300047 Geçmiş veriler - Shenzhen Tianyuan DIC Information Technology Co., Ltd. Class A | Makkler

300047 Geçmiş veriler - Shenzhen Tianyuan DIC Information Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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