002609 Geçmiş veriler - Shenzhen Jieshun Science & Technology Industry Co., Ltd. Class A | Makkler

002609 Geçmiş veriler - Shenzhen Jieshun Science & Technology Industry Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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