300678 Geçmiş veriler - Chengdu Information Technology of Chinese Academy of Sciences Class A | Makkler

300678 Geçmiş veriler - Chengdu Information Technology of Chinese Academy of Sciences Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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