002546 Geçmiş veriler - Nanjing Xinlian Electronics Co., Ltd. Class A | Makkler

002546 Geçmiş veriler - Nanjing Xinlian Electronics Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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