300504 Geçmiş veriler - Sichuan Tianyi Comheart Telecom Co., Ltd. Class A | Makkler

300504 Geçmiş veriler - Sichuan Tianyi Comheart Telecom Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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