002530 Geçmiş veriler - JC Finance & Tax Interconnect Holdings Ltd. Class A | Makkler

002530 Geçmiş veriler - JC Finance & Tax Interconnect Holdings Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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