003032 Geçmiş veriler - Jiangsu Chuanzhiboke Education Technology Co., Ltd. Class A | Makkler

003032 Geçmiş veriler - Jiangsu Chuanzhiboke Education Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 8,62	-%0,69	CNY 8,83	CNY 8,95	CNY 8,60	17,62M
2026-09-29	CNY 8,68	-%0,80	CNY 8,70	CNY 8,89	CNY 8,63	21,50M
2026-09-28	CNY 8,75	-%2,78	CNY 8,93	CNY 9,00	CNY 8,66	37,42M
2026-09-24	CNY 9,00	-%2,81	CNY 8,89	CNY 9,54	CNY 8,89	56,97M
2026-09-23	CNY 9,26	-%7,03	CNY 10,45	CNY 10,80	CNY 9,12	80,78M
2026-09-22	CNY 9,96	+%6,07	CNY 9,43	CNY 10,33	CNY 9,38	76,80M
2026-09-21	CNY 9,39	+%4,57	CNY 9,10	CNY 9,70	CNY 8,98	43,02M
2026-09-18	CNY 8,98	-%0,11	CNY 8,87	CNY 9,04	CNY 8,74	28,63M
2026-09-17	CNY 8,99	+%3,10	CNY 8,65	CNY 9,01	CNY 8,65	31,39M
2026-09-16	CNY 8,72	%0,00	CNY 8,68	CNY 8,87	CNY 8,54	21,15M
2026-09-15	CNY 8,72	-%0,80	CNY 8,82	CNY 8,90	CNY 8,67	20,55M
2026-09-14	CNY 8,79	-%1,35	CNY 8,90	CNY 8,96	CNY 8,65	27,44M
2026-09-11	CNY 8,91	-%2,30	CNY 9,01	CNY 9,12	CNY 8,82	31,47M
2026-09-10	CNY 9,12	-%4,50	CNY 9,45	CNY 9,50	CNY 8,98	42,69M
2026-09-09	CNY 9,55	-%4,31	CNY 9,72	CNY 9,88	CNY 9,25	63,54M
2026-09-08	CNY 9,98	+%3,21	CNY 9,53	CNY 10,50	CNY 9,48	66,83M
2026-09-07	CNY 9,67	-%0,51	CNY 9,50	CNY 9,88	CNY 9,33	64,29M
2026-09-04	CNY 9,72	-%10,00	CNY 10,30	CNY 11,20	CNY 9,72	92,60M
2026-09-03	CNY 10,80	-%10,00	CNY 12,09	CNY 12,30	CNY 10,80	43,54M
2026-09-02	CNY 12,00	+%1,87	CNY 11,33	CNY 12,00	CNY 11,08	70,66M
2026-09-01	CNY 11,78	+%7,58	CNY 10,88	CNY 11,80	CNY 10,74	79,82M
2026-08-31	CNY 10,95	+%4,89	CNY 10,60	CNY 10,99	CNY 10,08	72,53M
2026-08-28	CNY 10,44	-%0,10	CNY 10,55	CNY 11,07	CNY 10,26	72,95M
2026-08-27	CNY 10,45	+%5,56	CNY 9,99	CNY 10,55	CNY 9,91	58,86M
2026-08-26	CNY 9,90	-%2,75	CNY 10,17	CNY 10,28	CNY 9,69	51,78M
2026-08-25	CNY 10,18	+%1,90	CNY 9,74	CNY 10,25	CNY 9,61	55,72M
2026-08-24	CNY 9,99	-%7,16	CNY 10,66	CNY 10,75	CNY 9,68	81,02M
2026-08-21	CNY 10,76	-%9,96	CNY 11,50	CNY 11,70	CNY 10,76	46,57M
2026-08-20	CNY 11,95	-%10,02	CNY 11,95	CNY 12,48	CNY 11,95	76,54M
2026-08-19	CNY 13,28	+%1,07	CNY 12,30	CNY 13,28	CNY 11,90	82,22M
2026-08-18	CNY 13,14	+%5,04	CNY 12,57	CNY 13,26	CNY 12,36	90,26M
2026-08-17	CNY 12,51	+%2,04	CNY 12,06	CNY 12,78	CNY 11,90	76,55M
2026-08-14	CNY 12,26	+%5,51	CNY 11,50	CNY 12,28	CNY 11,06	86,23M
2026-08-13	CNY 11,62	-%9,99	CNY 11,78	CNY 12,50	CNY 11,62	93,55M
2026-08-12	CNY 12,91	+%9,97	CNY 12,00	CNY 12,91	CNY 12,00	65,19M
2026-08-11	CNY 11,74	-%2,41	CNY 11,45	CNY 12,66	CNY 11,40	97,53M
2026-08-10	CNY 12,03	+%4,61	CNY 10,99	CNY 12,08	CNY 10,60	100,33M
2026-08-07	CNY 11,50	+%5,02	CNY 11,25	CNY 11,72	CNY 10,80	109,52M
2026-08-06	CNY 10,95	-%6,65	CNY 11,50	CNY 12,00	CNY 10,65	109,75M
2026-08-05	CNY 11,73	+%10,04	CNY 11,72	CNY 11,73	CNY 11,43	53,44M
2026-08-04	CNY 10,66	+%10,01	CNY 10,65	CNY 10,66	CNY 10,43	29,59M
2026-08-03	CNY 9,69	+%9,99	CNY 9,69	CNY 9,69	CNY 9,69	8,19M
2026-07-31	CNY 8,81	+%9,99	CNY 8,81	CNY 8,81	CNY 7,88	41,32M
2026-07-30	CNY 8,01	+%10,03	CNY 7,80	CNY 8,01	CNY 7,70	25,03M
2026-07-29	CNY 7,28	+%9,97	CNY 7,28	CNY 7,28	CNY 7,28	10,63M
2026-07-28	CNY 6,62	+%9,97	CNY 6,12	CNY 6,62	CNY 6,07	35,03M
2026-07-27	CNY 6,02	+%10,05	CNY 5,51	CNY 6,02	CNY 5,50	13,66M
2026-07-24	CNY 5,47	-%2,32	CNY 5,51	CNY 5,63	CNY 5,44	9,01M
2026-07-23	CNY 5,60	+%4,87	CNY 5,26	CNY 5,60	CNY 5,26	13,87M
2026-07-22	CNY 5,34	-%1,48	CNY 5,38	CNY 5,49	CNY 5,23	14,64M
2026-07-21	CNY 5,42	-%2,87	CNY 5,51	CNY 5,57	CNY 5,28	16,35M
2026-07-20	CNY 5,58	-%0,18	CNY 5,68	CNY 5,75	CNY 5,48	21,73M
2026-07-17	CNY 5,59	-%1,06	CNY 5,66	CNY 5,91	CNY 5,54	24,20M
2026-07-16	CNY 5,65	+%5,21	CNY 5,40	CNY 5,76	CNY 5,34	30,32M
2026-07-15	CNY 5,37	+%5,71	CNY 5,41	CNY 5,59	CNY 5,34	34,65M
2026-07-14	CNY 5,08	+%2,01	CNY 4,96	CNY 5,08	CNY 4,89	8,78M
2026-07-13	CNY 4,98	-%4,23	CNY 5,20	CNY 5,26	CNY 4,96	11,06M
2026-07-10	CNY 5,20	+%1,96	CNY 5,09	CNY 5,32	CNY 5,01	12,78M
2026-07-09	CNY 5,10	-%2,11	CNY 5,18	CNY 5,26	CNY 5,06	9,29M
2026-07-08	CNY 5,21	+%0,39	CNY 5,13	CNY 5,34	CNY 5,09	13,51M
2026-07-07	CNY 5,19	-%2,99	CNY 5,29	CNY 5,35	CNY 5,15	10,53M
2026-07-06	CNY 5,35	-%1,11	CNY 5,50	CNY 5,59	CNY 5,30	13,00M
2026-07-03	CNY 5,41	+%1,88	CNY 5,36	CNY 5,45	CNY 5,30	10,63M
2026-07-02	CNY 5,31	-%0,19	CNY 5,27	CNY 5,52	CNY 5,23	12,61M
2026-07-01	CNY 5,32	+%3,30	CNY 5,12	CNY 5,42	CNY 5,07	15,61M
2026-06-30	CNY 5,15	-%0,19	CNY 5,36	CNY 5,41	CNY 5,07	14,40M
2026-06-29	CNY 5,16	+%1,57	CNY 5,09	CNY 5,21	CNY 4,92	16,59M
2026-06-26	CNY 5,08	-%1,74	CNY 5,20	CNY 5,23	CNY 5,07	16,15M
2026-06-25	CNY 5,17	-%4,26	CNY 5,40	CNY 5,50	CNY 5,16	16,30M
2026-06-24	CNY 5,40	-%6,41	CNY 5,73	CNY 5,84	CNY 5,30	20,40M
2026-06-23	CNY 5,77	-%0,52	CNY 5,76	CNY 5,94	CNY 5,71	8,91M
2026-06-22	CNY 5,80	-%5,07	CNY 6,09	CNY 6,11	CNY 5,69	15,62M
2026-06-18	CNY 6,11	-%1,93	CNY 6,30	CNY 6,30	CNY 6,07	9,30M
2026-06-17	CNY 6,23	-%3,86	CNY 6,41	CNY 6,43	CNY 6,22	9,52M
2026-06-16	CNY 6,48	+%0,62	CNY 6,38	CNY 6,52	CNY 6,23	13,04M
2026-06-15	CNY 6,44	+%3,04	CNY 6,22	CNY 6,68	CNY 6,17	17,66M
2026-06-12	CNY 6,25	-%6,16	CNY 6,50	CNY 6,54	CNY 6,17	20,95M
2026-06-11	CNY 6,66	+%4,55	CNY 6,55	CNY 6,75	CNY 6,37	33,74M
2026-06-10	CNY 6,37	%0,00	CNY 6,37	CNY 6,37	CNY 6,37	0
2026-06-09	CNY 6,37	-%0,47	CNY 6,36	CNY 6,48	CNY 6,34	3,53M
2026-06-08	CNY 6,40	-%2,74	CNY 6,40	CNY 6,50	CNY 6,28	5,33M
2026-06-05	CNY 6,58	-%1,35	CNY 6,62	CNY 6,69	CNY 6,50	5,73M
2026-06-04	CNY 6,67	-%3,05	CNY 6,85	CNY 6,85	CNY 6,58	6,62M
2026-06-03	CNY 6,88	-%3,51	CNY 7,10	CNY 7,10	CNY 6,77	6,40M
2026-06-02	CNY 7,13	+%0,42	CNY 7,11	CNY 7,17	CNY 6,99	3,60M
2026-06-01	CNY 7,10	+%1,87	CNY 6,88	CNY 7,11	CNY 6,88	4,93M
2026-05-29	CNY 6,97	-%4,26	CNY 7,26	CNY 7,27	CNY 6,92	8,34M
2026-05-28	CNY 7,28	+%1,25	CNY 7,15	CNY 7,32	CNY 7,13	3,93M
2026-05-27	CNY 7,19	-%4,39	CNY 7,50	CNY 7,51	CNY 7,14	8,74M
2026-05-26	CNY 7,52	-%0,40	CNY 7,48	CNY 7,57	CNY 7,27	7,84M