002949 Geçmiş veriler - Shenzhen Capol International & Associates Co., Ltd. Class A | Makkler

002949 Geçmiş veriler - Shenzhen Capol International & Associates Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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