688681 Geçmiş veriler - Shandong Kehui Power Automation Co.,Ltd Class A | Makkler

688681 Geçmiş veriler - Shandong Kehui Power Automation Co.,Ltd Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tabloda en yeni 90 / 242 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.

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