300679 Geçmiş veriler - Electric Connector Technology Co., Ltd. Class A | Makkler

300679 Geçmiş veriler - Electric Connector Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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