300474 Geçmiş veriler - Changsha Jingjia Microelectronics Co., Ltd. Class A | Makkler

300474 Geçmiş veriler - Changsha Jingjia Microelectronics Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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