300460 Geçmiş veriler - Guangdong Faith Long Crystal Technology Co., Ltd. Class A | Makkler

300460 Geçmiş veriler - Guangdong Faith Long Crystal Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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