605169 Geçmiş veriler - Xinjiang Hongtong Natural Gas Co. Ltd. Class A | Makkler

605169 Geçmiş veriler - Xinjiang Hongtong Natural Gas Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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