300151 Geçmiş veriler - Shenzhen Changhong Technology Co. Ltd Class A | Makkler

300151 Geçmiş veriler - Shenzhen Changhong Technology Co. Ltd Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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