688786 Geçmiş veriler - Jiangxi Yuean Advanced Materials Co. Ltd. Class A | Makkler

688786 Geçmiş veriler - Jiangxi Yuean Advanced Materials Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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