002972 Geçmiş veriler - Shenzhen Keanda Electronic Technology Corp., Ltd. Class A | Makkler

002972 Geçmiş veriler - Shenzhen Keanda Electronic Technology Corp., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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