300716 Geçmiş veriler - Guangdong Quanwei Technology Co. Ltd. Class A | Makkler

300716 Geçmiş veriler - Guangdong Quanwei Technology Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 17,05	-%2,12	CNY 17,59	CNY 17,62	CNY 17,05	820,50K
2026-09-29	CNY 17,42	-%0,06	CNY 17,03	CNY 17,80	CNY 17,03	888,80K
2026-09-28	CNY 17,43	-%2,35	CNY 17,85	CNY 17,85	CNY 16,89	1,64M
2026-09-24	CNY 17,85	-%0,22	CNY 17,89	CNY 18,75	CNY 17,80	2,51M
2026-09-23	CNY 17,89	-%1,49	CNY 18,17	CNY 18,25	CNY 17,67	2,05M
2026-09-22	CNY 18,16	-%1,57	CNY 18,37	CNY 18,49	CNY 18,08	1,62M
2026-09-21	CNY 18,45	+%0,16	CNY 18,79	CNY 18,79	CNY 18,35	1,00M
2026-09-18	CNY 18,42	-%0,65	CNY 18,38	CNY 18,79	CNY 18,38	1,33M
2026-09-17	CNY 18,54	+%0,27	CNY 18,49	CNY 18,81	CNY 18,30	2,00M
2026-09-16	CNY 18,49	-%2,43	CNY 18,73	CNY 19,00	CNY 18,42	2,09M
2026-09-15	CNY 18,95	-%1,40	CNY 19,23	CNY 19,50	CNY 18,76	2,40M
2026-09-14	CNY 19,22	+%4,97	CNY 18,08	CNY 19,65	CNY 18,00	3,54M
2026-09-11	CNY 18,31	-%0,76	CNY 18,29	CNY 18,48	CNY 18,07	891,72K
2026-09-10	CNY 18,45	+%2,22	CNY 18,18	CNY 19,13	CNY 17,95	2,14M
2026-09-09	CNY 18,05	-%0,72	CNY 18,18	CNY 18,40	CNY 17,96	1,21M
2026-09-08	CNY 18,18	-%3,04	CNY 18,77	CNY 18,98	CNY 18,10	1,55M
2026-09-07	CNY 18,75	+%4,17	CNY 18,30	CNY 19,00	CNY 17,88	2,25M
2026-09-04	CNY 18,00	-%1,91	CNY 18,35	CNY 18,43	CNY 17,95	2,24M
2026-09-03	CNY 18,35	-%2,03	CNY 18,99	CNY 19,18	CNY 18,34	1,55M
2026-09-02	CNY 18,73	-%0,27	CNY 18,78	CNY 19,00	CNY 18,53	1,24M
2026-09-01	CNY 18,78	-%2,85	CNY 19,10	CNY 19,20	CNY 18,50	2,26M
2026-08-31	CNY 19,33	+%1,79	CNY 18,81	CNY 19,66	CNY 18,33	2,39M
2026-08-28	CNY 18,99	-%0,89	CNY 19,02	CNY 19,60	CNY 18,99	1,44M
2026-08-27	CNY 19,16	-%2,64	CNY 19,45	CNY 19,78	CNY 19,01	2,45M
2026-08-26	CNY 19,68	+%3,58	CNY 18,97	CNY 20,00	CNY 17,90	4,52M
2026-08-25	CNY 19,00	-%4,52	CNY 19,90	CNY 20,83	CNY 19,00	4,10M
2026-08-24	CNY 19,90	+%4,57	CNY 18,41	CNY 21,98	CNY 18,40	7,27M
2026-08-21	CNY 19,03	+%17,61	CNY 15,94	CNY 19,42	CNY 15,86	5,85M
2026-08-20	CNY 16,18	-%0,80	CNY 16,32	CNY 16,85	CNY 15,88	1,52M
2026-08-19	CNY 16,31	-%2,86	CNY 16,50	CNY 16,84	CNY 16,11	1,58M
2026-08-18	CNY 16,79	-%2,27	CNY 17,25	CNY 17,29	CNY 16,67	1,54M
2026-08-17	CNY 17,18	-%0,23	CNY 17,10	CNY 17,44	CNY 16,79	1,77M
2026-08-14	CNY 17,22	-%0,17	CNY 17,50	CNY 17,50	CNY 17,09	920,10K
2026-08-13	CNY 17,25	-%2,65	CNY 17,94	CNY 17,94	CNY 17,20	2,05M
2026-08-12	CNY 17,72	-%0,89	CNY 17,79	CNY 17,95	CNY 17,62	950,10K
2026-08-11	CNY 17,88	-%1,38	CNY 18,13	CNY 18,47	CNY 17,79	1,63M
2026-08-10	CNY 18,13	-%0,82	CNY 18,20	CNY 18,85	CNY 17,61	2,10M
2026-08-07	CNY 18,28	+%0,11	CNY 17,92	CNY 18,78	CNY 17,92	3,03M
2026-08-06	CNY 18,26	+%3,99	CNY 17,31	CNY 18,80	CNY 17,23	3,00M
2026-08-05	CNY 17,56	+%1,50	CNY 17,00	CNY 17,95	CNY 16,90	2,60M
2026-08-04	CNY 17,30	+%2,13	CNY 17,00	CNY 17,88	CNY 16,94	2,07M
2026-08-03	CNY 16,94	-%2,70	CNY 17,10	CNY 17,38	CNY 16,88	1,40M
2026-07-31	CNY 17,41	+%0,46	CNY 17,64	CNY 17,82	CNY 16,78	2,46M
2026-07-30	CNY 17,33	-%0,46	CNY 17,10	CNY 18,00	CNY 17,00	2,01M
2026-07-29	CNY 17,41	-%0,51	CNY 17,30	CNY 18,09	CNY 17,05	2,08M
2026-07-28	CNY 17,50	+%6,12	CNY 16,85	CNY 18,00	CNY 16,08	3,75M
2026-07-27	CNY 16,49	+%5,10	CNY 15,48	CNY 16,98	CNY 15,11	2,68M
2026-07-24	CNY 15,69	-%3,15	CNY 16,13	CNY 16,20	CNY 15,40	1,93M
2026-07-23	CNY 16,20	-%2,11	CNY 16,28	CNY 16,99	CNY 16,02	2,57M
2026-07-22	CNY 16,55	-%5,16	CNY 17,00	CNY 17,82	CNY 15,88	3,59M
2026-07-21	CNY 17,45	-%1,80	CNY 17,77	CNY 18,68	CNY 16,39	4,71M
2026-07-20	CNY 17,77	-%2,36	CNY 18,38	CNY 19,10	CNY 17,30	4,24M
2026-07-17	CNY 18,20	+%0,72	CNY 17,77	CNY 19,66	CNY 17,75	5,89M
2026-07-16	CNY 18,07	+%7,30	CNY 16,42	CNY 18,86	CNY 16,08	5,34M
2026-07-15	CNY 16,84	-%2,66	CNY 17,27	CNY 17,27	CNY 16,30	3,23M
2026-07-14	CNY 17,30	+%7,59	CNY 15,44	CNY 17,80	CNY 15,38	6,05M
2026-07-13	CNY 16,08	-%8,11	CNY 16,83	CNY 17,17	CNY 15,71	6,68M
2026-07-10	CNY 17,50	-%1,69	CNY 17,80	CNY 20,98	CNY 17,00	8,41M
2026-07-09	CNY 17,80	-%20,00	CNY 21,00	CNY 21,05	CNY 17,80	12,22M
2026-07-08	CNY 22,25	-%4,38	CNY 21,19	CNY 23,45	CNY 18,62	12,90M
2026-07-07	CNY 23,27	-%20,01	CNY 29,09	CNY 29,40	CNY 23,27	15,08M
2026-07-06	CNY 29,09	+%19,07	CNY 24,50	CNY 29,30	CNY 24,50	12,88M
2026-07-03	CNY 24,43	+%8,05	CNY 23,03	CNY 25,00	CNY 22,76	10,21M
2026-07-02	CNY 22,61	+%1,12	CNY 22,99	CNY 23,25	CNY 21,35	5,12M
2026-07-01	CNY 22,36	-%2,70	CNY 22,80	CNY 23,97	CNY 21,60	5,83M
2026-06-30	CNY 22,98	-%2,05	CNY 23,45	CNY 23,90	CNY 22,23	4,04M
2026-06-29	CNY 23,46	-%1,84	CNY 23,97	CNY 24,00	CNY 23,01	3,33M
2026-06-26	CNY 23,90	+%1,19	CNY 23,63	CNY 25,00	CNY 21,78	6,11M
2026-06-25	CNY 23,62	-%1,58	CNY 23,99	CNY 26,88	CNY 22,70	7,54M
2026-06-24	CNY 24,00	+%7,96	CNY 22,22	CNY 24,36	CNY 22,06	7,24M
2026-06-23	CNY 22,23	+%5,36	CNY 21,57	CNY 22,79	CNY 21,56	5,26M
2026-06-22	CNY 21,10	-%2,00	CNY 20,50	CNY 21,74	CNY 19,81	7,38M
2026-06-18	CNY 21,53	+%8,52	CNY 19,98	CNY 22,00	CNY 19,70	7,03M
2026-06-17	CNY 19,84	+%6,32	CNY 18,50	CNY 20,10	CNY 18,50	5,13M
2026-06-16	CNY 18,66	+%2,64	CNY 18,02	CNY 19,20	CNY 18,02	4,17M
2026-06-15	CNY 18,18	+%1,06	CNY 17,99	CNY 18,65	CNY 17,58	3,60M
2026-06-12	CNY 17,99	-%6,88	CNY 19,78	CNY 19,90	CNY 17,35	9,02M
2026-06-11	CNY 19,32	+%4,21	CNY 18,11	CNY 19,48	CNY 18,11	5,30M
2026-06-10	CNY 18,54	+%0,98	CNY 18,00	CNY 18,90	CNY 17,80	6,93M
2026-06-09	CNY 18,36	+%7,24	CNY 17,20	CNY 18,65	CNY 17,17	8,08M
2026-06-08	CNY 17,12	+%1,97	CNY 16,10	CNY 17,63	CNY 16,10	7,60M
2026-06-05	CNY 16,79	-%1,52	CNY 16,44	CNY 17,33	CNY 15,60	11,30M
2026-06-04	CNY 17,05	+%17,59	CNY 17,00	CNY 17,40	CNY 16,03	15,24M
2026-06-03	CNY 14,50	-%0,89	CNY 14,63	CNY 15,00	CNY 14,20	2,57M
2026-06-02	CNY 14,63	-%3,50	CNY 14,83	CNY 15,20	CNY 14,60	2,54M
2026-06-01	CNY 15,16	+%5,28	CNY 14,70	CNY 15,33	CNY 14,14	2,95M
2026-05-29	CNY 14,40	-%2,57	CNY 14,75	CNY 15,05	CNY 14,20	2,37M
2026-05-28	CNY 14,78	-%2,44	CNY 15,01	CNY 15,19	CNY 14,23	2,95M
2026-05-27	CNY 15,15	-%1,43	CNY 15,64	CNY 15,64	CNY 15,00	2,22M
2026-05-26	CNY 15,37	+%2,06	CNY 15,60	CNY 15,62	CNY 14,97	2,97M