300065 Geçmiş veriler - Beijing Highlander Digital Technology Co., Ltd. Class A | Makkler

300065 Geçmiş veriler - Beijing Highlander Digital Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 14,51	-%1,49	CNY 14,80	CNY 14,92	CNY 14,47	17,46M
2026-09-29	CNY 14,73	-%0,81	CNY 14,76	CNY 14,93	CNY 14,66	15,07M
2026-09-28	CNY 14,85	-%2,30	CNY 15,12	CNY 15,25	CNY 14,69	22,73M
2026-09-24	CNY 15,20	-%0,78	CNY 15,29	CNY 15,64	CNY 15,14	23,75M
2026-09-23	CNY 15,32	-%3,22	CNY 15,84	CNY 15,88	CNY 15,31	23,24M
2026-09-22	CNY 15,83	-%1,49	CNY 16,14	CNY 16,19	CNY 15,78	25,65M
2026-09-21	CNY 16,07	+%2,75	CNY 15,64	CNY 16,16	CNY 15,62	30,71M
2026-09-18	CNY 15,64	+%2,16	CNY 15,49	CNY 15,75	CNY 15,42	25,97M
2026-09-17	CNY 15,31	-%1,42	CNY 15,40	CNY 15,60	CNY 15,15	23,84M
2026-09-16	CNY 15,53	+%0,98	CNY 15,39	CNY 15,68	CNY 15,19	25,81M
2026-09-15	CNY 15,38	-%1,16	CNY 15,50	CNY 15,72	CNY 15,35	22,46M
2026-09-14	CNY 15,56	-%1,95	CNY 15,88	CNY 16,12	CNY 15,49	29,43M
2026-09-11	CNY 15,87	-%2,88	CNY 16,20	CNY 16,46	CNY 15,65	47,14M
2026-09-10	CNY 16,34	+%1,05	CNY 15,90	CNY 16,79	CNY 15,64	67,48M
2026-09-09	CNY 16,17	+%4,80	CNY 15,37	CNY 16,28	CNY 15,33	54,20M
2026-09-08	CNY 15,43	-%0,39	CNY 15,49	CNY 15,79	CNY 15,39	21,14M
2026-09-07	CNY 15,49	-%0,83	CNY 15,62	CNY 15,69	CNY 15,45	22,45M
2026-09-04	CNY 15,62	+%0,26	CNY 15,70	CNY 16,04	CNY 15,52	30,45M
2026-09-03	CNY 15,58	-%0,45	CNY 15,72	CNY 15,75	CNY 15,46	19,28M
2026-09-02	CNY 15,65	-%0,25	CNY 15,55	CNY 15,79	CNY 15,49	22,98M
2026-09-01	CNY 15,69	+%0,58	CNY 15,57	CNY 15,78	CNY 15,47	21,97M
2026-08-31	CNY 15,60	+%1,76	CNY 15,17	CNY 15,64	CNY 15,11	22,70M
2026-08-28	CNY 15,33	-%0,84	CNY 15,46	CNY 15,63	CNY 15,32	21,02M
2026-08-27	CNY 15,46	+%1,64	CNY 15,21	CNY 15,49	CNY 15,10	21,52M
2026-08-26	CNY 15,21	-%0,26	CNY 15,25	CNY 15,38	CNY 15,03	20,64M
2026-08-25	CNY 15,25	+%3,53	CNY 14,61	CNY 15,37	CNY 14,48	29,27M
2026-08-24	CNY 14,73	-%2,58	CNY 14,97	CNY 15,11	CNY 14,45	30,10M
2026-08-21	CNY 15,12	+%0,07	CNY 15,01	CNY 15,35	CNY 14,88	25,84M
2026-08-20	CNY 15,11	-%3,20	CNY 16,18	CNY 16,20	CNY 15,01	44,29M
2026-08-19	CNY 15,61	-%11,56	CNY 17,48	CNY 17,48	CNY 15,60	74,37M
2026-08-18	CNY 17,65	+%2,86	CNY 17,10	CNY 17,88	CNY 17,00	67,62M
2026-08-17	CNY 17,16	+%2,39	CNY 16,97	CNY 17,16	CNY 16,60	30,84M
2026-08-14	CNY 16,76	+%1,09	CNY 16,58	CNY 16,78	CNY 16,37	27,46M
2026-08-13	CNY 16,58	-%2,01	CNY 17,05	CNY 17,20	CNY 16,56	31,26M
2026-08-12	CNY 16,92	+%0,95	CNY 16,72	CNY 17,01	CNY 16,63	29,39M
2026-08-11	CNY 16,76	-%4,23	CNY 16,75	CNY 17,07	CNY 16,38	48,78M
2026-08-10	CNY 17,50	+%1,98	CNY 17,38	CNY 17,54	CNY 16,77	48,12M
2026-08-07	CNY 17,16	+%1,84	CNY 16,78	CNY 17,23	CNY 16,45	47,23M
2026-08-06	CNY 16,85	+%0,84	CNY 16,55	CNY 17,10	CNY 16,50	45,63M
2026-08-05	CNY 16,71	+%2,33	CNY 16,20	CNY 16,87	CNY 16,18	39,23M
2026-08-04	CNY 16,33	+%3,03	CNY 16,13	CNY 16,41	CNY 15,90	39,34M
2026-08-03	CNY 15,85	+%3,19	CNY 15,30	CNY 16,04	CNY 15,22	38,34M
2026-07-31	CNY 15,36	+%6,59	CNY 15,00	CNY 15,77	CNY 14,91	58,09M
2026-07-30	CNY 14,41	-%6,06	CNY 15,25	CNY 15,39	CNY 14,41	40,52M
2026-07-29	CNY 15,34	-%0,90	CNY 15,51	CNY 15,55	CNY 14,81	36,92M
2026-07-28	CNY 15,48	-%4,39	CNY 16,11	CNY 16,17	CNY 15,37	36,56M
2026-07-27	CNY 16,19	+%3,65	CNY 15,54	CNY 16,29	CNY 15,43	40,00M
2026-07-24	CNY 15,62	-%4,29	CNY 15,95	CNY 16,50	CNY 15,60	44,24M
2026-07-23	CNY 16,32	+%1,94	CNY 15,82	CNY 16,60	CNY 15,82	44,83M
2026-07-22	CNY 16,01	-%4,25	CNY 16,39	CNY 16,93	CNY 15,88	54,67M
2026-07-21	CNY 16,72	+%3,53	CNY 16,35	CNY 16,90	CNY 15,12	63,53M
2026-07-20	CNY 16,15	-%4,94	CNY 17,48	CNY 17,76	CNY 15,51	64,69M
2026-07-17	CNY 16,99	-%8,26	CNY 18,37	CNY 18,60	CNY 16,89	66,40M
2026-07-16	CNY 18,52	-%5,32	CNY 18,99	CNY 19,83	CNY 18,39	77,17M
2026-07-15	CNY 19,56	-%7,21	CNY 21,22	CNY 21,88	CNY 19,40	105,65M
2026-07-14	CNY 21,08	-%17,78	CNY 24,62	CNY 24,86	CNY 20,58	131,32M
2026-07-13	CNY 25,64	-%10,94	CNY 28,00	CNY 29,29	CNY 24,80	177,33M
2026-07-10	CNY 28,79	+%20,01	CNY 23,57	CNY 28,79	CNY 23,32	123,51M
2026-07-09	CNY 23,99	-%0,66	CNY 24,48	CNY 24,50	CNY 23,10	77,19M
2026-07-08	CNY 24,15	+%4,36	CNY 22,91	CNY 24,50	CNY 22,61	72,18M
2026-07-07	CNY 23,14	+%2,30	CNY 22,38	CNY 23,50	CNY 22,21	52,18M
2026-07-06	CNY 22,62	+%1,21	CNY 22,85	CNY 23,50	CNY 22,36	59,93M
2026-07-03	CNY 22,35	+%3,95	CNY 21,52	CNY 22,62	CNY 21,52	51,42M
2026-07-02	CNY 21,50	-%4,61	CNY 22,11	CNY 22,75	CNY 21,46	53,17M
2026-07-01	CNY 22,54	+%1,03	CNY 21,99	CNY 22,90	CNY 21,91	60,33M
2026-06-30	CNY 22,31	+%2,91	CNY 21,68	CNY 22,60	CNY 21,40	61,55M
2026-06-29	CNY 21,68	+%0,93	CNY 21,00	CNY 21,88	CNY 20,59	56,86M
2026-06-26	CNY 21,48	+%1,13	CNY 21,15	CNY 21,97	CNY 20,85	73,79M
2026-06-25	CNY 21,24	+%2,56	CNY 20,99	CNY 21,58	CNY 20,46	80,71M
2026-06-24	CNY 20,71	+%12,01	CNY 18,41	CNY 21,41	CNY 18,03	87,18M
2026-06-23	CNY 18,49	-%4,20	CNY 18,99	CNY 19,20	CNY 18,38	30,08M
2026-06-22	CNY 19,30	+%2,66	CNY 18,85	CNY 19,30	CNY 17,85	45,39M
2026-06-18	CNY 18,80	-%1,36	CNY 18,81	CNY 19,15	CNY 18,53	32,56M
2026-06-17	CNY 19,06	+%0,74	CNY 19,25	CNY 19,75	CNY 18,85	41,79M
2026-06-16	CNY 18,92	-%1,20	CNY 19,31	CNY 19,50	CNY 18,85	26,21M
2026-06-15	CNY 19,15	+%3,23	CNY 18,91	CNY 19,16	CNY 18,71	26,44M
2026-06-12	CNY 18,55	+%2,37	CNY 18,49	CNY 19,20	CNY 18,38	32,28M
2026-06-11	CNY 18,12	-%1,58	CNY 18,25	CNY 18,39	CNY 17,77	25,38M
2026-06-10	CNY 18,41	-%3,56	CNY 18,93	CNY 19,16	CNY 18,23	28,21M
2026-06-09	CNY 19,09	+%0,63	CNY 19,18	CNY 19,28	CNY 18,66	26,90M
2026-06-08	CNY 18,97	-%4,67	CNY 19,45	CNY 20,36	CNY 18,80	36,86M
2026-06-05	CNY 19,90	+%1,17	CNY 19,91	CNY 20,35	CNY 19,41	34,57M
2026-06-04	CNY 19,67	-%2,58	CNY 19,88	CNY 20,03	CNY 19,53	26,51M
2026-06-03	CNY 20,19	+%1,36	CNY 19,89	CNY 20,68	CNY 19,78	37,26M
2026-06-02	CNY 19,92	-%1,73	CNY 20,48	CNY 20,50	CNY 19,28	34,34M
2026-06-01	CNY 20,27	-%2,41	CNY 20,57	CNY 20,98	CNY 20,25	30,74M
2026-05-29	CNY 20,77	-%8,14	CNY 22,45	CNY 22,47	CNY 20,73	45,64M
2026-05-28	CNY 22,61	+%1,34	CNY 22,35	CNY 22,75	CNY 22,08	30,17M
2026-05-27	CNY 22,31	-%4,54	CNY 23,32	CNY 23,57	CNY 22,29	37,87M
2026-05-26	CNY 23,37	-%4,69	CNY 24,10	CNY 24,21	CNY 22,99	48,24M