300166 Geçmiş veriler - Business-Intelligence of Oriental Nations Corporation Ltd. Class A | Makkler

300166 Geçmiş veriler - Business-Intelligence of Oriental Nations Corporation Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 11,39	-%2,40	CNY 11,85	CNY 11,85	CNY 11,38	22,10M
2026-09-29	CNY 11,67	-%1,10	CNY 11,83	CNY 11,91	CNY 11,62	20,47M
2026-09-28	CNY 11,80	-%3,28	CNY 12,20	CNY 12,24	CNY 11,79	26,11M
2026-09-24	CNY 12,20	-%4,54	CNY 12,60	CNY 12,66	CNY 12,18	36,96M
2026-09-23	CNY 12,78	+%1,59	CNY 12,56	CNY 13,13	CNY 12,43	74,59M
2026-09-22	CNY 12,58	+%3,80	CNY 12,27	CNY 12,66	CNY 12,24	53,00M
2026-09-21	CNY 12,12	+%0,08	CNY 12,23	CNY 12,30	CNY 11,98	25,67M
2026-09-18	CNY 12,11	+%2,02	CNY 12,07	CNY 12,18	CNY 11,97	26,72M
2026-09-17	CNY 11,87	-%1,66	CNY 12,00	CNY 12,19	CNY 11,81	21,06M
2026-09-16	CNY 12,07	+%1,86	CNY 11,78	CNY 12,14	CNY 11,68	21,38M
2026-09-15	CNY 11,85	-%1,33	CNY 12,01	CNY 12,11	CNY 11,80	19,74M
2026-09-14	CNY 12,01	+%0,50	CNY 12,05	CNY 12,13	CNY 11,82	18,84M
2026-09-11	CNY 11,95	-%1,89	CNY 12,01	CNY 12,08	CNY 11,69	29,42M
2026-09-10	CNY 12,18	-%2,01	CNY 12,32	CNY 12,36	CNY 12,16	20,65M
2026-09-09	CNY 12,43	-%1,04	CNY 12,60	CNY 12,71	CNY 12,33	23,10M
2026-09-08	CNY 12,56	-%1,34	CNY 12,77	CNY 12,93	CNY 12,49	27,69M
2026-09-07	CNY 12,73	+%0,55	CNY 12,74	CNY 12,79	CNY 12,53	25,56M
2026-09-04	CNY 12,66	-%1,25	CNY 12,95	CNY 13,25	CNY 12,59	46,73M
2026-09-03	CNY 12,82	+%0,71	CNY 12,91	CNY 13,09	CNY 12,59	27,95M
2026-09-02	CNY 12,73	-%1,62	CNY 12,75	CNY 12,85	CNY 12,52	27,68M
2026-09-01	CNY 12,94	+%0,54	CNY 12,91	CNY 13,34	CNY 12,84	38,82M
2026-08-31	CNY 12,87	+%2,06	CNY 12,25	CNY 12,90	CNY 12,21	35,57M
2026-08-28	CNY 12,61	-%4,25	CNY 13,18	CNY 13,22	CNY 12,60	57,32M
2026-08-27	CNY 13,17	+%2,41	CNY 12,88	CNY 13,20	CNY 12,82	30,15M
2026-08-26	CNY 12,86	-%0,77	CNY 12,92	CNY 13,08	CNY 12,76	25,12M
2026-08-25	CNY 12,96	-%0,69	CNY 12,90	CNY 13,08	CNY 12,59	28,13M
2026-08-24	CNY 13,05	-%0,91	CNY 13,45	CNY 13,80	CNY 12,81	43,16M
2026-08-21	CNY 13,17	+%1,15	CNY 13,02	CNY 13,20	CNY 12,72	28,44M
2026-08-20	CNY 13,02	-%1,36	CNY 13,49	CNY 13,50	CNY 12,92	38,40M
2026-08-19	CNY 13,20	-%7,17	CNY 13,93	CNY 14,04	CNY 13,16	51,52M
2026-08-18	CNY 14,22	-%3,79	CNY 14,56	CNY 14,60	CNY 14,13	61,86M
2026-08-17	CNY 14,78	+%1,58	CNY 14,55	CNY 14,83	CNY 14,28	64,94M
2026-08-14	CNY 14,55	+%4,60	CNY 14,05	CNY 14,64	CNY 13,82	80,31M
2026-08-13	CNY 13,91	-%2,52	CNY 14,86	CNY 14,88	CNY 13,91	70,62M
2026-08-12	CNY 14,27	+%0,63	CNY 14,42	CNY 14,55	CNY 14,06	46,72M
2026-08-11	CNY 14,18	+%1,36	CNY 14,18	CNY 14,48	CNY 13,71	57,48M
2026-08-10	CNY 13,99	-%2,30	CNY 14,48	CNY 14,48	CNY 13,83	46,88M
2026-08-07	CNY 14,32	+%1,34	CNY 14,13	CNY 14,49	CNY 13,71	61,58M
2026-08-06	CNY 14,13	-%1,87	CNY 14,20	CNY 14,48	CNY 13,99	60,66M
2026-08-05	CNY 14,40	+%0,49	CNY 14,13	CNY 14,55	CNY 14,13	70,63M
2026-08-04	CNY 14,33	+%6,07	CNY 13,81	CNY 14,57	CNY 13,78	80,96M
2026-08-03	CNY 13,51	+%2,12	CNY 13,10	CNY 13,56	CNY 13,08	50,11M
2026-07-31	CNY 13,23	+%10,16	CNY 12,87	CNY 13,83	CNY 12,60	91,13M
2026-07-30	CNY 12,01	-%4,30	CNY 12,37	CNY 12,62	CNY 11,88	43,22M
2026-07-29	CNY 12,55	-%0,87	CNY 12,61	CNY 12,77	CNY 11,92	48,75M
2026-07-28	CNY 12,66	-%4,74	CNY 13,00	CNY 13,15	CNY 12,58	42,99M
2026-07-27	CNY 13,29	+%2,31	CNY 12,80	CNY 13,29	CNY 12,76	34,27M
2026-07-24	CNY 12,99	-%4,34	CNY 13,20	CNY 13,42	CNY 12,90	38,36M
2026-07-23	CNY 13,58	+%0,52	CNY 13,21	CNY 13,88	CNY 13,18	54,41M
2026-07-22	CNY 13,51	-%1,17	CNY 14,11	CNY 14,20	CNY 13,42	91,55M
2026-07-21	CNY 13,67	+%3,95	CNY 13,12	CNY 13,68	CNY 12,05	83,50M
2026-07-20	CNY 13,15	+%1,94	CNY 13,30	CNY 13,72	CNY 12,48	72,58M
2026-07-17	CNY 12,90	-%7,53	CNY 13,75	CNY 13,95	CNY 12,71	67,50M
2026-07-16	CNY 13,95	%0,00	CNY 13,75	CNY 14,47	CNY 13,57	55,25M
2026-07-15	CNY 13,95	-%2,24	CNY 14,31	CNY 14,50	CNY 13,79	47,88M
2026-07-14	CNY 14,27	-%2,66	CNY 14,68	CNY 15,10	CNY 13,58	70,85M
2026-07-13	CNY 14,66	-%8,38	CNY 15,88	CNY 16,33	CNY 14,50	83,84M
2026-07-10	CNY 16,00	-%1,23	CNY 15,97	CNY 16,96	CNY 15,72	98,01M
2026-07-09	CNY 16,20	+%1,63	CNY 16,30	CNY 16,60	CNY 15,23	87,39M
2026-07-08	CNY 15,94	+%0,95	CNY 15,88	CNY 16,42	CNY 15,58	82,83M
2026-07-07	CNY 15,79	-%2,95	CNY 16,44	CNY 17,00	CNY 15,55	69,67M
2026-07-06	CNY 16,27	-%4,01	CNY 17,22	CNY 17,32	CNY 16,10	61,63M
2026-07-03	CNY 16,95	-%3,14	CNY 17,66	CNY 18,05	CNY 16,93	98,29M
2026-07-02	CNY 17,50	-%7,41	CNY 18,46	CNY 18,75	CNY 17,39	113,28M
2026-07-01	CNY 18,90	+%6,72	CNY 18,02	CNY 19,68	CNY 17,50	177,54M
2026-06-30	CNY 17,71	+%9,19	CNY 16,35	CNY 18,29	CNY 16,10	97,83M
2026-06-29	CNY 16,22	-%4,87	CNY 17,15	CNY 17,70	CNY 15,79	114,47M
2026-06-26	CNY 17,05	-%4,54	CNY 17,60	CNY 17,85	CNY 16,88	77,14M
2026-06-25	CNY 17,86	-%3,62	CNY 18,90	CNY 18,93	CNY 17,72	96,06M
2026-06-24	CNY 18,53	-%0,75	CNY 18,76	CNY 18,92	CNY 17,83	105,77M
2026-06-23	CNY 18,67	-%4,84	CNY 19,22	CNY 19,72	CNY 18,52	130,33M
2026-06-22	CNY 19,62	+%4,92	CNY 18,50	CNY 19,80	CNY 18,39	218,91M
2026-06-18	CNY 18,70	+%20,03	CNY 15,65	CNY 18,70	CNY 15,65	197,27M
2026-06-17	CNY 15,58	+%0,58	CNY 15,28	CNY 15,88	CNY 15,12	56,08M
2026-06-16	CNY 15,49	+%0,98	CNY 15,30	CNY 15,55	CNY 14,93	59,15M
2026-06-15	CNY 15,34	+%6,53	CNY 14,79	CNY 15,39	CNY 14,71	71,31M
2026-06-12	CNY 14,40	-%1,71	CNY 14,94	CNY 15,09	CNY 14,30	71,16M
2026-06-11	CNY 14,65	-%7,16	CNY 15,55	CNY 15,57	CNY 14,51	87,29M
2026-06-10	CNY 15,78	%0,00	CNY 15,54	CNY 16,41	CNY 15,50	70,54M
2026-06-09	CNY 15,78	+%1,68	CNY 15,70	CNY 16,05	CNY 15,28	66,16M
2026-06-08	CNY 15,52	-%6,28	CNY 15,50	CNY 16,20	CNY 15,41	68,39M
2026-06-05	CNY 16,56	-%3,04	CNY 16,72	CNY 17,08	CNY 16,50	75,78M
2026-06-04	CNY 17,08	+%4,40	CNY 16,01	CNY 17,08	CNY 15,77	113,77M
2026-06-03	CNY 16,36	+%0,86	CNY 15,93	CNY 16,86	CNY 15,72	91,55M
2026-06-02	CNY 16,22	-%1,99	CNY 16,72	CNY 16,81	CNY 15,55	83,08M
2026-06-01	CNY 16,55	+%0,85	CNY 16,42	CNY 17,15	CNY 16,41	79,63M
2026-05-29	CNY 16,41	-%7,34	CNY 17,40	CNY 17,64	CNY 16,24	104,70M
2026-05-28	CNY 17,71	+%4,36	CNY 18,01	CNY 18,36	CNY 17,06	112,40M
2026-05-27	CNY 16,97	-%4,02	CNY 17,56	CNY 17,69	CNY 16,70	101,00M
2026-05-26	CNY 17,68	-%6,31	CNY 18,22	CNY 18,28	CNY 17,40	132,44M