300590 Geçmiş veriler - Queclink Wireless Solutions Co., Ltd. Class A | Makkler

300590 Geçmiş veriler - Queclink Wireless Solutions Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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