603663 Geçmiş veriler - Sanxiang Advanced Materials Co., Ltd Class A | Makkler

603663 Geçmiş veriler - Sanxiang Advanced Materials Co., Ltd Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 43,24	-%2,30	CNY 44,59	CNY 45,13	CNY 43,02	12,82M
2026-09-29	CNY 44,26	+%2,03	CNY 43,36	CNY 45,33	CNY 42,61	17,50M
2026-09-28	CNY 43,38	-%10,00	CNY 47,58	CNY 47,95	CNY 43,38	27,86M
2026-09-24	CNY 48,20	+%2,55	CNY 46,63	CNY 50,38	CNY 46,01	32,86M
2026-09-23	CNY 47,00	-%2,41	CNY 48,00	CNY 48,13	CNY 46,69	19,93M
2026-09-22	CNY 48,16	-%3,33	CNY 51,00	CNY 51,51	CNY 47,75	34,25M
2026-09-21	CNY 49,82	+%10,00	CNY 47,07	CNY 49,82	CNY 46,50	23,53M
2026-09-18	CNY 45,29	+%3,83	CNY 44,20	CNY 45,87	CNY 43,36	24,79M
2026-09-17	CNY 43,62	-%2,74	CNY 44,50	CNY 45,02	CNY 43,58	22,13M
2026-09-16	CNY 44,85	+%3,27	CNY 43,79	CNY 45,41	CNY 42,74	23,76M
2026-09-15	CNY 43,43	-%0,44	CNY 43,60	CNY 44,78	CNY 43,16	21,51M
2026-09-14	CNY 43,62	+%5,01	CNY 40,86	CNY 44,11	CNY 40,10	28,16M
2026-09-11	CNY 41,54	-%3,80	CNY 42,51	CNY 42,85	CNY 40,59	26,92M
2026-09-10	CNY 43,18	+%2,98	CNY 41,75	CNY 43,95	CNY 39,75	42,21M
2026-09-09	CNY 41,93	+%7,21	CNY 39,51	CNY 43,02	CNY 39,32	42,82M
2026-09-08	CNY 39,11	-%2,49	CNY 39,92	CNY 40,39	CNY 38,94	12,60M
2026-09-07	CNY 40,11	+%5,00	CNY 38,69	CNY 40,39	CNY 38,26	17,64M
2026-09-04	CNY 38,20	-%5,47	CNY 40,80	CNY 41,77	CNY 37,95	22,43M
2026-09-03	CNY 40,41	-%1,39	CNY 41,50	CNY 41,50	CNY 39,93	15,41M
2026-09-02	CNY 40,98	-%1,87	CNY 41,00	CNY 41,77	CNY 40,73	13,35M
2026-09-01	CNY 41,76	-%4,70	CNY 43,53	CNY 43,90	CNY 41,01	21,43M
2026-08-31	CNY 43,82	+%1,08	CNY 42,49	CNY 44,00	CNY 41,58	20,26M
2026-08-28	CNY 43,35	-%1,83	CNY 44,99	CNY 45,73	CNY 43,24	23,47M
2026-08-27	CNY 44,16	+%7,24	CNY 41,42	CNY 44,37	CNY 40,81	30,14M
2026-08-26	CNY 41,18	-%0,05	CNY 41,44	CNY 41,96	CNY 40,13	17,44M
2026-08-25	CNY 41,20	-%0,99	CNY 41,31	CNY 42,50	CNY 39,82	21,86M
2026-08-24	CNY 41,61	-%3,48	CNY 43,30	CNY 43,80	CNY 40,13	32,53M
2026-08-21	CNY 43,11	+%5,77	CNY 40,60	CNY 43,52	CNY 39,90	25,95M
2026-08-20	CNY 40,76	-%1,26	CNY 41,97	CNY 42,47	CNY 40,30	29,78M
2026-08-19	CNY 41,28	-%10,01	CNY 44,00	CNY 46,37	CNY 41,28	35,00M
2026-08-18	CNY 45,87	+%2,71	CNY 44,67	CNY 48,08	CNY 44,42	46,28M
2026-08-17	CNY 44,66	+%6,13	CNY 43,85	CNY 44,70	CNY 41,73	44,53M
2026-08-14	CNY 42,08	+%5,57	CNY 39,91	CNY 42,98	CNY 39,72	35,68M
2026-08-13	CNY 39,86	-%3,51	CNY 41,84	CNY 42,31	CNY 39,70	25,32M
2026-08-12	CNY 41,31	+%2,13	CNY 40,60	CNY 41,70	CNY 40,23	21,08M
2026-08-11	CNY 40,45	-%0,59	CNY 40,05	CNY 41,80	CNY 39,68	22,39M
2026-08-10	CNY 40,69	+%1,42	CNY 40,66	CNY 41,47	CNY 39,24	29,42M
2026-08-07	CNY 40,12	+%2,06	CNY 39,12	CNY 40,68	CNY 37,80	38,24M
2026-08-06	CNY 39,31	+%5,50	CNY 37,27	CNY 39,63	CNY 37,00	43,79M
2026-08-05	CNY 37,26	+%10,01	CNY 33,87	CNY 37,26	CNY 33,62	16,10M
2026-08-04	CNY 33,87	+%5,98	CNY 32,44	CNY 34,17	CNY 31,59	19,07M
2026-08-03	CNY 31,96	-%5,16	CNY 33,49	CNY 34,26	CNY 31,50	20,42M
2026-07-31	CNY 33,70	+%0,09	CNY 36,37	CNY 36,56	CNY 33,50	17,67M
2026-07-30	CNY 33,67	-%9,00	CNY 37,03	CNY 37,42	CNY 33,52	19,60M
2026-07-29	CNY 37,00	-%2,61	CNY 38,33	CNY 38,33	CNY 35,45	16,41M
2026-07-28	CNY 37,99	-%6,57	CNY 39,89	CNY 41,30	CNY 37,65	14,05M
2026-07-27	CNY 40,66	+%5,06	CNY 39,03	CNY 40,80	CNY 37,80	14,14M
2026-07-24	CNY 38,70	-%5,70	CNY 40,50	CNY 40,98	CNY 38,56	16,73M
2026-07-23	CNY 41,04	-%2,43	CNY 42,85	CNY 43,36	CNY 40,60	19,21M
2026-07-22	CNY 42,06	+%0,14	CNY 42,90	CNY 44,75	CNY 41,34	27,38M
2026-07-21	CNY 42,00	+%10,01	CNY 39,33	CNY 42,00	CNY 37,01	19,34M
2026-07-20	CNY 38,18	-%8,68	CNY 42,59	CNY 43,56	CNY 37,63	26,22M
2026-07-17	CNY 41,81	-%7,82	CNY 45,01	CNY 46,33	CNY 41,81	15,86M
2026-07-16	CNY 45,36	-%7,45	CNY 49,24	CNY 49,30	CNY 44,90	19,67M
2026-07-15	CNY 49,01	-%5,74	CNY 52,17	CNY 53,20	CNY 48,70	14,65M
2026-07-14	CNY 51,99	+%2,54	CNY 51,42	CNY 52,29	CNY 49,96	14,82M
2026-07-13	CNY 50,71	-%4,04	CNY 52,92	CNY 53,57	CNY 50,05	20,05M
2026-07-10	CNY 52,84	-%7,10	CNY 57,46	CNY 58,51	CNY 52,84	21,98M
2026-07-09	CNY 56,88	+%4,46	CNY 55,49	CNY 57,28	CNY 52,14	19,67M
2026-07-08	CNY 54,45	-%5,52	CNY 58,57	CNY 58,64	CNY 54,29	15,48M
2026-07-07	CNY 57,63	-%1,05	CNY 57,71	CNY 58,49	CNY 56,17	18,83M
2026-07-06	CNY 58,24	-%4,95	CNY 61,43	CNY 62,54	CNY 57,29	25,99M
2026-07-03	CNY 61,28	-%4,25	CNY 63,74	CNY 64,08	CNY 61,26	21,08M
2026-07-02	CNY 64,00	-%4,70	CNY 63,84	CNY 68,71	CNY 63,49	27,46M
2026-07-01	CNY 67,16	-%2,37	CNY 68,80	CNY 71,54	CNY 65,63	27,45M
2026-06-30	CNY 68,79	+%0,33	CNY 67,13	CNY 70,04	CNY 63,80	28,88M
2026-06-29	CNY 68,56	+%1,53	CNY 68,73	CNY 70,49	CNY 63,57	35,85M
2026-06-26	CNY 67,52	-%5,92	CNY 70,31	CNY 70,57	CNY 66,36	31,20M
2026-06-25	CNY 71,77	-%3,21	CNY 74,34	CNY 75,00	CNY 68,43	40,20M
2026-06-24	CNY 74,15	+%2,71	CNY 72,86	CNY 75,61	CNY 69,14	42,66M
2026-06-23	CNY 72,19	+%5,02	CNY 71,43	CNY 75,61	CNY 68,79	67,93M
2026-06-22	CNY 68,74	+%10,00	CNY 65,61	CNY 68,74	CNY 64,39	37,54M
2026-06-18	CNY 62,49	+%9,99	CNY 59,47	CNY 62,49	CNY 59,45	26,15M
2026-06-17	CNY 56,81	-%4,15	CNY 59,29	CNY 61,43	CNY 55,22	41,27M
2026-06-16	CNY 59,27	+%9,99	CNY 54,29	CNY 59,27	CNY 52,49	26,87M
2026-06-15	CNY 53,89	+%3,91	CNY 53,88	CNY 54,41	CNY 49,93	32,30M
2026-06-12	CNY 51,86	-%2,41	CNY 54,29	CNY 56,79	CNY 51,21	37,23M
2026-06-11	CNY 53,14	-%0,53	CNY 52,76	CNY 54,47	CNY 50,89	40,86M
2026-06-10	CNY 53,42	+%7,15	CNY 50,86	CNY 53,64	CNY 50,14	49,92M
2026-06-09	CNY 49,86	+%10,01	CNY 46,77	CNY 49,86	CNY 45,71	35,90M
2026-06-08	CNY 45,32	-%2,79	CNY 42,90	CNY 46,94	CNY 42,90	23,32M
2026-06-05	CNY 46,62	-%2,44	CNY 46,43	CNY 48,09	CNY 45,20	31,89M
2026-06-04	CNY 47,79	-%1,57	CNY 49,32	CNY 50,86	CNY 46,43	52,62M
2026-06-03	CNY 48,55	+%10,00	CNY 44,14	CNY 48,55	CNY 44,14	27,43M
2026-06-02	CNY 44,14	+%3,80	CNY 42,89	CNY 44,71	CNY 42,77	29,28M
2026-06-01	CNY 42,52	+%1,12	CNY 41,79	CNY 44,91	CNY 41,51	30,74M
2026-05-29	CNY 42,05	-%7,58	CNY 46,26	CNY 46,27	CNY 41,75	47,03M
2026-05-28	CNY 45,50	-%0,67	CNY 46,20	CNY 47,19	CNY 42,40	54,75M
2026-05-27	CNY 45,81	+%10,00	CNY 42,00	CNY 45,81	CNY 41,95	29,60M
2026-05-26	CNY 41,64	+%4,97	CNY 39,67	CNY 43,04	CNY 39,67	50,18M