300551 Geçmiş veriler - Shanghai Guao Electronic Technology Co., Ltd. Class A | Makkler

300551 Geçmiş veriler - Shanghai Guao Electronic Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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