300565 Geçmiş veriler - Shenzhen Kexin Communication Technologies Co. Ltd. Class A | Makkler

300565 Geçmiş veriler - Shenzhen Kexin Communication Technologies Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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