300265 Geçmiş veriler - Jiangsu Tongguang Electronic Wire and Cable Co., Ltd. Class A | Makkler

300265 Geçmiş veriler - Jiangsu Tongguang Electronic Wire and Cable Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 11,85	-%1,09	CNY 12,17	CNY 12,19	CNY 11,76	11,81M
2026-09-29	CNY 11,98	-%1,07	CNY 12,01	CNY 12,15	CNY 11,94	10,88M
2026-09-28	CNY 12,11	-%6,20	CNY 12,80	CNY 12,81	CNY 11,92	19,57M
2026-09-24	CNY 12,91	-%3,08	CNY 13,21	CNY 13,28	CNY 12,88	16,26M
2026-09-23	CNY 13,32	-%3,83	CNY 13,82	CNY 13,83	CNY 13,29	19,77M
2026-09-22	CNY 13,85	-%2,74	CNY 14,52	CNY 14,56	CNY 13,78	24,19M
2026-09-21	CNY 14,24	+%2,96	CNY 13,99	CNY 14,37	CNY 13,88	22,42M
2026-09-18	CNY 13,83	+%2,83	CNY 13,55	CNY 14,00	CNY 13,55	24,14M
2026-09-17	CNY 13,45	-%2,54	CNY 13,69	CNY 13,77	CNY 13,33	20,64M
2026-09-16	CNY 13,80	+%3,92	CNY 13,29	CNY 14,30	CNY 13,20	31,89M
2026-09-15	CNY 13,28	-%1,85	CNY 13,40	CNY 13,64	CNY 13,17	15,56M
2026-09-14	CNY 13,53	-%2,17	CNY 13,70	CNY 13,94	CNY 13,35	21,23M
2026-09-11	CNY 13,83	+%1,92	CNY 13,43	CNY 14,26	CNY 13,37	35,14M
2026-09-10	CNY 13,57	-%2,30	CNY 13,70	CNY 13,83	CNY 13,40	17,85M
2026-09-09	CNY 13,89	+%1,54	CNY 13,72	CNY 14,40	CNY 13,70	27,75M
2026-09-08	CNY 13,68	-%0,51	CNY 13,75	CNY 13,94	CNY 13,61	11,62M
2026-09-07	CNY 13,75	+%1,85	CNY 13,53	CNY 13,80	CNY 13,50	10,93M
2026-09-04	CNY 13,50	-%1,46	CNY 13,70	CNY 13,95	CNY 13,42	16,70M
2026-09-03	CNY 13,70	-%0,58	CNY 13,83	CNY 14,11	CNY 13,49	15,52M
2026-09-02	CNY 13,78	+%0,73	CNY 13,55	CNY 13,93	CNY 13,40	16,02M
2026-09-01	CNY 13,68	-%0,07	CNY 13,79	CNY 13,96	CNY 13,55	15,89M
2026-08-31	CNY 13,69	-%4,00	CNY 13,50	CNY 13,71	CNY 13,28	26,90M
2026-08-28	CNY 14,26	-%0,35	CNY 14,25	CNY 14,52	CNY 14,16	17,64M
2026-08-27	CNY 14,31	+%3,02	CNY 13,83	CNY 14,38	CNY 13,71	24,03M
2026-08-26	CNY 13,89	+%0,80	CNY 13,81	CNY 14,09	CNY 13,64	17,19M
2026-08-25	CNY 13,78	+%2,76	CNY 13,23	CNY 13,89	CNY 13,10	15,49M
2026-08-24	CNY 13,41	-%1,90	CNY 13,67	CNY 13,85	CNY 13,13	12,42M
2026-08-21	CNY 13,67	+%1,41	CNY 13,34	CNY 13,75	CNY 13,13	12,93M
2026-08-20	CNY 13,48	-%0,37	CNY 13,75	CNY 13,80	CNY 13,41	15,47M
2026-08-19	CNY 13,53	-%8,52	CNY 14,42	CNY 14,51	CNY 13,45	24,02M
2026-08-18	CNY 14,79	-%1,92	CNY 15,07	CNY 15,15	CNY 14,53	21,46M
2026-08-17	CNY 15,08	+%3,08	CNY 14,78	CNY 15,08	CNY 14,46	24,30M
2026-08-14	CNY 14,63	+%0,55	CNY 14,57	CNY 14,75	CNY 14,33	18,71M
2026-08-13	CNY 14,55	-%2,28	CNY 14,93	CNY 15,10	CNY 14,55	22,87M
2026-08-12	CNY 14,89	+%2,13	CNY 14,60	CNY 15,03	CNY 14,53	23,50M
2026-08-11	CNY 14,58	-%1,42	CNY 14,65	CNY 14,69	CNY 14,31	18,98M
2026-08-10	CNY 14,79	+%1,09	CNY 14,73	CNY 14,94	CNY 14,52	25,75M
2026-08-07	CNY 14,63	-%0,20	CNY 14,70	CNY 14,73	CNY 14,20	26,39M
2026-08-06	CNY 14,66	-%0,41	CNY 14,56	CNY 14,88	CNY 14,45	31,14M
2026-08-05	CNY 14,72	+%2,01	CNY 14,19	CNY 14,87	CNY 14,18	43,07M
2026-08-04	CNY 14,43	+%2,85	CNY 14,15	CNY 14,43	CNY 13,82	41,61M
2026-08-03	CNY 14,03	+%7,59	CNY 13,31	CNY 14,15	CNY 13,10	44,42M
2026-07-31	CNY 13,04	+%5,16	CNY 12,97	CNY 13,36	CNY 12,92	28,44M
2026-07-30	CNY 12,40	-%5,70	CNY 12,97	CNY 13,18	CNY 12,38	22,55M
2026-07-29	CNY 13,15	-%0,45	CNY 13,13	CNY 13,28	CNY 12,70	23,86M
2026-07-28	CNY 13,21	-%3,93	CNY 13,52	CNY 13,82	CNY 13,11	25,69M
2026-07-27	CNY 13,75	+%2,69	CNY 13,32	CNY 13,76	CNY 13,10	31,76M
2026-07-24	CNY 13,39	-%7,14	CNY 14,00	CNY 14,05	CNY 13,30	47,69M
2026-07-23	CNY 14,42	+%13,10	CNY 12,77	CNY 14,68	CNY 12,74	67,45M
2026-07-22	CNY 12,75	-%3,19	CNY 12,95	CNY 13,23	CNY 12,65	23,15M
2026-07-21	CNY 13,17	+%5,28	CNY 12,60	CNY 13,17	CNY 11,24	38,18M
2026-07-20	CNY 12,51	-%3,10	CNY 13,05	CNY 13,47	CNY 12,25	29,20M
2026-07-17	CNY 12,91	-%5,97	CNY 13,72	CNY 13,82	CNY 12,74	25,12M
2026-07-16	CNY 13,73	-%3,78	CNY 14,21	CNY 14,33	CNY 13,70	20,87M
2026-07-15	CNY 14,27	-%2,39	CNY 14,79	CNY 15,05	CNY 14,15	22,96M
2026-07-14	CNY 14,62	+%3,32	CNY 14,15	CNY 14,70	CNY 13,66	32,04M
2026-07-13	CNY 14,15	-%10,61	CNY 15,55	CNY 15,57	CNY 14,08	34,08M
2026-07-10	CNY 15,83	+%1,67	CNY 15,49	CNY 16,77	CNY 15,24	48,65M
2026-07-09	CNY 15,57	+%3,73	CNY 15,11	CNY 15,60	CNY 14,33	37,58M
2026-07-08	CNY 15,01	-%3,41	CNY 15,51	CNY 15,61	CNY 14,96	22,86M
2026-07-07	CNY 15,54	-%3,90	CNY 16,10	CNY 16,29	CNY 15,29	27,01M
2026-07-06	CNY 16,17	-%7,71	CNY 17,75	CNY 17,76	CNY 16,00	39,01M
2026-07-03	CNY 17,52	+%1,10	CNY 17,68	CNY 18,09	CNY 17,40	32,85M
2026-07-02	CNY 17,33	-%9,12	CNY 18,58	CNY 18,69	CNY 17,30	48,71M
2026-07-01	CNY 19,07	-%7,79	CNY 20,30	CNY 20,47	CNY 19,00	58,17M
2026-06-30	CNY 20,68	+%0,49	CNY 21,09	CNY 21,20	CNY 19,35	46,70M
2026-06-29	CNY 20,58	-%6,03	CNY 22,16	CNY 22,88	CNY 20,20	51,85M
2026-06-26	CNY 21,90	-%4,45	CNY 23,39	CNY 23,50	CNY 21,28	48,60M
2026-06-25	CNY 22,92	-%3,66	CNY 24,30	CNY 24,50	CNY 22,52	52,57M
2026-06-24	CNY 23,79	-%2,62	CNY 23,51	CNY 24,72	CNY 23,30	53,09M
2026-06-23	CNY 24,43	-%0,69	CNY 24,61	CNY 25,99	CNY 24,12	68,56M
2026-06-22	CNY 24,60	+%2,54	CNY 24,28	CNY 25,56	CNY 23,73	66,77M
2026-06-18	CNY 23,99	+%1,14	CNY 23,40	CNY 24,36	CNY 23,25	60,10M
2026-06-17	CNY 23,72	+%3,00	CNY 22,64	CNY 24,09	CNY 22,51	63,36M
2026-06-16	CNY 23,03	+%2,90	CNY 22,60	CNY 23,77	CNY 22,21	58,89M
2026-06-15	CNY 22,38	+%8,85	CNY 20,90	CNY 22,41	CNY 20,71	56,33M
2026-06-12	CNY 20,56	-%4,73	CNY 21,95	CNY 22,20	CNY 20,55	48,03M
2026-06-11	CNY 21,58	+%0,61	CNY 21,24	CNY 22,85	CNY 21,06	43,13M
2026-06-10	CNY 21,45	-%8,76	CNY 22,99	CNY 23,52	CNY 21,04	58,28M
2026-06-09	CNY 23,51	+%3,66	CNY 23,40	CNY 24,22	CNY 22,15	66,07M
2026-06-08	CNY 22,68	-%5,74	CNY 22,56	CNY 24,49	CNY 21,72	55,28M
2026-06-05	CNY 24,06	+%1,52	CNY 23,19	CNY 24,85	CNY 22,70	80,42M
2026-06-04	CNY 23,70	+%0,72	CNY 22,65	CNY 24,58	CNY 22,58	62,55M
2026-06-03	CNY 23,53	-%2,04	CNY 23,98	CNY 24,80	CNY 23,30	82,30M
2026-06-02	CNY 24,02	+%1,31	CNY 22,97	CNY 24,97	CNY 22,10	87,06M
2026-06-01	CNY 23,71	+%4,54	CNY 22,52	CNY 23,99	CNY 21,60	85,74M
2026-05-29	CNY 22,68	+%8,10	CNY 20,99	CNY 23,89	CNY 20,22	93,01M
2026-05-28	CNY 20,98	+%2,59	CNY 20,02	CNY 21,06	CNY 20,02	42,02M
2026-05-27	CNY 20,45	-%0,20	CNY 20,50	CNY 20,90	CNY 19,90	36,69M
2026-05-26	CNY 20,49	-%5,49	CNY 21,65	CNY 21,70	CNY 20,00	44,56M