300588 Geçmiş veriler - Xinjiang Sailing Information Technology Co., Ltd. Class A | Makkler

300588 Geçmiş veriler - Xinjiang Sailing Information Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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