002885 Geçmiş veriler - Shenzhen Jingquanhua Electronics Co. Ltd. Class A | Makkler

002885 Geçmiş veriler - Shenzhen Jingquanhua Electronics Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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