605399 Geçmiş veriler - Jiangxi Chenguang New Materials Co., Ltd. Class A | Makkler

605399 Geçmiş veriler - Jiangxi Chenguang New Materials Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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