603659 Geçmiş veriler - Shanghai Putailai New Energy Technology Co., Ltd. Class A | Makkler

603659 Geçmiş veriler - Shanghai Putailai New Energy Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 21,45	+%0,85	CNY 21,30	CNY 21,72	CNY 21,20	15,64M
2026-09-29	CNY 21,27	+%2,26	CNY 20,82	CNY 21,53	CNY 20,82	18,85M
2026-09-28	CNY 20,80	-%3,26	CNY 21,48	CNY 21,50	CNY 20,73	18,59M
2026-09-24	CNY 21,50	-%2,45	CNY 21,92	CNY 22,15	CNY 21,50	11,77M
2026-09-23	CNY 22,04	-%0,77	CNY 22,20	CNY 22,25	CNY 21,92	10,33M
2026-09-22	CNY 22,21	+%1,42	CNY 21,90	CNY 22,50	CNY 21,90	20,49M
2026-09-21	CNY 21,90	-%1,66	CNY 22,25	CNY 22,38	CNY 21,80	21,63M
2026-09-18	CNY 22,27	+%0,59	CNY 22,30	CNY 22,57	CNY 22,09	14,07M
2026-09-17	CNY 22,14	-%1,16	CNY 22,33	CNY 22,60	CNY 22,09	15,55M
2026-09-16	CNY 22,40	+%0,09	CNY 22,37	CNY 22,67	CNY 21,82	23,41M
2026-09-15	CNY 22,38	+%0,63	CNY 22,24	CNY 22,91	CNY 22,04	30,36M
2026-09-14	CNY 22,24	+%4,02	CNY 21,29	CNY 22,26	CNY 21,12	26,16M
2026-09-11	CNY 21,38	-%2,69	CNY 21,71	CNY 21,77	CNY 20,92	25,88M
2026-09-10	CNY 21,97	-%0,45	CNY 21,94	CNY 22,09	CNY 21,76	10,97M
2026-09-09	CNY 22,07	-%0,68	CNY 22,14	CNY 22,16	CNY 21,86	20,90M
2026-09-08	CNY 22,22	-%0,63	CNY 22,42	CNY 22,44	CNY 22,03	20,06M
2026-09-07	CNY 22,36	-%0,40	CNY 22,47	CNY 22,54	CNY 22,22	16,18M
2026-09-04	CNY 22,45	-%1,19	CNY 22,85	CNY 23,07	CNY 22,33	15,99M
2026-09-03	CNY 22,72	+%1,07	CNY 22,60	CNY 22,85	CNY 22,59	14,21M
2026-09-02	CNY 22,48	-%2,09	CNY 22,85	CNY 22,85	CNY 22,23	20,37M
2026-09-01	CNY 22,96	-%2,38	CNY 23,42	CNY 23,52	CNY 22,95	20,17M
2026-08-31	CNY 23,52	-%1,26	CNY 23,75	CNY 23,79	CNY 22,91	28,22M
2026-08-28	CNY 23,82	-%0,38	CNY 23,86	CNY 24,01	CNY 23,67	17,43M
2026-08-27	CNY 23,91	-%0,87	CNY 24,02	CNY 24,11	CNY 23,47	25,75M
2026-08-26	CNY 24,12	+%1,64	CNY 23,74	CNY 24,38	CNY 23,61	26,33M
2026-08-25	CNY 23,73	-%2,83	CNY 24,29	CNY 24,47	CNY 23,39	26,75M
2026-08-24	CNY 24,42	+%0,99	CNY 24,20	CNY 24,85	CNY 24,12	30,27M
2026-08-21	CNY 24,18	+%1,90	CNY 23,73	CNY 24,77	CNY 23,52	38,66M
2026-08-20	CNY 23,73	-%1,33	CNY 24,65	CNY 24,88	CNY 23,62	31,95M
2026-08-19	CNY 24,05	-%2,28	CNY 24,29	CNY 25,09	CNY 23,99	34,14M
2026-08-18	CNY 24,61	-%1,44	CNY 24,90	CNY 25,31	CNY 24,35	30,62M
2026-08-17	CNY 24,97	+%1,63	CNY 24,57	CNY 25,02	CNY 24,13	29,05M
2026-08-14	CNY 24,57	+%1,87	CNY 24,20	CNY 25,30	CNY 24,09	38,51M
2026-08-13	CNY 24,12	-%1,11	CNY 24,47	CNY 24,59	CNY 24,11	19,71M
2026-08-12	CNY 24,39	+%0,74	CNY 24,15	CNY 24,72	CNY 24,13	19,32M
2026-08-11	CNY 24,21	-%1,10	CNY 24,39	CNY 24,75	CNY 24,10	23,04M
2026-08-10	CNY 24,48	+%1,58	CNY 24,20	CNY 24,58	CNY 24,07	29,61M
2026-08-07	CNY 24,10	+%0,42	CNY 23,90	CNY 24,28	CNY 23,69	27,53M
2026-08-06	CNY 24,00	-%2,48	CNY 24,55	CNY 24,58	CNY 23,78	30,12M
2026-08-05	CNY 24,61	+%1,69	CNY 24,10	CNY 24,67	CNY 24,04	29,34M
2026-08-04	CNY 24,20	+%1,30	CNY 24,02	CNY 24,36	CNY 23,86	19,17M
2026-08-03	CNY 23,89	+%0,38	CNY 23,60	CNY 24,20	CNY 23,30	23,44M
2026-07-31	CNY 23,80	-%1,53	CNY 24,18	CNY 24,50	CNY 23,75	34,59M
2026-07-30	CNY 24,17	-%1,10	CNY 24,15	CNY 24,60	CNY 23,90	25,32M
2026-07-29	CNY 24,44	+%2,00	CNY 23,83	CNY 24,79	CNY 23,28	33,12M
2026-07-28	CNY 23,96	-%1,44	CNY 23,91	CNY 24,46	CNY 23,66	23,50M
2026-07-27	CNY 24,31	+%2,01	CNY 24,00	CNY 24,64	CNY 23,75	32,00M
2026-07-24	CNY 23,83	-%1,20	CNY 23,92	CNY 24,23	CNY 23,60	29,21M
2026-07-23	CNY 24,12	+%6,02	CNY 22,76	CNY 24,26	CNY 22,75	45,67M
2026-07-22	CNY 22,75	-%1,00	CNY 23,03	CNY 23,47	CNY 22,46	35,51M
2026-07-21	CNY 22,98	+%7,28	CNY 21,66	CNY 23,12	CNY 21,55	46,96M
2026-07-20	CNY 21,42	-%1,29	CNY 21,74	CNY 22,01	CNY 21,02	35,18M
2026-07-17	CNY 21,70	-%3,34	CNY 22,44	CNY 22,68	CNY 21,65	31,99M
2026-07-16	CNY 22,45	-%3,69	CNY 23,09	CNY 23,25	CNY 22,38	23,98M
2026-07-15	CNY 23,31	-%2,47	CNY 23,80	CNY 24,05	CNY 23,22	22,39M
2026-07-14	CNY 23,90	+%2,97	CNY 23,29	CNY 23,92	CNY 22,83	30,67M
2026-07-13	CNY 23,21	-%5,65	CNY 24,30	CNY 24,34	CNY 23,06	38,12M
2026-07-10	CNY 24,60	-%3,38	CNY 25,54	CNY 25,89	CNY 24,59	35,93M
2026-07-09	CNY 25,46	-%3,45	CNY 26,11	CNY 26,32	CNY 24,51	45,54M
2026-07-08	CNY 26,37	-%3,83	CNY 27,39	CNY 27,39	CNY 26,00	32,71M
2026-07-07	CNY 27,42	+%1,41	CNY 27,19	CNY 28,00	CNY 27,10	27,64M
2026-07-06	CNY 27,04	-%3,84	CNY 27,99	CNY 28,33	CNY 27,00	29,34M
2026-07-03	CNY 28,12	-%0,11	CNY 28,20	CNY 28,50	CNY 27,82	29,01M
2026-07-02	CNY 28,15	-%1,12	CNY 28,00	CNY 28,89	CNY 27,75	30,32M
2026-07-01	CNY 28,47	-%1,59	CNY 28,93	CNY 29,07	CNY 27,61	44,53M
2026-06-30	CNY 28,93	+%5,24	CNY 27,24	CNY 29,08	CNY 27,08	43,99M
2026-06-29	CNY 27,49	+%4,13	CNY 26,40	CNY 27,79	CNY 26,37	38,39M
2026-06-26	CNY 26,40	-%7,53	CNY 28,49	CNY 28,49	CNY 26,38	50,04M
2026-06-25	CNY 28,55	-%1,79	CNY 28,80	CNY 29,09	CNY 28,35	41,28M
2026-06-24	CNY 29,07	-%0,27	CNY 29,15	CNY 29,74	CNY 28,91	35,45M
2026-06-23	CNY 29,15	-%5,66	CNY 30,71	CNY 31,04	CNY 29,04	44,99M
2026-06-22	CNY 30,90	+%4,75	CNY 29,01	CNY 30,96	CNY 28,71	56,11M
2026-06-18	CNY 29,50	-%0,03	CNY 29,47	CNY 30,04	CNY 29,05	34,95M
2026-06-17	CNY 29,51	-%0,57	CNY 29,50	CNY 29,90	CNY 29,20	35,07M
2026-06-16	CNY 29,68	+%1,78	CNY 29,56	CNY 30,08	CNY 28,89	42,61M
2026-06-15	CNY 29,16	+%2,89	CNY 28,75	CNY 29,30	CNY 28,62	40,97M
2026-06-12	CNY 28,34	+%4,08	CNY 27,59	CNY 28,66	CNY 27,29	47,45M
2026-06-11	CNY 27,23	-%1,02	CNY 27,48	CNY 27,89	CNY 27,05	25,96M
2026-06-10	CNY 27,51	-%1,43	CNY 27,68	CNY 28,10	CNY 27,20	23,33M
2026-06-09	CNY 27,91	+%3,56	CNY 27,46	CNY 28,09	CNY 27,02	34,68M
2026-06-08	CNY 26,95	-%2,39	CNY 26,84	CNY 27,57	CNY 26,33	39,11M
2026-06-05	CNY 27,61	-%2,78	CNY 28,27	CNY 28,44	CNY 27,51	47,33M
2026-06-04	CNY 28,40	-%5,21	CNY 29,40	CNY 29,58	CNY 28,24	61,08M
2026-06-03	CNY 29,96	-%2,88	CNY 30,71	CNY 30,82	CNY 29,65	44,94M
2026-06-02	CNY 30,85	+%0,52	CNY 30,70	CNY 31,00	CNY 30,13	27,87M
2026-06-01	CNY 30,69	+%0,20	CNY 30,50	CNY 31,34	CNY 30,30	38,26M
2026-05-29	CNY 30,63	-%0,13	CNY 30,62	CNY 30,88	CNY 29,89	37,24M
2026-05-28	CNY 30,67	-%1,95	CNY 31,29	CNY 31,66	CNY 30,05	35,43M
2026-05-27	CNY 31,28	+%1,07	CNY 30,95	CNY 32,09	CNY 30,88	40,40M
2026-05-26	CNY 30,95	+%0,49	CNY 30,28	CNY 31,37	CNY 30,21	38,68M