300756 Geçmiş veriler - Guangdong Jinma Entertainment Corporation Limited Class A | Makkler

300756 Geçmiş veriler - Guangdong Jinma Entertainment Corporation Limited Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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