688148 Geçmiş veriler - Guangdong Fangyuan New Materials Group Co. Ltd. Class A | Makkler

688148 Geçmiş veriler - Guangdong Fangyuan New Materials Group Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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