002930 Geçmiş veriler - Guangdong Great River Smarter Logistics Co., Ltd. Class A | Makkler

002930 Geçmiş veriler - Guangdong Great River Smarter Logistics Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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