300409 Geçmiş veriler - Guangdong Dowstone Technology Co., Ltd. Class A | Makkler

300409 Geçmiş veriler - Guangdong Dowstone Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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