300562 Geçmiş veriler - Guangdong Transtek Medical Electronics Co. Ltd. Class A | Makkler

300562 Geçmiş veriler - Guangdong Transtek Medical Electronics Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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