688789 Geçmiş veriler - Hangzhou Honghua Digital Technology Stock Co., Ltd. Class A | Makkler

688789 Geçmiş veriler - Hangzhou Honghua Digital Technology Stock Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 50,00	-%1,83	CNY 50,93	CNY 51,35	CNY 48,00	3,19M
2026-09-29	CNY 50,93	+%3,18	CNY 49,11	CNY 51,04	CNY 49,01	2,78M
2026-09-28	CNY 49,36	-%0,72	CNY 49,87	CNY 50,96	CNY 48,22	3,62M
2026-09-24	CNY 49,72	-%2,53	CNY 51,09	CNY 51,88	CNY 49,63	3,22M
2026-09-23	CNY 51,01	+%10,77	CNY 46,30	CNY 52,43	CNY 46,01	5,60M
2026-09-22	CNY 46,05	+%3,72	CNY 44,59	CNY 46,28	CNY 44,02	2,41M
2026-09-21	CNY 44,40	+%4,42	CNY 42,93	CNY 44,80	CNY 42,33	2,70M
2026-09-18	CNY 42,52	+%3,20	CNY 41,39	CNY 42,87	CNY 41,20	1,69M
2026-09-17	CNY 41,20	+%1,50	CNY 40,46	CNY 41,93	CNY 40,46	1,77M
2026-09-16	CNY 40,59	-%0,44	CNY 40,88	CNY 41,00	CNY 39,97	964,05K
2026-09-15	CNY 40,77	+%0,17	CNY 40,31	CNY 41,31	CNY 40,31	902,25K
2026-09-14	CNY 40,70	-%1,07	CNY 41,30	CNY 41,55	CNY 40,22	1,46M
2026-09-11	CNY 41,14	+%0,91	CNY 40,49	CNY 41,23	CNY 39,00	2,70M
2026-09-10	CNY 40,77	-%0,80	CNY 40,83	CNY 41,00	CNY 40,26	1,82M
2026-09-09	CNY 41,10	-%2,74	CNY 42,04	CNY 42,39	CNY 40,81	3,11M
2026-09-08	CNY 42,26	-%0,96	CNY 42,53	CNY 43,19	CNY 42,26	972,11K
2026-09-07	CNY 42,67	+%0,40	CNY 42,65	CNY 43,32	CNY 42,33	1,17M
2026-09-04	CNY 42,50	+%2,04	CNY 41,65	CNY 43,41	CNY 41,65	3,32M
2026-09-03	CNY 41,65	-%0,83	CNY 42,10	CNY 42,43	CNY 41,46	2,03M
2026-09-02	CNY 42,00	-%7,28	CNY 44,80	CNY 44,82	CNY 41,90	3,06M
2026-09-01	CNY 45,30	+%2,26	CNY 44,10	CNY 45,49	CNY 43,40	2,02M
2026-08-31	CNY 44,30	-%4,28	CNY 46,01	CNY 46,20	CNY 41,82	4,54M
2026-08-28	CNY 46,28	-%0,86	CNY 46,32	CNY 47,33	CNY 46,17	1,07M
2026-08-27	CNY 46,68	-%1,23	CNY 45,98	CNY 46,86	CNY 45,46	2,51M
2026-08-26	CNY 47,26	+%0,45	CNY 47,15	CNY 47,52	CNY 46,13	1,47M
2026-08-25	CNY 47,05	+%3,73	CNY 45,50	CNY 47,38	CNY 45,20	1,13M
2026-08-24	CNY 45,36	-%1,88	CNY 46,13	CNY 46,33	CNY 45,00	1,56M
2026-08-21	CNY 46,23	-%3,47	CNY 47,64	CNY 48,25	CNY 45,96	2,05M
2026-08-20	CNY 47,89	+%2,70	CNY 46,94	CNY 48,38	CNY 46,79	1,75M
2026-08-19	CNY 46,63	+%0,11	CNY 46,33	CNY 48,50	CNY 45,86	3,06M
2026-08-18	CNY 46,58	-%0,75	CNY 46,52	CNY 46,98	CNY 45,66	1,54M
2026-08-17	CNY 46,93	+%0,49	CNY 46,59	CNY 47,00	CNY 45,75	1,50M
2026-08-14	CNY 46,70	-%0,32	CNY 47,01	CNY 47,66	CNY 46,50	891,92K
2026-08-13	CNY 46,85	-%0,32	CNY 47,15	CNY 47,44	CNY 46,45	1,36M
2026-08-12	CNY 47,00	+%0,41	CNY 47,27	CNY 47,74	CNY 46,30	1,79M
2026-08-11	CNY 46,81	+%1,92	CNY 45,70	CNY 48,06	CNY 45,20	2,36M
2026-08-10	CNY 45,93	+%1,86	CNY 45,28	CNY 45,93	CNY 44,87	1,86M
2026-08-07	CNY 45,09	-%2,34	CNY 46,19	CNY 46,25	CNY 44,60	2,13M
2026-08-06	CNY 46,17	-%2,80	CNY 47,07	CNY 47,68	CNY 46,11	1,66M
2026-08-05	CNY 47,50	+%0,57	CNY 47,23	CNY 47,90	CNY 47,09	1,03M
2026-08-04	CNY 47,23	-%1,19	CNY 48,00	CNY 48,10	CNY 47,20	1,19M
2026-08-03	CNY 47,80	+%2,95	CNY 46,35	CNY 48,03	CNY 46,13	1,55M
2026-07-31	CNY 46,43	+%0,91	CNY 45,93	CNY 47,07	CNY 45,93	1,52M
2026-07-30	CNY 46,01	-%0,32	CNY 45,58	CNY 47,13	CNY 45,58	1,47M
2026-07-29	CNY 46,16	+%4,55	CNY 44,21	CNY 46,50	CNY 44,01	2,03M
2026-07-28	CNY 44,15	+%0,78	CNY 43,48	CNY 44,30	CNY 43,14	1,23M
2026-07-27	CNY 43,81	+%0,27	CNY 43,07	CNY 44,84	CNY 43,07	1,89M
2026-07-24	CNY 43,69	-%0,93	CNY 44,10	CNY 44,90	CNY 43,28	1,12M
2026-07-23	CNY 44,10	-%3,03	CNY 45,44	CNY 46,20	CNY 44,00	1,63M
2026-07-22	CNY 45,48	-%3,25	CNY 47,08	CNY 47,47	CNY 45,31	1,41M
2026-07-21	CNY 47,01	-%1,47	CNY 47,70	CNY 48,73	CNY 46,49	1,53M
2026-07-20	CNY 47,71	+%3,49	CNY 46,35	CNY 47,88	CNY 46,04	1,81M
2026-07-17	CNY 46,10	-%1,12	CNY 46,77	CNY 47,73	CNY 45,19	2,18M
2026-07-16	CNY 46,62	+%1,08	CNY 45,92	CNY 46,93	CNY 45,30	1,41M
2026-07-15	CNY 46,12	-%0,35	CNY 46,53	CNY 47,60	CNY 45,71	1,25M
2026-07-14	CNY 46,28	-%1,47	CNY 46,53	CNY 47,27	CNY 45,91	1,06M
2026-07-13	CNY 46,97	-%3,93	CNY 48,88	CNY 49,20	CNY 46,70	1,20M
2026-07-10	CNY 48,89	-%0,22	CNY 48,82	CNY 49,57	CNY 48,24	1,17M
2026-07-09	CNY 49,00	-%0,63	CNY 49,80	CNY 49,80	CNY 48,60	1,12M
2026-07-08	CNY 49,31	-%5,90	CNY 51,88	CNY 52,30	CNY 48,94	2,32M
2026-07-07	CNY 52,40	-%1,78	CNY 52,93	CNY 53,88	CNY 50,66	1,58M
2026-07-06	CNY 53,35	+%2,46	CNY 52,22	CNY 53,89	CNY 51,54	1,28M
2026-07-03	CNY 52,07	+%0,58	CNY 51,00	CNY 52,74	CNY 50,80	1,30M
2026-07-02	CNY 51,77	+%1,03	CNY 51,31	CNY 52,40	CNY 50,60	1,50M
2026-07-01	CNY 51,24	-%3,63	CNY 53,17	CNY 53,60	CNY 51,00	2,14M
2026-06-30	CNY 53,17	+%1,64	CNY 52,11	CNY 54,70	CNY 52,11	1,46M
2026-06-29	CNY 52,31	-%1,60	CNY 52,50	CNY 53,32	CNY 51,50	1,49M
2026-06-26	CNY 53,16	-%4,03	CNY 54,25	CNY 54,60	CNY 52,51	2,14M
2026-06-25	CNY 55,39	-%4,66	CNY 56,80	CNY 58,56	CNY 54,10	3,64M
2026-06-24	CNY 58,10	+%10,50	CNY 52,33	CNY 58,86	CNY 52,03	3,92M
2026-06-23	CNY 52,58	+%0,40	CNY 53,00	CNY 53,97	CNY 52,02	2,13M
2026-06-22	CNY 52,37	-%1,82	CNY 52,51	CNY 53,49	CNY 50,72	2,12M
2026-06-18	CNY 53,34	+%3,73	CNY 52,00	CNY 53,71	CNY 50,90	2,03M
2026-06-17	CNY 51,42	+%0,18	CNY 50,86	CNY 52,18	CNY 50,70	976,09K
2026-06-16	CNY 51,33	-%3,10	CNY 52,60	CNY 52,81	CNY 51,21	1,79M
2026-06-15	CNY 52,97	+%5,04	CNY 51,19	CNY 53,29	CNY 50,50	2,99M
2026-06-12	CNY 50,43	+%6,46	CNY 47,92	CNY 50,70	CNY 47,55	3,05M
2026-06-11	CNY 47,37	-%2,61	CNY 48,30	CNY 48,82	CNY 46,92	2,07M
2026-06-10	CNY 48,64	-%0,59	CNY 48,55	CNY 48,97	CNY 47,67	1,36M
2026-06-09	CNY 48,93	-%0,91	CNY 49,66	CNY 49,73	CNY 48,45	1,40M
2026-06-08	CNY 49,38	-%4,25	CNY 50,57	CNY 51,57	CNY 48,71	1,67M
2026-06-05	CNY 51,57	+%2,02	CNY 50,55	CNY 52,06	CNY 49,71	1,84M
2026-06-04	CNY 50,55	-%2,00	CNY 51,58	CNY 51,86	CNY 50,10	1,75M
2026-06-03	CNY 51,58	-%2,35	CNY 52,88	CNY 52,90	CNY 51,30	1,90M
2026-06-02	CNY 52,82	-%1,82	CNY 53,48	CNY 54,28	CNY 52,55	1,30M
2026-06-01	CNY 53,80	-%1,05	CNY 54,37	CNY 54,78	CNY 53,14	1,55M
2026-05-29	CNY 54,37	+%0,33	CNY 54,27	CNY 55,49	CNY 53,70	2,45M
2026-05-28	CNY 54,19	-%1,40	CNY 54,59	CNY 54,80	CNY 52,99	1,80M
2026-05-27	CNY 54,96	-%3,75	CNY 56,80	CNY 56,80	CNY 54,58	2,15M
2026-05-26	CNY 57,10	-%0,21	CNY 57,00	CNY 57,21	CNY 55,86	2,95M