300628 Geçmiş veriler - Yealink Network Technology Co. Ltd. Class A | Makkler

300628 Geçmiş veriler - Yealink Network Technology Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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