180901 Geçmiş veriler - China Southrn Range Technology Data Center Closed Infrastructure REIT | Makkler

180901 Geçmiş veriler - China Southrn Range Technology Data Center Closed Infrastructure REIT | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tabloda en yeni 90 / 242 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 5,73	+%0,56	CNY 5,70	CNY 5,73	CNY 5,66	2,52M
2026-09-29	CNY 5,70	-%1,08	CNY 5,76	CNY 5,78	CNY 5,68	1,94M
2026-09-28	CNY 5,76	+%0,38	CNY 5,77	CNY 5,85	CNY 5,71	2,91M
2026-09-24	CNY 5,74	+%1,09	CNY 5,67	CNY 5,75	CNY 5,61	1,71M
2026-09-23	CNY 5,68	+%1,96	CNY 5,59	CNY 5,68	CNY 5,54	4,85M
2026-09-22	CNY 5,57	+%0,36	CNY 5,52	CNY 5,59	CNY 5,50	3,36M
2026-09-21	CNY 5,55	-%0,09	CNY 5,56	CNY 5,57	CNY 5,50	2,11M
2026-09-18	CNY 5,55	+%1,67	CNY 5,50	CNY 5,55	CNY 5,44	3,42M
2026-09-17	CNY 5,46	+%1,17	CNY 5,38	CNY 5,50	CNY 5,37	3,00M
2026-09-16	CNY 5,40	-%0,24	CNY 5,41	CNY 5,43	CNY 5,38	3,47M
2026-09-15	CNY 5,41	+%0,58	CNY 5,37	CNY 5,41	CNY 5,37	2,42M
2026-09-14	CNY 5,38	+%0,04	CNY 5,37	CNY 5,38	CNY 5,35	1,37M
2026-09-11	CNY 5,38	%0,00	CNY 5,35	CNY 5,40	CNY 5,32	2,00M
2026-09-10	CNY 5,38	-%0,85	CNY 5,43	CNY 5,45	CNY 5,38	2,67M
2026-09-09	CNY 5,43	+%0,31	CNY 5,41	CNY 5,46	CNY 5,39	2,23M
2026-09-08	CNY 5,41	+%0,04	CNY 5,39	CNY 5,42	CNY 5,37	2,91M
2026-09-07	CNY 5,41	-%0,29	CNY 5,39	CNY 5,43	CNY 5,38	2,72M
2026-09-04	CNY 5,42	+%0,71	CNY 5,37	CNY 5,43	CNY 5,35	1,25M
2026-09-03	CNY 5,39	-%0,41	CNY 5,39	CNY 5,42	CNY 5,35	2,48M
2026-09-02	CNY 5,41	-%0,41	CNY 5,45	CNY 5,45	CNY 5,40	3,31M
2026-09-01	CNY 5,43	-%0,77	CNY 5,46	CNY 5,49	CNY 5,42	2,85M
2026-08-31	CNY 5,47	-%0,24	CNY 5,47	CNY 5,51	CNY 5,42	4,95M
2026-08-28	CNY 5,49	-%0,63	CNY 5,52	CNY 5,52	CNY 5,41	4,63M
2026-08-27	CNY 5,52	-%0,02	CNY 5,52	CNY 5,66	CNY 5,45	7,70M
2026-08-26	CNY 5,52	+%2,85	CNY 5,37	CNY 5,59	CNY 5,30	7,22M
2026-08-25	CNY 5,37	-%0,30	CNY 5,38	CNY 5,38	CNY 5,32	5,06M
2026-08-24	CNY 5,38	-%0,52	CNY 5,41	CNY 5,42	CNY 5,31	4,94M
2026-08-21	CNY 5,41	-%0,15	CNY 5,40	CNY 5,45	CNY 5,39	4,29M
2026-08-20	CNY 5,42	+%1,94	CNY 5,32	CNY 5,46	CNY 5,28	4,69M
2026-08-19	CNY 5,32	+%0,23	CNY 5,31	CNY 5,34	CNY 5,26	4,45M
2026-08-18	CNY 5,30	+%0,66	CNY 5,25	CNY 5,37	CNY 5,25	6,36M
2026-08-17	CNY 5,27	-%1,46	CNY 5,35	CNY 5,36	CNY 5,22	3,48M
2026-08-14	CNY 5,35	-%0,78	CNY 5,39	CNY 5,39	CNY 5,32	3,68M
2026-08-13	CNY 5,39	-%0,74	CNY 5,45	CNY 5,45	CNY 5,37	3,50M
2026-08-12	CNY 5,43	-%1,79	CNY 5,50	CNY 5,50	CNY 5,35	6,58M
2026-08-11	CNY 5,53	%0,00	CNY 5,53	CNY 5,54	CNY 5,50	4,13M
2026-08-10	CNY 5,53	+%0,16	CNY 5,51	CNY 5,57	CNY 5,45	7,74M
2026-08-07	CNY 5,52	+%3,56	CNY 5,30	CNY 5,61	CNY 5,16	8,62M
2026-08-06	CNY 5,33	-%1,30	CNY 5,40	CNY 5,41	CNY 5,18	11,11M
2026-08-05	CNY 5,40	-%3,52	CNY 5,59	CNY 5,59	CNY 5,38	4,37M
2026-08-04	CNY 5,60	-%1,76	CNY 5,73	CNY 5,78	CNY 5,59	2,31M
2026-08-03	CNY 5,70	-%0,51	CNY 5,72	CNY 5,75	CNY 5,68	3,84M
2026-07-31	CNY 5,73	+%0,97	CNY 5,70	CNY 5,78	CNY 5,68	2,56M
2026-07-30	CNY 5,67	+%0,19	CNY 5,66	CNY 5,74	CNY 5,65	2,88M
2026-07-29	CNY 5,66	-%0,70	CNY 5,70	CNY 5,80	CNY 5,63	2,12M
2026-07-28	CNY 5,70	-%0,75	CNY 5,75	CNY 5,76	CNY 5,70	1,86M
2026-07-27	CNY 5,74	-%1,15	CNY 5,81	CNY 5,94	CNY 5,74	1,46M
2026-07-24	CNY 5,81	-%1,49	CNY 5,90	CNY 5,90	CNY 5,80	1,41M
2026-07-23	CNY 5,90	-%1,86	CNY 6,01	CNY 6,01	CNY 5,88	3,10M
2026-07-22	CNY 6,01	-%2,61	CNY 6,15	CNY 6,17	CNY 6,00	2,73M
2026-07-21	CNY 6,17	-%1,20	CNY 6,25	CNY 6,25	CNY 6,15	2,17M
2026-07-20	CNY 6,25	-%0,54	CNY 6,28	CNY 6,28	CNY 6,23	1,87M
2026-07-17	CNY 6,28	-%0,57	CNY 6,29	CNY 6,29	CNY 6,23	1,03M
2026-07-16	CNY 6,32	+%0,10	CNY 6,31	CNY 6,39	CNY 6,25	1,97M
2026-07-15	CNY 6,31	-%0,39	CNY 6,31	CNY 6,38	CNY 6,22	1,20M
2026-07-14	CNY 6,34	+%0,03	CNY 6,33	CNY 6,38	CNY 6,25	1,66M
2026-07-13	CNY 6,33	+%0,21	CNY 6,29	CNY 6,37	CNY 6,24	931,99K
2026-07-10	CNY 6,32	+%0,96	CNY 6,26	CNY 6,34	CNY 6,25	1,97M
2026-07-09	CNY 6,26	%0,00	CNY 6,22	CNY 6,26	CNY 6,19	1,63M
2026-07-08	CNY 6,26	-%1,57	CNY 6,30	CNY 6,43	CNY 6,23	1,92M
2026-07-07	CNY 6,36	-%0,78	CNY 6,37	CNY 6,47	CNY 6,36	1,69M
2026-07-06	CNY 6,41	%0,00	CNY 6,36	CNY 6,48	CNY 6,30	2,01M
2026-07-03	CNY 6,41	+%1,04	CNY 6,32	CNY 6,44	CNY 6,30	2,79M
2026-07-02	CNY 6,34	+%0,62	CNY 6,28	CNY 6,36	CNY 6,25	1,37M
2026-07-01	CNY 6,30	-%0,47	CNY 6,36	CNY 6,40	CNY 6,25	1,01M
2026-06-30	CNY 6,34	+%0,54	CNY 6,33	CNY 6,36	CNY 6,24	2,04M
2026-06-29	CNY 6,30	+%1,30	CNY 6,22	CNY 6,31	CNY 6,14	3,03M
2026-06-26	CNY 6,22	-%0,45	CNY 6,21	CNY 6,31	CNY 6,11	726,19K
2026-06-25	CNY 6,25	+%3,94	CNY 6,01	CNY 6,26	CNY 5,96	3,48M
2026-06-24	CNY 6,01	-%0,68	CNY 6,06	CNY 6,06	CNY 5,91	4,79M
2026-06-23	CNY 6,05	-%1,47	CNY 6,13	CNY 6,13	CNY 6,00	2,47M
2026-06-22	CNY 6,14	-%2,91	CNY 6,30	CNY 6,31	CNY 6,10	2,22M
2026-06-18	CNY 6,33	-%0,24	CNY 6,30	CNY 6,43	CNY 6,30	2,65M
2026-06-17	CNY 6,34	-%0,46	CNY 6,37	CNY 6,42	CNY 6,33	1,86M
2026-06-16	CNY 6,37	-%0,34	CNY 6,43	CNY 6,47	CNY 6,35	2,51M
2026-06-15	CNY 6,39	-%0,51	CNY 6,43	CNY 6,48	CNY 6,37	1,90M
2026-06-12	CNY 6,43	+%0,27	CNY 6,41	CNY 6,51	CNY 6,41	1,81M
2026-06-11	CNY 6,41	-%0,16	CNY 6,42	CNY 6,45	CNY 6,35	3,60M
2026-06-10	CNY 6,42	-%2,31	CNY 6,53	CNY 6,61	CNY 6,40	1,95M
2026-06-09	CNY 6,57	-%0,92	CNY 6,63	CNY 6,70	CNY 6,55	1,78M
2026-06-08	CNY 6,63	-%0,35	CNY 6,65	CNY 6,70	CNY 6,59	1,02M
2026-06-05	CNY 6,65	+%0,33	CNY 6,63	CNY 6,72	CNY 6,63	1,48M
2026-06-04	CNY 6,63	-%0,54	CNY 6,67	CNY 6,69	CNY 6,60	1,07M
2026-06-03	CNY 6,67	+%0,76	CNY 6,62	CNY 6,73	CNY 6,60	1,40M
2026-06-02	CNY 6,62	-%0,68	CNY 6,67	CNY 6,68	CNY 6,59	1,92M
2026-06-01	CNY 6,66	+%0,74	CNY 6,61	CNY 6,70	CNY 6,60	1,76M
2026-05-29	CNY 6,61	+%0,32	CNY 6,57	CNY 6,65	CNY 6,56	1,96M
2026-05-28	CNY 6,59	-%0,54	CNY 6,60	CNY 6,80	CNY 6,59	1,04M
2026-05-27	CNY 6,63	-%1,92	CNY 6,73	CNY 6,76	CNY 6,62	2,67M
2026-05-26	CNY 6,76	-%1,26	CNY 6,84	CNY 6,84	CNY 6,70	2,54M