000997 Geçmiş veriler - Newland Digital Technology Co., Ltd. Class A | Makkler

000997 Geçmiş veriler - Newland Digital Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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