300599 Geçmiş veriler - Guangdong Xiongsu Technology Group Co., Ltd. Class A | Makkler

300599 Geçmiş veriler - Guangdong Xiongsu Technology Group Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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