300445 Geçmiş veriler - Beijing ConST Instruments Technology, Inc. Class A | Makkler

300445 Geçmiş veriler - Beijing ConST Instruments Technology, Inc. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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