300746 Geçmiş veriler - Hanjia Digital Intelligence Science and Technology Group Co., Ltd. Class A | Makkler

300746 Geçmiş veriler - Hanjia Digital Intelligence Science and Technology Group Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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