300576 Geçmiş veriler - Shenzhen Rongda Photosensitive & Technology Co., Ltd. Class A | Makkler

300576 Geçmiş veriler - Shenzhen Rongda Photosensitive & Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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