300693 Geçmiş veriler - Shenzhen Sinexcel Electric Co., Ltd. Class A | Makkler

300693 Geçmiş veriler - Shenzhen Sinexcel Electric Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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