300632 Geçmiş veriler - Xiamen Guangpu Electronics Co., Ltd. Class A | Makkler

300632 Geçmiş veriler - Xiamen Guangpu Electronics Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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