002841 Geçmiş veriler - Guangzhou Shiyuan Electronic Technology Co. Ltd. Class A | Makkler

002841 Geçmiş veriler - Guangzhou Shiyuan Electronic Technology Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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