300629 Geçmiş veriler - Guangdong Kingstrong Technology Co., Ltd Class A | Makkler

300629 Geçmiş veriler - Guangdong Kingstrong Technology Co., Ltd Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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