300568 Geçmiş veriler - Shenzhen Senior Technology Material Co., Ltd. Class A | Makkler

300568 Geçmiş veriler - Shenzhen Senior Technology Material Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 15,74	-%1,69	CNY 16,10	CNY 16,19	CNY 15,70	37,28M
2026-09-29	CNY 16,01	-%0,68	CNY 16,08	CNY 16,40	CNY 15,95	50,39M
2026-09-28	CNY 16,12	-%7,89	CNY 17,30	CNY 17,43	CNY 15,98	73,16M
2026-09-24	CNY 17,50	+%2,94	CNY 17,42	CNY 17,70	CNY 17,04	93,92M
2026-09-23	CNY 17,00	+%6,52	CNY 15,93	CNY 17,07	CNY 15,86	88,26M
2026-09-22	CNY 15,96	-%0,56	CNY 16,20	CNY 16,45	CNY 15,88	42,71M
2026-09-21	CNY 16,05	+%0,94	CNY 15,90	CNY 16,35	CNY 15,85	55,18M
2026-09-18	CNY 15,90	+%4,06	CNY 15,38	CNY 16,06	CNY 15,29	68,22M
2026-09-17	CNY 15,28	-%1,23	CNY 15,35	CNY 15,70	CNY 15,21	40,66M
2026-09-16	CNY 15,47	-%0,58	CNY 15,60	CNY 15,74	CNY 14,86	75,93M
2026-09-15	CNY 15,56	+%1,57	CNY 15,99	CNY 16,28	CNY 15,40	75,75M
2026-09-14	CNY 15,32	+%6,39	CNY 14,47	CNY 15,67	CNY 14,27	87,35M
2026-09-11	CNY 14,40	-%2,31	CNY 14,67	CNY 14,73	CNY 13,96	41,87M
2026-09-10	CNY 14,74	-%1,54	CNY 14,97	CNY 14,97	CNY 14,47	42,82M
2026-09-09	CNY 14,97	+%7,85	CNY 13,84	CNY 15,19	CNY 13,84	103,75M
2026-09-08	CNY 13,88	-%2,53	CNY 14,20	CNY 14,20	CNY 13,82	32,50M
2026-09-07	CNY 14,24	+%2,30	CNY 13,92	CNY 14,49	CNY 13,75	37,24M
2026-09-04	CNY 13,92	-%3,53	CNY 14,41	CNY 14,50	CNY 13,80	45,52M
2026-09-03	CNY 14,43	+%3,81	CNY 14,02	CNY 14,55	CNY 13,95	52,01M
2026-09-02	CNY 13,90	-%2,80	CNY 13,94	CNY 14,09	CNY 13,66	45,65M
2026-09-01	CNY 14,30	-%4,92	CNY 15,05	CNY 15,07	CNY 14,28	55,86M
2026-08-31	CNY 15,04	-%1,05	CNY 15,00	CNY 15,19	CNY 14,58	52,15M
2026-08-28	CNY 15,20	-%2,12	CNY 15,80	CNY 15,84	CNY 15,19	60,54M
2026-08-27	CNY 15,53	+%1,70	CNY 15,10	CNY 15,73	CNY 14,72	87,07M
2026-08-26	CNY 15,27	+%6,04	CNY 14,50	CNY 15,48	CNY 14,47	80,54M
2026-08-25	CNY 14,40	+%2,27	CNY 14,05	CNY 14,58	CNY 13,77	52,07M
2026-08-24	CNY 14,08	-%2,76	CNY 14,61	CNY 14,93	CNY 13,83	46,47M
2026-08-21	CNY 14,48	-%0,62	CNY 14,49	CNY 15,00	CNY 14,38	48,58M
2026-08-20	CNY 14,57	+%1,11	CNY 14,65	CNY 14,72	CNY 14,28	54,03M
2026-08-19	CNY 14,41	-%2,04	CNY 14,51	CNY 15,38	CNY 14,33	73,24M
2026-08-18	CNY 14,71	-%2,90	CNY 15,13	CNY 15,23	CNY 14,62	51,82M
2026-08-17	CNY 15,15	+%1,34	CNY 14,96	CNY 15,17	CNY 14,63	69,51M
2026-08-14	CNY 14,95	+%2,96	CNY 14,51	CNY 15,56	CNY 14,36	120,57M
2026-08-13	CNY 14,52	-%1,76	CNY 14,78	CNY 14,95	CNY 14,45	59,82M
2026-08-12	CNY 14,78	+%6,56	CNY 13,87	CNY 14,89	CNY 13,81	88,88M
2026-08-11	CNY 13,87	-%1,84	CNY 14,01	CNY 14,15	CNY 13,64	62,45M
2026-08-10	CNY 14,13	+%4,43	CNY 13,66	CNY 14,15	CNY 13,40	72,09M
2026-08-07	CNY 13,53	-%2,03	CNY 13,80	CNY 13,86	CNY 13,29	64,41M
2026-08-06	CNY 13,81	-%3,02	CNY 14,16	CNY 14,18	CNY 13,59	68,34M
2026-08-05	CNY 14,24	+%5,40	CNY 13,44	CNY 14,33	CNY 13,31	64,64M
2026-08-04	CNY 13,51	+%2,43	CNY 13,30	CNY 13,80	CNY 13,26	49,97M
2026-08-03	CNY 13,19	-%1,05	CNY 13,38	CNY 13,44	CNY 12,90	47,74M
2026-07-31	CNY 13,33	+%1,76	CNY 13,45	CNY 13,89	CNY 13,29	70,42M
2026-07-30	CNY 13,10	+%2,26	CNY 12,81	CNY 13,50	CNY 12,67	93,36M
2026-07-29	CNY 12,81	+%7,02	CNY 12,15	CNY 12,93	CNY 11,50	93,21M
2026-07-28	CNY 11,97	-%4,47	CNY 12,35	CNY 12,65	CNY 11,91	58,66M
2026-07-27	CNY 12,53	+%4,07	CNY 12,16	CNY 12,55	CNY 12,06	54,39M
2026-07-24	CNY 12,04	-%3,37	CNY 12,29	CNY 12,64	CNY 11,94	54,50M
2026-07-23	CNY 12,46	+%4,71	CNY 11,94	CNY 12,55	CNY 11,70	76,47M
2026-07-22	CNY 11,90	-%6,74	CNY 12,57	CNY 12,74	CNY 11,80	90,25M
2026-07-21	CNY 12,76	+%6,16	CNY 12,04	CNY 12,78	CNY 11,52	92,52M
2026-07-20	CNY 12,02	-%4,07	CNY 12,87	CNY 12,96	CNY 11,68	86,51M
2026-07-17	CNY 12,53	-%7,19	CNY 13,39	CNY 13,48	CNY 12,50	74,35M
2026-07-16	CNY 13,50	-%8,35	CNY 14,52	CNY 14,61	CNY 13,36	81,63M
2026-07-15	CNY 14,73	-%4,60	CNY 15,45	CNY 15,58	CNY 14,60	63,00M
2026-07-14	CNY 15,44	-%0,90	CNY 15,65	CNY 15,79	CNY 15,03	75,62M
2026-07-13	CNY 15,58	-%11,33	CNY 17,60	CNY 17,70	CNY 15,39	97,53M
2026-07-10	CNY 17,57	-%2,98	CNY 18,47	CNY 19,25	CNY 17,51	88,95M
2026-07-09	CNY 18,11	-%1,90	CNY 18,83	CNY 18,88	CNY 17,28	82,54M
2026-07-08	CNY 18,46	-%9,29	CNY 20,02	CNY 20,50	CNY 18,23	94,24M
2026-07-07	CNY 20,35	+%1,09	CNY 19,65	CNY 21,50	CNY 19,50	108,24M
2026-07-06	CNY 20,13	+%0,65	CNY 20,53	CNY 21,56	CNY 20,00	100,38M
2026-07-03	CNY 20,00	-%1,67	CNY 20,65	CNY 21,40	CNY 19,91	111,85M
2026-07-02	CNY 20,34	+%3,46	CNY 19,44	CNY 21,43	CNY 18,68	155,60M
2026-07-01	CNY 19,66	+%5,02	CNY 18,98	CNY 19,98	CNY 18,45	142,03M
2026-06-30	CNY 18,72	+%10,44	CNY 16,85	CNY 18,85	CNY 16,51	135,85M
2026-06-29	CNY 16,95	+%2,17	CNY 16,67	CNY 17,06	CNY 15,96	102,59M
2026-06-26	CNY 16,59	-%6,90	CNY 17,82	CNY 17,90	CNY 16,32	87,01M
2026-06-25	CNY 17,82	-%2,62	CNY 18,37	CNY 18,38	CNY 17,64	69,60M
2026-06-24	CNY 18,30	-%3,38	CNY 18,88	CNY 19,05	CNY 17,49	127,12M
2026-06-23	CNY 18,94	-%6,84	CNY 20,13	CNY 20,40	CNY 18,73	116,97M
2026-06-22	CNY 20,33	+%0,74	CNY 20,41	CNY 21,39	CNY 19,90	122,67M
2026-06-18	CNY 20,18	-%0,59	CNY 20,07	CNY 20,54	CNY 19,70	96,57M
2026-06-17	CNY 20,30	+%3,15	CNY 19,40	CNY 20,38	CNY 19,24	114,01M
2026-06-16	CNY 19,68	+%5,24	CNY 18,70	CNY 20,23	CNY 18,20	153,35M
2026-06-15	CNY 18,70	+%2,92	CNY 18,80	CNY 19,03	CNY 17,81	133,84M
2026-06-12	CNY 18,17	+%4,19	CNY 17,46	CNY 18,76	CNY 17,39	159,67M
2026-06-11	CNY 17,44	+%2,77	CNY 16,83	CNY 17,77	CNY 16,43	126,49M
2026-06-10	CNY 16,97	-%4,23	CNY 17,74	CNY 17,85	CNY 16,81	92,58M
2026-06-09	CNY 17,72	+%9,05	CNY 16,66	CNY 18,06	CNY 16,66	161,65M
2026-06-08	CNY 16,25	+%4,84	CNY 15,01	CNY 16,45	CNY 14,96	121,08M
2026-06-05	CNY 15,50	-%0,51	CNY 15,45	CNY 15,89	CNY 15,07	57,96M
2026-06-04	CNY 15,58	-%0,83	CNY 15,47	CNY 15,88	CNY 14,92	76,94M
2026-06-03	CNY 15,71	-%3,32	CNY 16,07	CNY 16,57	CNY 15,50	77,27M
2026-06-02	CNY 16,25	-%4,58	CNY 16,95	CNY 17,07	CNY 16,12	81,16M
2026-06-01	CNY 17,03	+%7,65	CNY 15,91	CNY 17,28	CNY 15,83	122,02M
2026-05-29	CNY 15,82	-%6,28	CNY 16,89	CNY 16,95	CNY 15,70	84,63M
2026-05-28	CNY 16,88	-%1,00	CNY 16,98	CNY 17,35	CNY 16,26	69,83M
2026-05-27	CNY 17,05	-%2,68	CNY 17,35	CNY 17,85	CNY 16,90	83,92M
2026-05-26	CNY 17,52	+%1,04	CNY 17,15	CNY 17,88	CNY 16,74	91,79M