603681 Geçmiş veriler - Shanghai Yongguan Adhesive Products Corp., Ltd. Class A | Makkler

603681 Geçmiş veriler - Shanghai Yongguan Adhesive Products Corp., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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