603868 Geçmiş veriler - Shanghai Flyco Electrical Appliance Co., Ltd. Class A | Makkler

603868 Geçmiş veriler - Shanghai Flyco Electrical Appliance Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 31,09	+%1,30	CNY 30,85	CNY 31,29	CNY 30,72	1,38M
2026-09-29	CNY 30,69	-%0,78	CNY 30,86	CNY 31,20	CNY 30,42	1,28M
2026-09-28	CNY 30,93	-%0,23	CNY 31,06	CNY 31,98	CNY 30,82	1,46M
2026-09-24	CNY 31,00	-%0,83	CNY 31,11	CNY 31,50	CNY 30,79	1,07M
2026-09-23	CNY 31,26	-%1,14	CNY 31,31	CNY 31,60	CNY 31,09	1,02M
2026-09-22	CNY 31,62	+%0,83	CNY 31,48	CNY 31,68	CNY 31,18	1,63M
2026-09-21	CNY 31,36	-%0,98	CNY 31,71	CNY 31,88	CNY 31,10	2,33M
2026-09-18	CNY 31,67	-%2,67	CNY 32,55	CNY 32,99	CNY 31,67	2,53M
2026-09-17	CNY 32,54	+%5,17	CNY 31,00	CNY 32,55	CNY 30,52	2,77M
2026-09-16	CNY 30,94	-%1,62	CNY 31,59	CNY 31,60	CNY 30,73	916,40K
2026-09-15	CNY 31,45	%0,00	CNY 31,61	CNY 31,63	CNY 31,00	1,28M
2026-09-14	CNY 31,45	+%3,97	CNY 30,19	CNY 32,33	CNY 30,13	2,09M
2026-09-11	CNY 30,25	-%1,85	CNY 30,22	CNY 30,41	CNY 29,94	728,00K
2026-09-10	CNY 30,82	-%0,61	CNY 31,01	CNY 31,01	CNY 30,45	888,81K
2026-09-09	CNY 31,01	-%1,80	CNY 31,64	CNY 31,80	CNY 30,90	1,28M
2026-09-08	CNY 31,58	-%1,37	CNY 31,52	CNY 32,11	CNY 31,40	1,09M
2026-09-07	CNY 32,02	+%1,04	CNY 31,79	CNY 32,08	CNY 31,42	754,70K
2026-09-04	CNY 31,69	+%0,54	CNY 31,67	CNY 32,05	CNY 31,41	921,00K
2026-09-03	CNY 31,52	-%0,85	CNY 31,84	CNY 32,18	CNY 31,44	1,16M
2026-09-02	CNY 31,79	+%0,38	CNY 31,61	CNY 32,00	CNY 31,19	1,23M
2026-09-01	CNY 31,67	+%2,86	CNY 31,00	CNY 31,89	CNY 30,88	1,72M
2026-08-31	CNY 30,79	-%0,58	CNY 30,68	CNY 31,14	CNY 30,52	871,00K
2026-08-28	CNY 30,97	+%0,55	CNY 31,00	CNY 31,14	CNY 30,70	865,50K
2026-08-27	CNY 30,80	+%1,52	CNY 30,86	CNY 31,18	CNY 30,54	1,10M
2026-08-26	CNY 30,34	%0,00	CNY 30,35	CNY 30,57	CNY 30,10	524,73K
2026-08-25	CNY 30,34	+%1,54	CNY 29,87	CNY 30,36	CNY 29,84	749,70K
2026-08-24	CNY 29,88	-%0,37	CNY 30,00	CNY 30,28	CNY 29,81	752,84K
2026-08-21	CNY 29,99	-%0,86	CNY 30,21	CNY 30,28	CNY 29,76	677,10K
2026-08-20	CNY 30,25	+%0,90	CNY 30,00	CNY 30,58	CNY 30,00	761,70K
2026-08-19	CNY 29,98	-%2,79	CNY 30,80	CNY 30,80	CNY 29,80	1,20M
2026-08-18	CNY 30,84	+%0,19	CNY 30,60	CNY 30,95	CNY 30,42	601,10K
2026-08-17	CNY 30,78	+%1,72	CNY 30,23	CNY 30,83	CNY 29,85	1,22M
2026-08-14	CNY 30,26	-%1,91	CNY 30,84	CNY 30,99	CNY 30,23	987,10K
2026-08-13	CNY 30,85	-%1,69	CNY 31,36	CNY 31,53	CNY 30,77	1,19M
2026-08-12	CNY 31,38	+%1,85	CNY 30,79	CNY 31,58	CNY 30,64	923,63K
2026-08-11	CNY 30,81	-%1,15	CNY 31,00	CNY 31,17	CNY 30,64	706,30K
2026-08-10	CNY 31,17	+%0,65	CNY 30,95	CNY 31,48	CNY 30,83	1,01M
2026-08-07	CNY 30,97	-%0,32	CNY 31,02	CNY 31,12	CNY 30,59	837,91K
2026-08-06	CNY 31,07	-%0,70	CNY 31,00	CNY 31,29	CNY 30,81	734,60K
2026-08-05	CNY 31,29	-%0,29	CNY 31,42	CNY 31,42	CNY 30,88	673,49K
2026-08-04	CNY 31,38	-%1,13	CNY 31,86	CNY 31,86	CNY 31,18	892,47K
2026-08-03	CNY 31,74	-%0,28	CNY 31,80	CNY 32,27	CNY 31,50	1,04M
2026-07-31	CNY 31,83	+%2,35	CNY 31,21	CNY 31,94	CNY 30,70	1,25M
2026-07-30	CNY 31,10	+%2,10	CNY 30,60	CNY 31,61	CNY 30,44	1,46M
2026-07-29	CNY 30,46	+%2,04	CNY 29,85	CNY 30,66	CNY 29,80	982,20K
2026-07-28	CNY 29,85	+%1,67	CNY 29,24	CNY 30,10	CNY 29,16	1,06M
2026-07-27	CNY 29,36	+%1,07	CNY 29,01	CNY 29,53	CNY 28,89	711,51K
2026-07-24	CNY 29,05	-%2,84	CNY 29,80	CNY 29,80	CNY 29,05	943,50K
2026-07-23	CNY 29,90	+%0,34	CNY 29,78	CNY 30,14	CNY 29,70	883,16K
2026-07-22	CNY 29,80	-%1,88	CNY 30,60	CNY 30,60	CNY 29,61	1,56M
2026-07-21	CNY 30,37	-%1,27	CNY 30,79	CNY 30,95	CNY 30,26	1,33M
2026-07-20	CNY 30,76	+%1,59	CNY 30,34	CNY 31,10	CNY 30,20	1,61M
2026-07-17	CNY 30,28	-%1,88	CNY 30,97	CNY 31,30	CNY 29,90	1,27M
2026-07-16	CNY 30,86	+%1,38	CNY 30,40	CNY 31,05	CNY 30,04	1,15M
2026-07-15	CNY 30,44	+%1,06	CNY 30,14	CNY 30,50	CNY 29,65	978,50K
2026-07-14	CNY 30,12	+%1,18	CNY 29,77	CNY 30,12	CNY 29,55	599,49K
2026-07-13	CNY 29,77	-%1,75	CNY 30,04	CNY 30,40	CNY 29,76	808,30K
2026-07-10	CNY 30,30	+%1,07	CNY 30,20	CNY 30,60	CNY 29,71	746,10K
2026-07-09	CNY 29,98	-%0,73	CNY 30,20	CNY 30,35	CNY 29,60	657,80K
2026-07-08	CNY 30,20	-%0,17	CNY 30,27	CNY 30,47	CNY 29,85	713,30K
2026-07-07	CNY 30,25	-%2,04	CNY 30,90	CNY 30,92	CNY 30,21	1,10M
2026-07-06	CNY 30,88	+%0,03	CNY 31,20	CNY 31,49	CNY 30,84	839,40K
2026-07-03	CNY 30,87	+%0,23	CNY 30,82	CNY 31,34	CNY 30,69	761,30K
2026-07-02	CNY 30,80	+%0,59	CNY 30,86	CNY 31,28	CNY 30,63	1,19M
2026-07-01	CNY 30,62	-%0,58	CNY 30,99	CNY 31,00	CNY 30,24	1,11M
2026-06-30	CNY 30,80	+%2,05	CNY 30,00	CNY 30,80	CNY 29,60	1,27M
2026-06-29	CNY 30,18	+%1,28	CNY 29,88	CNY 30,34	CNY 28,41	1,94M
2026-06-26	CNY 29,80	-%4,27	CNY 31,00	CNY 31,19	CNY 29,80	1,70M
2026-06-25	CNY 31,13	-%3,38	CNY 32,24	CNY 32,33	CNY 31,01	2,09M
2026-06-24	CNY 32,22	-%3,50	CNY 32,72	CNY 33,43	CNY 32,16	1,72M
2026-06-23	CNY 33,39	-%0,45	CNY 33,16	CNY 34,29	CNY 33,16	1,22M
2026-06-22	CNY 33,54	-%2,61	CNY 34,40	CNY 34,41	CNY 33,01	2,05M
2026-06-18	CNY 34,44	+%5,97	CNY 32,50	CNY 34,72	CNY 32,22	3,85M
2026-06-17	CNY 32,50	-%0,98	CNY 32,82	CNY 33,46	CNY 32,18	2,14M
2026-06-16	CNY 32,82	-%4,81	CNY 34,47	CNY 34,75	CNY 32,20	3,18M
2026-06-15	CNY 34,48	+%1,71	CNY 33,90	CNY 35,43	CNY 33,90	3,20M
2026-06-12	CNY 33,90	-%0,56	CNY 34,57	CNY 34,57	CNY 33,72	1,41M
2026-06-11	CNY 34,09	+%0,26	CNY 34,00	CNY 34,63	CNY 33,79	1,81M
2026-06-10	CNY 34,00	+%1,64	CNY 33,19	CNY 34,12	CNY 32,56	2,44M
2026-06-09	CNY 33,45	-%0,09	CNY 33,78	CNY 33,85	CNY 32,83	1,78M
2026-06-08	CNY 33,48	-%0,68	CNY 32,91	CNY 34,49	CNY 32,50	2,16M
2026-06-05	CNY 33,71	-%0,94	CNY 34,26	CNY 34,64	CNY 33,50	2,27M
2026-06-04	CNY 34,03	-%6,10	CNY 36,00	CNY 38,00	CNY 33,59	5,20M
2026-06-03	CNY 36,24	-%5,77	CNY 38,34	CNY 38,34	CNY 36,10	3,56M
2026-06-02	CNY 38,46	-%0,05	CNY 38,57	CNY 38,99	CNY 37,95	2,59M
2026-06-01	CNY 38,48	+%3,22	CNY 37,28	CNY 38,99	CNY 37,01	3,45M
2026-05-29	CNY 37,28	-%0,72	CNY 37,90	CNY 37,90	CNY 37,00	1,60M
2026-05-28	CNY 37,55	+%0,13	CNY 37,55	CNY 38,19	CNY 37,00	1,51M
2026-05-27	CNY 37,50	%0,00	CNY 37,43	CNY 38,23	CNY 36,80	1,75M
2026-05-26	CNY 37,50	+%1,41	CNY 37,37	CNY 37,67	CNY 36,30	2,60M