002917 Geçmiş veriler - Shenzhen King Explorer Science & Technology Co. Ltd. Class A | Makkler

002917 Geçmiş veriler - Shenzhen King Explorer Science & Technology Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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