603683 Geçmiş veriler - Shanghai Smith Adhesive New Material Co., Ltd. Class A | Makkler

603683 Geçmiş veriler - Shanghai Smith Adhesive New Material Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 15,03	-%1,89	CNY 15,49	CNY 15,76	CNY 15,00	11,32M
2026-09-29	CNY 15,32	+%0,33	CNY 15,25	CNY 15,49	CNY 15,05	9,05M
2026-09-28	CNY 15,27	-%5,68	CNY 16,07	CNY 16,14	CNY 15,17	13,70M
2026-09-24	CNY 16,19	-%2,35	CNY 16,50	CNY 16,77	CNY 16,14	14,83M
2026-09-23	CNY 16,58	+%1,10	CNY 16,32	CNY 16,65	CNY 16,32	12,10M
2026-09-22	CNY 16,40	-%1,62	CNY 16,80	CNY 16,85	CNY 16,30	12,53M
2026-09-21	CNY 16,67	+%1,15	CNY 16,48	CNY 16,68	CNY 16,45	12,70M
2026-09-18	CNY 16,48	+%1,48	CNY 16,35	CNY 16,68	CNY 16,24	17,25M
2026-09-17	CNY 16,24	+%0,19	CNY 16,28	CNY 16,63	CNY 16,08	18,00M
2026-09-16	CNY 16,21	+%3,64	CNY 15,64	CNY 16,42	CNY 15,35	22,22M
2026-09-15	CNY 15,64	-%0,76	CNY 15,73	CNY 16,05	CNY 15,51	24,79M
2026-09-14	CNY 15,76	+%4,93	CNY 15,01	CNY 16,52	CNY 15,01	42,54M
2026-09-11	CNY 15,02	-%2,21	CNY 15,18	CNY 15,20	CNY 14,70	13,92M
2026-09-10	CNY 15,36	-%2,91	CNY 15,65	CNY 15,72	CNY 15,32	11,65M
2026-09-09	CNY 15,82	-%2,47	CNY 16,22	CNY 16,28	CNY 15,73	14,90M
2026-09-08	CNY 16,22	-%0,49	CNY 16,33	CNY 16,56	CNY 16,11	14,40M
2026-09-07	CNY 16,30	+%1,94	CNY 15,95	CNY 16,76	CNY 15,92	19,75M
2026-09-04	CNY 15,99	-%2,56	CNY 16,49	CNY 16,66	CNY 15,87	20,10M
2026-09-03	CNY 16,41	-%2,90	CNY 16,90	CNY 17,05	CNY 16,30	19,52M
2026-09-02	CNY 16,90	-%2,14	CNY 17,07	CNY 17,66	CNY 16,81	23,74M
2026-09-01	CNY 17,27	+%1,83	CNY 16,92	CNY 17,50	CNY 16,56	32,13M
2026-08-31	CNY 16,96	+%0,06	CNY 17,00	CNY 17,34	CNY 16,81	36,21M
2026-08-28	CNY 16,95	+%6,20	CNY 15,90	CNY 17,56	CNY 15,89	48,89M
2026-08-27	CNY 15,96	+%1,72	CNY 15,61	CNY 15,99	CNY 15,55	14,25M
2026-08-26	CNY 15,69	-%0,38	CNY 15,68	CNY 15,99	CNY 15,43	12,13M
2026-08-25	CNY 15,75	+%1,42	CNY 15,38	CNY 15,79	CNY 15,10	13,84M
2026-08-24	CNY 15,53	-%2,20	CNY 15,84	CNY 16,20	CNY 15,36	15,68M
2026-08-21	CNY 15,88	+%2,92	CNY 15,40	CNY 16,00	CNY 15,18	19,86M
2026-08-20	CNY 15,43	-%1,28	CNY 15,94	CNY 16,03	CNY 15,18	19,28M
2026-08-19	CNY 15,63	-%7,41	CNY 16,66	CNY 17,27	CNY 15,58	31,90M
2026-08-18	CNY 16,88	+%2,86	CNY 16,61	CNY 16,95	CNY 16,30	29,38M
2026-08-17	CNY 16,41	+%5,06	CNY 15,69	CNY 16,49	CNY 15,46	20,78M
2026-08-14	CNY 15,62	+%1,30	CNY 15,46	CNY 15,70	CNY 15,30	15,03M
2026-08-13	CNY 15,42	-%3,14	CNY 16,01	CNY 16,29	CNY 15,42	18,83M
2026-08-12	CNY 15,92	+%1,53	CNY 15,60	CNY 15,94	CNY 15,54	15,74M
2026-08-11	CNY 15,68	-%0,32	CNY 15,71	CNY 15,87	CNY 15,38	19,93M
2026-08-10	CNY 15,73	-%0,88	CNY 15,88	CNY 15,94	CNY 15,30	23,91M
2026-08-07	CNY 15,87	+%1,15	CNY 15,68	CNY 15,98	CNY 15,08	28,67M
2026-08-06	CNY 15,69	+%2,95	CNY 15,10	CNY 15,81	CNY 15,05	28,44M
2026-08-05	CNY 15,24	+%5,10	CNY 14,50	CNY 15,27	CNY 14,42	29,44M
2026-08-04	CNY 14,50	+%2,55	CNY 14,28	CNY 14,55	CNY 14,11	21,87M
2026-08-03	CNY 14,14	+%0,93	CNY 13,88	CNY 14,21	CNY 13,82	20,70M
2026-07-31	CNY 14,01	+%5,02	CNY 13,69	CNY 14,35	CNY 13,66	40,66M
2026-07-30	CNY 13,34	-%5,99	CNY 14,01	CNY 14,18	CNY 13,31	34,28M
2026-07-29	CNY 14,19	-%4,25	CNY 14,60	CNY 14,60	CNY 13,93	41,43M
2026-07-28	CNY 14,82	-%5,84	CNY 15,41	CNY 16,00	CNY 14,80	45,09M
2026-07-27	CNY 15,74	-%0,38	CNY 15,55	CNY 15,89	CNY 14,67	43,85M
2026-07-24	CNY 15,80	-%0,50	CNY 15,38	CNY 16,80	CNY 15,32	53,92M
2026-07-23	CNY 15,88	-%5,31	CNY 15,82	CNY 16,35	CNY 15,09	82,62M
2026-07-22	CNY 16,77	-%9,98	CNY 16,77	CNY 17,83	CNY 16,77	47,70M
2026-07-21	CNY 18,63	-%10,00	CNY 18,63	CNY 18,63	CNY 18,63	1,06M
2026-07-20	CNY 20,70	-%10,00	CNY 20,70	CNY 20,70	CNY 20,70	652,00K
2026-07-17	CNY 23,00	-%10,02	CNY 23,00	CNY 23,00	CNY 23,00	665,00K
2026-07-16	CNY 25,56	-%10,00	CNY 28,22	CNY 28,59	CNY 25,56	11,82M
2026-07-15	CNY 28,40	+%4,49	CNY 27,34	CNY 28,40	CNY 26,82	16,03M
2026-07-14	CNY 27,18	-%4,63	CNY 28,47	CNY 28,47	CNY 26,00	14,06M
2026-07-13	CNY 28,50	-%6,56	CNY 30,48	CNY 30,48	CNY 28,16	8,79M
2026-07-10	CNY 30,50	-%0,26	CNY 30,50	CNY 30,72	CNY 29,60	11,57M
2026-07-09	CNY 30,58	+%2,72	CNY 29,77	CNY 30,95	CNY 28,40	18,40M
2026-07-08	CNY 29,77	+%2,13	CNY 29,15	CNY 30,50	CNY 28,55	17,44M
2026-07-07	CNY 29,15	-%0,17	CNY 29,00	CNY 29,42	CNY 28,56	11,75M
2026-07-06	CNY 29,20	-%3,25	CNY 30,18	CNY 30,49	CNY 28,09	17,09M
2026-07-03	CNY 30,18	+%4,76	CNY 28,80	CNY 30,51	CNY 28,21	18,84M
2026-07-02	CNY 28,81	-%1,23	CNY 29,17	CNY 29,55	CNY 28,50	9,54M
2026-07-01	CNY 29,17	-%5,35	CNY 31,00	CNY 31,39	CNY 29,00	14,33M
2026-06-30	CNY 30,82	+%8,10	CNY 28,47	CNY 31,36	CNY 27,80	17,82M
2026-06-29	CNY 28,51	-%6,62	CNY 30,53	CNY 31,00	CNY 28,51	10,29M
2026-06-26	CNY 30,53	-%2,77	CNY 31,38	CNY 31,60	CNY 29,93	11,52M
2026-06-25	CNY 31,40	-%2,36	CNY 32,16	CNY 32,50	CNY 31,40	9,86M
2026-06-24	CNY 32,16	-%1,65	CNY 32,65	CNY 33,25	CNY 31,52	11,75M
2026-06-23	CNY 32,70	+%2,00	CNY 32,00	CNY 33,80	CNY 31,75	13,69M
2026-06-22	CNY 32,06	-%2,26	CNY 33,00	CNY 33,10	CNY 31,01	13,92M
2026-06-18	CNY 32,80	+%2,95	CNY 31,86	CNY 33,13	CNY 31,59	12,09M
2026-06-17	CNY 31,86	-%1,88	CNY 32,88	CNY 32,89	CNY 31,51	12,79M
2026-06-16	CNY 32,47	+%3,77	CNY 31,36	CNY 32,70	CNY 31,36	15,43M
2026-06-15	CNY 31,29	+%3,71	CNY 30,45	CNY 31,54	CNY 30,40	15,70M
2026-06-12	CNY 30,17	+%0,23	CNY 30,20	CNY 31,20	CNY 29,95	13,10M
2026-06-11	CNY 30,10	-%5,38	CNY 31,77	CNY 32,14	CNY 29,99	15,80M
2026-06-10	CNY 31,81	+%0,25	CNY 31,66	CNY 32,41	CNY 31,38	14,65M
2026-06-09	CNY 31,73	-%3,32	CNY 33,15	CNY 33,15	CNY 31,10	23,20M
2026-06-08	CNY 32,82	-%3,07	CNY 33,84	CNY 34,58	CNY 32,31	24,10M
2026-06-05	CNY 33,86	+%8,11	CNY 31,31	CNY 34,45	CNY 30,76	32,51M
2026-06-04	CNY 31,32	+%1,62	CNY 30,95	CNY 31,50	CNY 30,30	21,16M
2026-06-03	CNY 30,82	+%3,63	CNY 29,50	CNY 31,20	CNY 29,50	24,78M
2026-06-02	CNY 29,74	+%0,81	CNY 29,95	CNY 30,02	CNY 29,20	16,10M
2026-06-01	CNY 29,50	+%7,66	CNY 27,37	CNY 30,00	CNY 27,00	22,54M
2026-05-29	CNY 27,40	-%3,04	CNY 28,30	CNY 28,55	CNY 27,06	11,47M
2026-05-28	CNY 28,26	+%1,95	CNY 27,73	CNY 28,78	CNY 27,30	14,16M
2026-05-27	CNY 27,72	%0,00	CNY 27,85	CNY 28,20	CNY 27,42	8,57M
2026-05-26	CNY 27,72	+%0,80	CNY 27,50	CNY 28,24	CNY 27,34	10,31M