603978 Geçmiş veriler - Shenzhen Sunxing Light Alloy Materials Co., Ltd. Class A | Makkler

603978 Geçmiş veriler - Shenzhen Sunxing Light Alloy Materials Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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