300342 Geçmiş veriler - Changshu Tianyin Electromechanical Co., Ltd. Class A | Makkler

300342 Geçmiş veriler - Changshu Tianyin Electromechanical Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 29,41	-%0,98	CNY 30,28	CNY 30,47	CNY 29,34	8,99M
2026-09-29	CNY 29,70	-%1,20	CNY 29,99	CNY 30,35	CNY 29,56	9,90M
2026-09-28	CNY 30,06	-%5,29	CNY 31,83	CNY 31,90	CNY 29,87	16,89M
2026-09-24	CNY 31,74	+%0,92	CNY 31,36	CNY 33,08	CNY 31,34	25,73M
2026-09-23	CNY 31,45	-%1,69	CNY 31,99	CNY 32,01	CNY 31,31	7,43M
2026-09-22	CNY 31,99	-%1,39	CNY 32,59	CNY 32,99	CNY 31,98	9,56M
2026-09-21	CNY 32,44	+%0,84	CNY 32,28	CNY 32,85	CNY 31,98	10,28M
2026-09-18	CNY 32,17	+%2,26	CNY 31,90	CNY 32,59	CNY 31,61	9,03M
2026-09-17	CNY 31,46	-%1,72	CNY 31,87	CNY 32,37	CNY 31,30	7,64M
2026-09-16	CNY 32,01	+%2,73	CNY 31,12	CNY 32,32	CNY 31,10	9,61M
2026-09-15	CNY 31,16	-%1,45	CNY 31,58	CNY 31,88	CNY 31,10	6,54M
2026-09-14	CNY 31,62	+%0,51	CNY 31,34	CNY 31,76	CNY 30,92	7,95M
2026-09-11	CNY 31,46	-%1,69	CNY 31,71	CNY 31,98	CNY 30,78	9,07M
2026-09-10	CNY 32,00	-%0,68	CNY 32,09	CNY 32,48	CNY 31,70	7,82M
2026-09-09	CNY 32,22	-%0,74	CNY 32,54	CNY 32,82	CNY 32,12	8,02M
2026-09-08	CNY 32,46	-%0,12	CNY 32,50	CNY 33,07	CNY 32,22	8,41M
2026-09-07	CNY 32,50	+%0,62	CNY 32,29	CNY 32,87	CNY 32,05	8,29M
2026-09-04	CNY 32,30	-%0,31	CNY 32,75	CNY 33,30	CNY 32,01	10,75M
2026-09-03	CNY 32,40	-%0,49	CNY 32,62	CNY 32,90	CNY 32,00	8,29M
2026-09-02	CNY 32,56	-%0,55	CNY 32,31	CNY 32,99	CNY 31,91	8,46M
2026-09-01	CNY 32,74	-%2,21	CNY 33,38	CNY 33,48	CNY 32,20	10,30M
2026-08-31	CNY 33,48	+%3,59	CNY 31,83	CNY 33,92	CNY 31,75	13,20M
2026-08-28	CNY 32,32	-%0,80	CNY 32,34	CNY 33,08	CNY 32,18	9,57M
2026-08-27	CNY 32,58	+%2,94	CNY 31,50	CNY 32,80	CNY 31,45	11,16M
2026-08-26	CNY 31,65	-%0,78	CNY 31,93	CNY 32,19	CNY 31,27	8,30M
2026-08-25	CNY 31,90	+%1,62	CNY 31,21	CNY 32,25	CNY 30,51	12,00M
2026-08-24	CNY 31,39	-%2,79	CNY 32,20	CNY 32,48	CNY 30,77	15,92M
2026-08-21	CNY 32,29	+%0,37	CNY 32,01	CNY 32,94	CNY 31,56	14,32M
2026-08-20	CNY 32,17	-%3,07	CNY 33,85	CNY 33,85	CNY 31,98	24,41M
2026-08-19	CNY 33,19	-%11,49	CNY 38,00	CNY 38,63	CNY 33,00	42,64M
2026-08-18	CNY 37,50	-%0,53	CNY 37,60	CNY 37,86	CNY 36,96	15,19M
2026-08-17	CNY 37,70	+%1,21	CNY 37,16	CNY 37,75	CNY 36,19	21,73M
2026-08-14	CNY 37,25	+%1,20	CNY 36,93	CNY 37,50	CNY 36,23	13,09M
2026-08-13	CNY 36,81	-%0,49	CNY 37,85	CNY 37,98	CNY 36,78	16,09M
2026-08-12	CNY 36,99	+%4,17	CNY 35,70	CNY 37,38	CNY 35,31	15,97M
2026-08-11	CNY 35,51	-%4,03	CNY 35,93	CNY 36,11	CNY 34,59	17,42M
2026-08-10	CNY 37,00	+%1,09	CNY 36,97	CNY 37,10	CNY 35,41	16,68M
2026-08-07	CNY 36,60	+%2,69	CNY 36,00	CNY 36,78	CNY 34,90	18,03M
2026-08-06	CNY 35,64	+%0,54	CNY 34,71	CNY 36,15	CNY 34,71	19,09M
2026-08-05	CNY 35,45	+%3,72	CNY 34,21	CNY 35,96	CNY 34,18	17,13M
2026-08-04	CNY 34,18	+%4,30	CNY 33,40	CNY 34,46	CNY 32,94	18,78M
2026-08-03	CNY 32,77	+%6,36	CNY 30,82	CNY 32,78	CNY 30,50	18,88M
2026-07-31	CNY 30,81	+%5,37	CNY 30,12	CNY 31,91	CNY 30,12	18,64M
2026-07-30	CNY 29,24	-%5,83	CNY 30,87	CNY 31,20	CNY 29,00	14,81M
2026-07-29	CNY 31,05	-%1,30	CNY 31,40	CNY 31,54	CNY 30,00	13,87M
2026-07-28	CNY 31,46	-%3,64	CNY 32,38	CNY 32,89	CNY 31,20	12,01M
2026-07-27	CNY 32,65	+%4,11	CNY 31,17	CNY 32,71	CNY 31,01	14,57M
2026-07-24	CNY 31,36	-%4,30	CNY 32,29	CNY 32,90	CNY 31,31	13,57M
2026-07-23	CNY 32,77	+%2,92	CNY 31,67	CNY 33,26	CNY 31,63	18,75M
2026-07-22	CNY 31,84	-%0,93	CNY 31,46	CNY 32,98	CNY 31,00	23,97M
2026-07-21	CNY 32,14	+%2,85	CNY 31,54	CNY 32,42	CNY 28,42	28,97M
2026-07-20	CNY 31,25	-%5,07	CNY 33,99	CNY 34,29	CNY 30,31	27,24M
2026-07-17	CNY 32,92	-%9,26	CNY 36,02	CNY 36,30	CNY 32,84	26,50M
2026-07-16	CNY 36,28	-%3,74	CNY 37,00	CNY 37,97	CNY 36,06	17,39M
2026-07-15	CNY 37,69	-%1,95	CNY 38,48	CNY 39,69	CNY 37,50	22,32M
2026-07-14	CNY 38,44	-%5,04	CNY 39,77	CNY 40,09	CNY 36,00	36,77M
2026-07-13	CNY 40,48	-%13,02	CNY 46,30	CNY 46,30	CNY 39,79	45,53M
2026-07-10	CNY 46,54	+%8,43	CNY 42,60	CNY 50,49	CNY 42,01	59,53M
2026-07-09	CNY 42,92	+%3,12	CNY 41,63	CNY 43,22	CNY 40,21	21,09M
2026-07-08	CNY 41,62	-%4,59	CNY 43,65	CNY 44,02	CNY 41,57	21,44M
2026-07-07	CNY 43,62	-%6,19	CNY 46,00	CNY 47,35	CNY 43,39	26,76M
2026-07-06	CNY 46,50	-%6,21	CNY 49,38	CNY 51,00	CNY 46,26	33,55M
2026-07-03	CNY 49,58	+%8,44	CNY 46,93	CNY 50,32	CNY 46,32	40,50M
2026-07-02	CNY 45,72	-%5,24	CNY 47,80	CNY 48,92	CNY 45,61	27,78M
2026-07-01	CNY 48,25	+%2,66	CNY 46,94	CNY 49,10	CNY 46,20	33,59M
2026-06-30	CNY 47,00	+%9,56	CNY 43,67	CNY 47,19	CNY 43,38	40,34M
2026-06-29	CNY 42,90	-%3,42	CNY 44,68	CNY 44,78	CNY 42,58	29,28M
2026-06-26	CNY 44,42	+%5,11	CNY 41,81	CNY 45,56	CNY 40,82	44,72M
2026-06-25	CNY 42,26	-%1,15	CNY 42,54	CNY 43,47	CNY 41,84	20,01M
2026-06-24	CNY 42,75	+%2,10	CNY 41,80	CNY 43,30	CNY 40,72	24,63M
2026-06-23	CNY 41,87	-%3,28	CNY 43,04	CNY 43,18	CNY 41,55	21,63M
2026-06-22	CNY 43,29	-%3,24	CNY 44,42	CNY 45,17	CNY 42,00	33,56M
2026-06-18	CNY 44,74	+%0,34	CNY 44,19	CNY 45,70	CNY 43,01	31,46M
2026-06-17	CNY 44,59	-%0,51	CNY 43,00	CNY 46,95	CNY 42,07	43,13M
2026-06-16	CNY 44,82	-%11,27	CNY 51,00	CNY 51,68	CNY 43,50	62,94M
2026-06-15	CNY 50,51	-%5,38	CNY 52,00	CNY 52,00	CNY 49,00	42,27M
2026-06-12	CNY 53,38	+%6,21	CNY 51,10	CNY 54,28	CNY 50,38	51,99M
2026-06-11	CNY 50,26	+%2,59	CNY 48,59	CNY 50,70	CNY 47,80	26,28M
2026-06-10	CNY 48,99	-%2,82	CNY 49,91	CNY 51,50	CNY 48,10	24,11M
2026-06-09	CNY 50,41	+%2,27	CNY 49,97	CNY 50,49	CNY 47,05	28,69M
2026-06-08	CNY 49,29	-%2,40	CNY 48,72	CNY 52,42	CNY 48,55	37,83M
2026-06-05	CNY 50,50	+%2,98	CNY 49,75	CNY 51,90	CNY 48,09	46,28M
2026-06-04	CNY 49,04	-%1,21	CNY 49,10	CNY 49,97	CNY 48,59	14,89M
2026-06-03	CNY 49,64	+%1,80	CNY 48,35	CNY 51,06	CNY 48,00	24,52M
2026-06-02	CNY 48,76	+%0,23	CNY 49,00	CNY 49,47	CNY 46,94	19,29M
2026-06-01	CNY 48,65	-%1,12	CNY 49,57	CNY 50,17	CNY 48,38	22,82M
2026-05-29	CNY 49,20	-%7,69	CNY 52,95	CNY 53,28	CNY 48,62	38,76M
2026-05-28	CNY 53,30	-%0,62	CNY 53,98	CNY 54,88	CNY 52,25	31,06M
2026-05-27	CNY 53,63	+%1,55	CNY 53,33	CNY 54,50	CNY 51,72	35,72M
2026-05-26	CNY 52,81	-%7,09	CNY 55,55	CNY 55,79	CNY 51,92	41,14M