002446 Geçmiş veriler - Guangdong Shenglu Telecommunication Tech. Co., Ltd. Class A | Makkler

002446 Geçmiş veriler - Guangdong Shenglu Telecommunication Tech. Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 7,58	-%2,07	CNY 7,80	CNY 7,82	CNY 7,57	15,45M
2026-09-29	CNY 7,74	-%0,13	CNY 7,81	CNY 7,85	CNY 7,70	15,67M
2026-09-28	CNY 7,75	-%4,91	CNY 8,07	CNY 8,10	CNY 7,67	29,96M
2026-09-24	CNY 8,15	+%0,99	CNY 8,14	CNY 8,34	CNY 8,06	33,71M
2026-09-23	CNY 8,07	-%2,77	CNY 8,26	CNY 8,30	CNY 8,00	24,40M
2026-09-22	CNY 8,30	+%0,12	CNY 8,35	CNY 8,45	CNY 8,27	23,07M
2026-09-21	CNY 8,29	+%1,97	CNY 8,14	CNY 8,31	CNY 8,14	23,46M
2026-09-18	CNY 8,13	+%0,62	CNY 8,15	CNY 8,27	CNY 8,10	21,78M
2026-09-17	CNY 8,08	-%3,58	CNY 8,32	CNY 8,43	CNY 8,05	31,63M
2026-09-16	CNY 8,38	+%2,32	CNY 8,15	CNY 8,40	CNY 8,13	25,84M
2026-09-15	CNY 8,19	%0,00	CNY 8,15	CNY 8,40	CNY 8,13	22,75M
2026-09-14	CNY 8,19	-%1,33	CNY 8,24	CNY 8,34	CNY 8,06	24,56M
2026-09-11	CNY 8,30	+%1,84	CNY 8,06	CNY 8,40	CNY 8,05	38,47M
2026-09-10	CNY 8,15	-%0,37	CNY 8,10	CNY 8,24	CNY 7,97	19,01M
2026-09-09	CNY 8,18	%0,00	CNY 8,13	CNY 8,37	CNY 8,12	27,94M
2026-09-08	CNY 8,18	+%1,36	CNY 8,17	CNY 8,50	CNY 8,12	31,89M
2026-09-07	CNY 8,07	-%1,22	CNY 8,16	CNY 8,22	CNY 8,04	18,19M
2026-09-04	CNY 8,17	-%1,45	CNY 8,37	CNY 8,39	CNY 8,09	18,08M
2026-09-03	CNY 8,29	-%1,54	CNY 8,47	CNY 8,48	CNY 8,24	17,81M
2026-09-02	CNY 8,42	-%0,24	CNY 8,43	CNY 8,49	CNY 8,34	14,43M
2026-09-01	CNY 8,44	-%0,47	CNY 8,45	CNY 8,51	CNY 8,35	15,16M
2026-08-31	CNY 8,48	+%1,80	CNY 8,29	CNY 8,50	CNY 8,24	15,39M
2026-08-28	CNY 8,33	-%1,19	CNY 8,40	CNY 8,48	CNY 8,29	18,70M
2026-08-27	CNY 8,43	+%0,12	CNY 8,37	CNY 8,51	CNY 8,33	17,58M
2026-08-26	CNY 8,42	-%1,17	CNY 8,53	CNY 8,57	CNY 8,33	14,09M
2026-08-25	CNY 8,52	+%2,16	CNY 8,20	CNY 8,59	CNY 8,14	19,16M
2026-08-24	CNY 8,34	-%2,11	CNY 8,50	CNY 8,53	CNY 8,17	19,33M
2026-08-21	CNY 8,52	%0,00	CNY 8,41	CNY 8,57	CNY 8,33	16,80M
2026-08-20	CNY 8,52	+%2,16	CNY 8,50	CNY 8,63	CNY 8,40	20,85M
2026-08-19	CNY 8,34	-%7,85	CNY 9,04	CNY 9,04	CNY 8,32	39,83M
2026-08-18	CNY 9,05	-%1,84	CNY 9,18	CNY 9,19	CNY 8,91	26,62M
2026-08-17	CNY 9,22	+%1,21	CNY 9,06	CNY 9,24	CNY 8,92	29,99M
2026-08-14	CNY 9,11	+%5,32	CNY 8,76	CNY 9,16	CNY 8,76	47,45M
2026-08-13	CNY 8,65	-%2,15	CNY 8,89	CNY 8,95	CNY 8,65	20,65M
2026-08-12	CNY 8,84	+%0,11	CNY 8,81	CNY 8,88	CNY 8,68	24,79M
2026-08-11	CNY 8,83	+%0,23	CNY 8,63	CNY 9,08	CNY 8,61	36,94M
2026-08-10	CNY 8,81	-%4,24	CNY 9,04	CNY 9,10	CNY 8,65	56,63M
2026-08-07	CNY 9,20	+%3,72	CNY 9,00	CNY 9,56	CNY 8,98	81,80M
2026-08-06	CNY 8,87	+%7,26	CNY 8,25	CNY 8,95	CNY 8,16	65,16M
2026-08-05	CNY 8,27	+%3,50	CNY 8,01	CNY 8,46	CNY 7,98	33,49M
2026-08-04	CNY 7,99	+%2,70	CNY 7,80	CNY 8,04	CNY 7,79	23,93M
2026-08-03	CNY 7,78	+%3,05	CNY 7,57	CNY 7,78	CNY 7,54	25,06M
2026-07-31	CNY 7,55	+%2,30	CNY 7,57	CNY 7,67	CNY 7,52	25,39M
2026-07-30	CNY 7,38	-%4,16	CNY 7,62	CNY 7,71	CNY 7,35	27,50M
2026-07-29	CNY 7,70	+%2,67	CNY 7,50	CNY 7,71	CNY 7,37	27,42M
2026-07-28	CNY 7,50	+%0,27	CNY 7,40	CNY 7,61	CNY 7,40	23,43M
2026-07-27	CNY 7,48	+%3,46	CNY 7,18	CNY 7,50	CNY 7,15	24,11M
2026-07-24	CNY 7,23	-%3,86	CNY 7,45	CNY 7,50	CNY 7,22	22,73M
2026-07-23	CNY 7,52	+%3,30	CNY 7,29	CNY 7,56	CNY 7,25	26,65M
2026-07-22	CNY 7,28	-%3,70	CNY 7,45	CNY 7,54	CNY 7,23	30,85M
2026-07-21	CNY 7,56	+%3,00	CNY 7,35	CNY 7,58	CNY 6,76	41,63M
2026-07-20	CNY 7,34	-%5,90	CNY 7,85	CNY 7,96	CNY 7,19	38,42M
2026-07-17	CNY 7,80	-%8,67	CNY 8,50	CNY 8,53	CNY 7,79	42,88M
2026-07-16	CNY 8,54	+%0,12	CNY 8,46	CNY 8,86	CNY 8,31	28,53M
2026-07-15	CNY 8,53	-%3,07	CNY 8,65	CNY 8,83	CNY 8,46	32,79M
2026-07-14	CNY 8,80	-%7,07	CNY 9,31	CNY 9,35	CNY 8,52	56,40M
2026-07-13	CNY 9,47	-%9,98	CNY 10,43	CNY 10,44	CNY 9,47	70,90M
2026-07-10	CNY 10,52	+%1,74	CNY 10,29	CNY 11,06	CNY 10,13	67,84M
2026-07-09	CNY 10,34	+%1,57	CNY 10,20	CNY 10,38	CNY 9,85	44,64M
2026-07-08	CNY 10,18	+%0,69	CNY 10,26	CNY 10,84	CNY 10,12	48,89M
2026-07-07	CNY 10,11	-%5,16	CNY 10,58	CNY 10,70	CNY 10,10	41,75M
2026-07-06	CNY 10,66	-%3,88	CNY 11,13	CNY 11,28	CNY 10,58	55,07M
2026-07-03	CNY 11,09	+%0,82	CNY 11,01	CNY 11,32	CNY 10,94	47,71M
2026-07-02	CNY 11,00	-%1,61	CNY 11,20	CNY 11,40	CNY 10,95	66,86M
2026-07-01	CNY 11,18	+%4,10	CNY 11,12	CNY 11,60	CNY 11,12	110,42M
2026-06-30	CNY 10,74	+%10,04	CNY 9,91	CNY 10,74	CNY 9,84	42,91M
2026-06-29	CNY 9,76	-%3,65	CNY 10,13	CNY 10,20	CNY 9,49	55,40M
2026-06-26	CNY 10,13	-%8,24	CNY 10,93	CNY 11,02	CNY 10,11	73,89M
2026-06-25	CNY 11,04	-%1,34	CNY 11,20	CNY 11,33	CNY 10,82	53,00M
2026-06-24	CNY 11,19	-%2,19	CNY 11,30	CNY 11,50	CNY 10,96	62,50M
2026-06-23	CNY 11,44	-%2,72	CNY 11,64	CNY 11,96	CNY 11,33	65,67M
2026-06-22	CNY 11,76	+%0,34	CNY 11,74	CNY 12,22	CNY 11,40	87,30M
2026-06-18	CNY 11,72	+%0,17	CNY 11,82	CNY 12,03	CNY 11,58	92,27M
2026-06-17	CNY 11,70	-%0,59	CNY 11,40	CNY 11,75	CNY 11,33	116,76M
2026-06-16	CNY 11,77	+%10,00	CNY 11,01	CNY 11,77	CNY 10,95	72,84M
2026-06-15	CNY 10,70	+%1,90	CNY 10,52	CNY 10,78	CNY 10,30	54,53M
2026-06-12	CNY 10,50	-%2,60	CNY 10,92	CNY 11,03	CNY 10,47	63,72M
2026-06-11	CNY 10,78	-%0,46	CNY 10,71	CNY 11,17	CNY 10,62	68,15M
2026-06-10	CNY 10,83	-%0,46	CNY 10,74	CNY 11,20	CNY 10,65	77,04M
2026-06-09	CNY 10,88	+%4,92	CNY 10,49	CNY 10,91	CNY 10,41	91,43M
2026-06-08	CNY 10,37	-%2,35	CNY 10,42	CNY 10,89	CNY 10,30	111,86M
2026-06-05	CNY 10,62	+%8,59	CNY 9,91	CNY 10,76	CNY 9,85	139,55M
2026-06-04	CNY 9,78	+%0,31	CNY 9,61	CNY 9,95	CNY 9,53	24,60M
2026-06-03	CNY 9,75	+%2,20	CNY 9,48	CNY 10,19	CNY 9,44	38,22M
2026-06-02	CNY 9,54	+%0,85	CNY 9,50	CNY 9,72	CNY 9,29	25,26M
2026-06-01	CNY 9,46	-%3,47	CNY 9,70	CNY 9,91	CNY 9,40	31,77M
2026-05-29	CNY 9,80	-%7,46	CNY 10,47	CNY 10,59	CNY 9,70	54,20M
2026-05-28	CNY 10,59	+%7,40	CNY 9,75	CNY 10,84	CNY 9,69	62,90M
2026-05-27	CNY 9,86	-%2,28	CNY 10,18	CNY 10,35	CNY 9,78	35,35M
2026-05-26	CNY 10,09	-%4,90	CNY 10,51	CNY 10,51	CNY 9,90	44,24M