000815 Geçmiş veriler - MCC Meili Cloud Computing Industry Investment Co., Ltd. Class A | Makkler

000815 Geçmiş veriler - MCC Meili Cloud Computing Industry Investment Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 14,25	-%1,45	CNY 14,65	CNY 14,75	CNY 14,19	17,11M
2026-09-29	CNY 14,46	-%0,82	CNY 14,58	CNY 14,68	CNY 14,44	15,82M
2026-09-28	CNY 14,58	-%4,52	CNY 15,27	CNY 15,32	CNY 14,50	26,52M
2026-09-24	CNY 15,27	-%3,48	CNY 15,60	CNY 15,72	CNY 15,26	27,76M
2026-09-23	CNY 15,82	-%1,98	CNY 16,00	CNY 16,48	CNY 15,62	47,46M
2026-09-22	CNY 16,14	+%1,83	CNY 16,00	CNY 16,55	CNY 15,89	60,07M
2026-09-21	CNY 15,85	+%1,93	CNY 15,60	CNY 16,06	CNY 15,51	48,28M
2026-09-18	CNY 15,55	+%1,37	CNY 15,60	CNY 15,64	CNY 15,37	26,87M
2026-09-17	CNY 15,34	-%0,39	CNY 15,32	CNY 15,78	CNY 15,28	26,50M
2026-09-16	CNY 15,40	+%1,92	CNY 15,08	CNY 15,47	CNY 14,93	32,55M
2026-09-15	CNY 15,11	-%2,83	CNY 15,57	CNY 15,65	CNY 15,09	29,53M
2026-09-14	CNY 15,55	+%0,71	CNY 15,43	CNY 15,80	CNY 15,34	32,03M
2026-09-11	CNY 15,44	-%1,15	CNY 15,28	CNY 15,59	CNY 15,05	35,39M
2026-09-10	CNY 15,62	-%4,05	CNY 15,96	CNY 15,96	CNY 15,36	46,17M
2026-09-09	CNY 16,28	+%0,87	CNY 16,31	CNY 17,10	CNY 16,01	52,32M
2026-09-08	CNY 16,14	-%1,28	CNY 16,33	CNY 16,81	CNY 16,08	43,25M
2026-09-07	CNY 16,35	+%1,05	CNY 16,18	CNY 16,45	CNY 15,91	40,55M
2026-09-04	CNY 16,18	-%1,70	CNY 16,81	CNY 16,90	CNY 16,05	63,33M
2026-09-03	CNY 16,46	-%1,79	CNY 16,81	CNY 16,85	CNY 16,33	44,02M
2026-09-02	CNY 16,76	+%1,02	CNY 16,32	CNY 16,98	CNY 16,21	62,13M
2026-09-01	CNY 16,59	%0,00	CNY 16,66	CNY 17,17	CNY 16,41	61,49M
2026-08-31	CNY 16,59	+%1,65	CNY 15,90	CNY 16,59	CNY 15,81	51,98M
2026-08-28	CNY 16,32	-%1,86	CNY 16,63	CNY 16,95	CNY 16,32	66,01M
2026-08-27	CNY 16,63	+%2,21	CNY 16,47	CNY 16,75	CNY 16,12	60,75M
2026-08-26	CNY 16,27	-%2,57	CNY 16,70	CNY 16,70	CNY 16,01	59,48M
2026-08-25	CNY 16,70	+%4,05	CNY 15,66	CNY 17,29	CNY 15,53	80,88M
2026-08-24	CNY 16,05	-%2,61	CNY 16,48	CNY 16,77	CNY 15,80	53,77M
2026-08-21	CNY 16,48	+%2,30	CNY 16,06	CNY 16,52	CNY 15,62	59,93M
2026-08-20	CNY 16,11	+%0,19	CNY 16,12	CNY 16,38	CNY 15,62	59,64M
2026-08-19	CNY 16,08	-%10,02	CNY 16,64	CNY 16,91	CNY 16,08	86,93M
2026-08-18	CNY 17,87	-%5,25	CNY 18,30	CNY 18,77	CNY 17,78	98,86M
2026-08-17	CNY 18,86	-%0,58	CNY 18,50	CNY 19,00	CNY 17,74	145,43M
2026-08-14	CNY 18,97	+%3,32	CNY 18,29	CNY 19,60	CNY 17,48	177,49M
2026-08-13	CNY 18,36	-%1,98	CNY 19,22	CNY 19,68	CNY 18,30	161,86M
2026-08-12	CNY 18,73	-%0,79	CNY 19,50	CNY 19,80	CNY 18,40	139,55M
2026-08-11	CNY 18,88	+%3,62	CNY 18,51	CNY 19,37	CNY 17,85	158,84M
2026-08-10	CNY 18,22	+%1,05	CNY 18,03	CNY 18,89	CNY 18,00	109,26M
2026-08-07	CNY 18,03	-%1,53	CNY 18,04	CNY 18,30	CNY 17,40	100,57M
2026-08-06	CNY 18,31	-%2,86	CNY 18,24	CNY 19,13	CNY 17,86	168,02M
2026-08-05	CNY 18,85	+%2,61	CNY 19,00	CNY 19,80	CNY 18,52	218,82M
2026-08-04	CNY 18,37	+%10,00	CNY 18,00	CNY 18,37	CNY 17,69	36,92M
2026-08-03	CNY 16,70	+%10,01	CNY 15,90	CNY 16,70	CNY 15,78	92,67M
2026-07-31	CNY 15,18	+%10,00	CNY 14,36	CNY 15,18	CNY 14,27	64,18M
2026-07-30	CNY 13,80	-%8,00	CNY 14,73	CNY 15,09	CNY 13,70	84,30M
2026-07-29	CNY 15,00	-%5,18	CNY 15,72	CNY 15,80	CNY 14,25	104,36M
2026-07-28	CNY 15,82	-%4,70	CNY 15,65	CNY 16,40	CNY 15,34	102,92M
2026-07-27	CNY 16,60	+%2,53	CNY 16,21	CNY 16,70	CNY 15,60	147,31M
2026-07-24	CNY 16,19	-%8,74	CNY 17,37	CNY 17,37	CNY 16,14	164,09M
2026-07-23	CNY 17,74	+%9,98	CNY 16,47	CNY 17,74	CNY 16,13	122,52M
2026-07-22	CNY 16,13	+%10,03	CNY 16,13	CNY 16,13	CNY 15,51	90,19M
2026-07-21	CNY 14,66	+%9,98	CNY 14,65	CNY 14,66	CNY 14,60	30,32M
2026-07-20	CNY 13,33	+%9,98	CNY 13,33	CNY 13,33	CNY 13,33	15,72M
2026-07-17	CNY 12,12	-%6,26	CNY 12,79	CNY 13,01	CNY 11,97	31,98M
2026-07-16	CNY 12,93	-%0,84	CNY 12,91	CNY 13,36	CNY 12,73	26,76M
2026-07-15	CNY 13,04	-%0,91	CNY 13,08	CNY 13,48	CNY 12,96	23,53M
2026-07-14	CNY 13,16	-%1,05	CNY 13,31	CNY 13,51	CNY 12,50	36,11M
2026-07-13	CNY 13,30	-%5,47	CNY 13,95	CNY 14,37	CNY 13,18	36,38M
2026-07-10	CNY 14,07	+%2,18	CNY 13,72	CNY 14,40	CNY 13,55	53,14M
2026-07-09	CNY 13,77	+%1,85	CNY 13,36	CNY 13,85	CNY 13,05	51,51M
2026-07-08	CNY 13,52	+%4,00	CNY 13,01	CNY 13,92	CNY 12,96	59,04M
2026-07-07	CNY 13,00	-%3,70	CNY 13,51	CNY 13,56	CNY 12,93	25,83M
2026-07-06	CNY 13,50	-%2,60	CNY 13,85	CNY 13,95	CNY 13,42	27,95M
2026-07-03	CNY 13,86	-%2,67	CNY 14,22	CNY 14,44	CNY 13,85	34,02M
2026-07-02	CNY 14,24	-%3,06	CNY 14,49	CNY 14,85	CNY 14,21	36,83M
2026-07-01	CNY 14,69	+%0,96	CNY 14,48	CNY 15,18	CNY 14,18	51,08M
2026-06-30	CNY 14,55	+%3,19	CNY 14,07	CNY 14,77	CNY 13,84	44,52M
2026-06-29	CNY 14,10	-%3,42	CNY 14,51	CNY 14,76	CNY 14,02	38,98M
2026-06-26	CNY 14,60	-%7,89	CNY 15,52	CNY 15,80	CNY 14,58	51,02M
2026-06-25	CNY 15,85	-%6,71	CNY 16,67	CNY 16,84	CNY 15,80	54,56M
2026-06-24	CNY 16,99	+%2,66	CNY 16,28	CNY 17,28	CNY 15,55	63,97M
2026-06-23	CNY 16,55	-%6,76	CNY 17,29	CNY 17,55	CNY 16,45	62,51M
2026-06-22	CNY 17,75	+%4,04	CNY 17,00	CNY 18,27	CNY 16,99	77,29M
2026-06-18	CNY 17,06	-%1,27	CNY 16,89	CNY 17,44	CNY 16,68	66,95M
2026-06-17	CNY 17,28	+%6,01	CNY 16,49	CNY 17,48	CNY 16,18	95,44M
2026-06-16	CNY 16,30	+%1,81	CNY 16,06	CNY 16,51	CNY 15,70	55,14M
2026-06-15	CNY 16,01	+%4,71	CNY 15,48	CNY 16,04	CNY 15,40	53,02M
2026-06-12	CNY 15,29	-%2,36	CNY 15,89	CNY 15,98	CNY 15,18	53,29M
2026-06-11	CNY 15,66	-%7,17	CNY 15,77	CNY 16,46	CNY 15,54	76,66M
2026-06-10	CNY 16,87	+%9,97	CNY 15,67	CNY 16,87	CNY 15,67	60,68M
2026-06-09	CNY 15,34	+%1,79	CNY 15,31	CNY 15,43	CNY 15,07	28,33M
2026-06-08	CNY 15,07	-%3,95	CNY 15,12	CNY 15,59	CNY 14,78	36,23M
2026-06-05	CNY 15,69	-%1,20	CNY 15,85	CNY 16,07	CNY 15,41	34,78M
2026-06-04	CNY 15,88	-%1,49	CNY 15,95	CNY 16,26	CNY 15,71	33,95M
2026-06-03	CNY 16,12	+%0,31	CNY 15,94	CNY 16,49	CNY 15,72	43,95M
2026-06-02	CNY 16,07	-%0,92	CNY 16,35	CNY 16,48	CNY 15,52	42,59M
2026-06-01	CNY 16,22	+%0,93	CNY 16,01	CNY 16,55	CNY 15,92	37,33M
2026-05-29	CNY 16,07	-%4,63	CNY 16,86	CNY 17,05	CNY 15,96	53,94M
2026-05-28	CNY 16,85	+%2,00	CNY 16,85	CNY 17,13	CNY 16,44	49,31M
2026-05-27	CNY 16,52	-%6,35	CNY 17,41	CNY 17,42	CNY 16,41	66,58M
2026-05-26	CNY 17,64	-%8,55	CNY 18,86	CNY 18,96	CNY 17,40	73,11M