605186 Geçmiş veriler - Shanghai General Healthy Information & Technology Co. Ltd. Class A | Makkler

605186 Geçmiş veriler - Shanghai General Healthy Information & Technology Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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