300120 Geçmiş veriler - Tianjin Jingwei Huikai Optoelectronic Co., Ltd. Class A | Makkler

300120 Geçmiş veriler - Tianjin Jingwei Huikai Optoelectronic Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 7,17	-%5,28	CNY 7,60	CNY 7,62	CNY 7,10	38,29M
2026-09-29	CNY 7,57	+%4,99	CNY 7,12	CNY 7,70	CNY 7,08	43,51M
2026-09-28	CNY 7,21	+%0,14	CNY 7,23	CNY 7,39	CNY 7,02	30,25M
2026-09-24	CNY 7,20	-%2,44	CNY 7,38	CNY 7,47	CNY 7,18	20,07M
2026-09-23	CNY 7,38	-%1,99	CNY 7,60	CNY 7,60	CNY 7,33	27,11M
2026-09-22	CNY 7,53	+%1,35	CNY 7,42	CNY 7,89	CNY 7,36	55,41M
2026-09-21	CNY 7,43	-%3,26	CNY 7,65	CNY 7,65	CNY 7,33	47,31M
2026-09-18	CNY 7,68	+%8,17	CNY 7,16	CNY 7,75	CNY 7,12	54,10M
2026-09-17	CNY 7,10	+%0,28	CNY 7,03	CNY 7,14	CNY 6,98	17,05M
2026-09-16	CNY 7,08	+%1,87	CNY 6,96	CNY 7,13	CNY 6,88	16,96M
2026-09-15	CNY 6,95	-%2,52	CNY 7,09	CNY 7,16	CNY 6,93	15,86M
2026-09-14	CNY 7,13	+%0,71	CNY 7,03	CNY 7,21	CNY 6,99	15,68M
2026-09-11	CNY 7,08	-%1,39	CNY 7,11	CNY 7,18	CNY 6,89	20,14M
2026-09-10	CNY 7,18	-%1,24	CNY 7,20	CNY 7,29	CNY 7,10	17,13M
2026-09-09	CNY 7,27	-%0,55	CNY 7,31	CNY 7,46	CNY 7,23	20,79M
2026-09-08	CNY 7,31	-%2,79	CNY 7,45	CNY 7,50	CNY 7,27	23,16M
2026-09-07	CNY 7,52	+%2,17	CNY 7,36	CNY 7,63	CNY 7,34	25,12M
2026-09-04	CNY 7,36	-%2,39	CNY 7,63	CNY 7,65	CNY 7,30	27,61M
2026-09-03	CNY 7,54	-%3,21	CNY 7,82	CNY 7,82	CNY 7,44	33,73M
2026-09-02	CNY 7,79	-%2,87	CNY 7,77	CNY 7,94	CNY 7,66	38,33M
2026-09-01	CNY 8,02	+%0,50	CNY 8,00	CNY 8,26	CNY 7,87	60,84M
2026-08-31	CNY 7,98	-%15,38	CNY 9,01	CNY 9,05	CNY 7,96	98,36M
2026-08-28	CNY 9,43	-%1,36	CNY 9,59	CNY 9,74	CNY 9,08	70,36M
2026-08-27	CNY 9,56	+%2,80	CNY 9,29	CNY 9,63	CNY 9,02	65,63M
2026-08-26	CNY 9,30	+%2,09	CNY 9,07	CNY 9,69	CNY 9,04	77,06M
2026-08-25	CNY 9,11	+%2,24	CNY 8,89	CNY 9,23	CNY 8,75	55,54M
2026-08-24	CNY 8,91	-%1,00	CNY 8,92	CNY 9,12	CNY 8,65	49,04M
2026-08-21	CNY 9,00	%0,00	CNY 9,20	CNY 9,26	CNY 8,80	53,60M
2026-08-20	CNY 9,00	+%3,45	CNY 8,87	CNY 9,06	CNY 8,41	54,04M
2026-08-19	CNY 8,70	-%5,02	CNY 8,90	CNY 9,21	CNY 8,58	61,83M
2026-08-18	CNY 9,16	-%4,08	CNY 9,35	CNY 9,63	CNY 8,84	83,49M
2026-08-17	CNY 9,55	+%3,13	CNY 8,73	CNY 9,70	CNY 8,61	120,30M
2026-08-14	CNY 9,26	+%19,95	CNY 7,75	CNY 9,26	CNY 7,70	108,07M
2026-08-13	CNY 7,72	+%9,04	CNY 7,15	CNY 7,97	CNY 7,03	63,85M
2026-08-12	CNY 7,08	+%2,91	CNY 6,84	CNY 7,23	CNY 6,84	28,59M
2026-08-11	CNY 6,88	%0,00	CNY 6,83	CNY 6,95	CNY 6,74	19,97M
2026-08-10	CNY 6,88	+%1,33	CNY 6,79	CNY 6,98	CNY 6,60	28,65M
2026-08-07	CNY 6,79	-%0,44	CNY 6,83	CNY 6,87	CNY 6,60	23,12M
2026-08-06	CNY 6,82	+%1,49	CNY 6,66	CNY 6,83	CNY 6,63	25,01M
2026-08-05	CNY 6,72	+%2,13	CNY 6,51	CNY 6,78	CNY 6,51	28,51M
2026-08-04	CNY 6,58	+%1,70	CNY 6,52	CNY 6,62	CNY 6,45	22,60M
2026-08-03	CNY 6,47	+%2,70	CNY 6,39	CNY 6,47	CNY 6,25	29,92M
2026-07-31	CNY 6,30	+%3,45	CNY 6,29	CNY 6,42	CNY 6,23	34,35M
2026-07-30	CNY 6,09	-%4,84	CNY 6,35	CNY 6,41	CNY 6,01	30,42M
2026-07-29	CNY 6,40	+%2,24	CNY 6,27	CNY 6,40	CNY 6,12	29,70M
2026-07-28	CNY 6,26	-%1,88	CNY 6,34	CNY 6,44	CNY 6,21	22,23M
2026-07-27	CNY 6,38	+%5,98	CNY 5,98	CNY 6,38	CNY 5,97	29,11M
2026-07-24	CNY 6,02	-%2,90	CNY 6,10	CNY 6,22	CNY 6,00	18,07M
2026-07-23	CNY 6,20	+%1,47	CNY 6,14	CNY 6,24	CNY 6,02	22,17M
2026-07-22	CNY 6,11	-%2,24	CNY 6,16	CNY 6,37	CNY 6,08	25,05M
2026-07-21	CNY 6,25	+%2,80	CNY 6,17	CNY 6,25	CNY 5,67	41,72M
2026-07-20	CNY 6,08	-%8,02	CNY 6,67	CNY 6,77	CNY 5,99	41,67M
2026-07-17	CNY 6,61	-%10,19	CNY 7,30	CNY 7,33	CNY 6,60	51,60M
2026-07-16	CNY 7,36	-%1,34	CNY 7,33	CNY 7,55	CNY 7,26	38,43M
2026-07-15	CNY 7,46	+%1,36	CNY 7,42	CNY 7,58	CNY 7,12	42,67M
2026-07-14	CNY 7,36	%0,00	CNY 7,38	CNY 7,46	CNY 7,11	35,46M
2026-07-13	CNY 7,36	-%7,19	CNY 7,78	CNY 7,85	CNY 7,30	49,90M
2026-07-10	CNY 7,93	-%3,65	CNY 8,15	CNY 8,52	CNY 7,93	58,14M
2026-07-09	CNY 8,23	-%1,20	CNY 8,34	CNY 8,59	CNY 8,04	47,22M
2026-07-08	CNY 8,33	-%9,95	CNY 9,28	CNY 9,39	CNY 8,29	57,91M
2026-07-07	CNY 9,25	-%5,90	CNY 9,71	CNY 9,82	CNY 9,09	36,50M
2026-07-06	CNY 9,83	-%4,19	CNY 10,19	CNY 10,32	CNY 9,70	40,16M
2026-07-03	CNY 10,26	-%4,38	CNY 10,90	CNY 10,91	CNY 9,83	59,58M
2026-07-02	CNY 10,73	-%3,77	CNY 10,80	CNY 11,20	CNY 10,61	51,49M
2026-07-01	CNY 11,15	-%1,59	CNY 11,23	CNY 11,68	CNY 11,05	69,43M
2026-06-30	CNY 11,33	+%5,79	CNY 10,61	CNY 11,45	CNY 10,43	86,27M
2026-06-29	CNY 10,71	-%1,83	CNY 10,77	CNY 11,19	CNY 10,50	77,60M
2026-06-26	CNY 10,91	-%1,00	CNY 11,46	CNY 11,77	CNY 10,80	111,65M
2026-06-25	CNY 11,02	+%12,45	CNY 9,71	CNY 11,37	CNY 9,58	129,57M
2026-06-24	CNY 9,80	+%9,87	CNY 8,84	CNY 10,01	CNY 8,76	107,61M
2026-06-23	CNY 8,92	+%2,41	CNY 8,70	CNY 9,27	CNY 8,54	44,99M
2026-06-22	CNY 8,71	+%2,35	CNY 8,52	CNY 8,75	CNY 8,26	48,48M
2026-06-18	CNY 8,51	-%8,98	CNY 9,23	CNY 9,23	CNY 8,48	77,16M
2026-06-17	CNY 9,35	+%1,19	CNY 9,13	CNY 9,35	CNY 8,95	46,44M
2026-06-16	CNY 9,24	-%2,84	CNY 9,31	CNY 9,55	CNY 9,19	55,51M
2026-06-15	CNY 9,51	+%4,28	CNY 9,06	CNY 9,62	CNY 8,97	67,58M
2026-06-12	CNY 9,12	+%2,82	CNY 8,77	CNY 9,25	CNY 8,60	59,41M
2026-06-11	CNY 8,87	-%3,80	CNY 9,02	CNY 9,17	CNY 8,77	51,54M
2026-06-10	CNY 9,22	+%3,36	CNY 8,72	CNY 9,41	CNY 8,70	83,13M
2026-06-09	CNY 8,92	-%1,87	CNY 8,94	CNY 9,06	CNY 8,70	63,40M
2026-06-08	CNY 9,09	+%13,91	CNY 7,91	CNY 9,15	CNY 7,82	103,98M
2026-06-05	CNY 7,98	-%2,21	CNY 8,08	CNY 8,29	CNY 7,79	36,47M
2026-06-04	CNY 8,16	-%2,28	CNY 8,09	CNY 8,35	CNY 8,05	33,71M
2026-06-03	CNY 8,35	-%3,02	CNY 8,98	CNY 8,98	CNY 8,20	55,87M
2026-06-02	CNY 8,61	+%0,82	CNY 8,33	CNY 8,80	CNY 8,33	55,72M
2026-06-01	CNY 8,54	+%2,89	CNY 8,30	CNY 8,96	CNY 8,03	87,64M
2026-05-29	CNY 8,30	+%6,68	CNY 8,17	CNY 9,19	CNY 8,17	101,80M
2026-05-28	CNY 7,78	+%8,96	CNY 7,08	CNY 7,83	CNY 7,05	39,44M
2026-05-27	CNY 7,14	+%0,42	CNY 7,31	CNY 7,56	CNY 7,08	25,21M
2026-05-26	CNY 7,11	-%0,97	CNY 7,18	CNY 7,22	CNY 6,98	11,49M