%1,60	CNY 47,08	CNY 48,06	CNY 46,61	1,45M
2026-07-01	CNY 47,50	+%7,54	CNY 44,20	CNY 48,44	CNY 43,23	3,31M
2026-06-30	CNY 44,17	+%2,27	CNY 43,29	CNY 44,48	CNY 42,50	1,75M
2026-06-29	CNY 43,19	-%5,68	CNY 45,71	CNY 46,38	CNY 42,82	2,68M
2026-06-26	CNY 45,79	-%4,16	CNY 47,54	CNY 48,20	CNY 45,60	1,61M
2026-06-25	CNY 47,78	-%6,48	CNY 50,96	CNY 51,28	CNY 46,91	2,30M
2026-06-24	CNY 51,09	-%3,06	CNY 52,65	CNY 52,88	CNY 50,92	1,26M
2026-06-23	CNY 52,70	-%0,28	CNY 53,17	CNY 53,20	CNY 52,11	1,27M
2026-06-22	CNY 52,85	+%4,51	CNY 50,65	CNY 53,87	CNY 50,58	3,56M
2026-06-18	CNY 50,57	+%0,24	CNY 50,47	CNY 51,47	CNY 50,26	902,14K
2026-06-17	CNY 50,45	-%0,32	CNY 50,98	CNY 51,00	CNY 50,25	716,14K
2026-06-16	CNY 50,61	-%0,45	CNY 50,99	CNY 50,99	CNY 50,03	904,16K
2026-06-15	CNY 50,84	+%2,52	CNY 49,20	CNY 51,30	CNY 49,11	1,76M
2026-06-12	CNY 49,59	+%2,31	CNY 48,48	CNY 49,59	CNY 48,18	2,25M
2026-06-11	CNY 48,47	+%2,34	CNY 47,50	CNY 48,57	CNY 47,11	1,63M
2026-06-10	CNY 47,36	-%3,95	CNY 49,30	CNY 49,31	CNY 47,31	1,27M
2026-06-09	CNY 49,31	+%0,69	CNY 49,47	CNY 49,90	CNY 48,71	1,07M
2026-06-08	CNY 48,97	-%2,76	CNY 48,06	CNY 49,93	CNY 48,06	1,19M
2026-06-05	CNY 50,36	-%1,06	CNY 50,89	CNY 51,41	CNY 50,15	890,83K
2026-06-04	CNY 50,90	-%5,25	CNY 52,88	CNY 52,89	CNY 50,88	1,46M
2026-06-03	CNY 53,72	-%0,52	CNY 53,70	CNY 54,34	CNY 52,62	1,82M
2026-06-02	CNY 54,00	+%3,87	CNY 52,00	CNY 54,00	CNY 51,76	2,98M
2026-06-01	CNY 51,99	+%1,05	CNY 51,50	CNY 52,10	CNY 51,17	1,21M
2026-05-29	CNY 51,45	+%0,18	CNY 50,63	CNY 52,11	CNY 50,63	1,23M
2026-05-28	CNY 51,36	+%2,70	CNY 50,01	CNY 52,17	CNY 49,66	1,65M
2026-05-27	CNY 50,01	-%1,24	CNY 50,33	CNY 50,87	CNY 49,71	1,12M
2026-05-26	CNY 50,64	-%0,86	CNY 51,09	CNY 51,29	CNY 49,87	1,67M