300782 Geçmiş veriler - Maxscend Microelectronics Company Limited Class A | Makkler

300782 Geçmiş veriler - Maxscend Microelectronics Company Limited Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 70,17	+%0,13	CNY 71,03	CNY 71,43	CNY 69,30	8,15M
2026-09-29	CNY 70,08	-%0,24	CNY 70,13	CNY 70,86	CNY 69,54	7,59M
2026-09-28	CNY 70,25	-%7,30	CNY 75,53	CNY 75,70	CNY 69,95	12,32M
2026-09-24	CNY 75,78	-%1,28	CNY 76,66	CNY 79,00	CNY 75,70	14,30M
2026-09-23	CNY 76,76	+%2,69	CNY 74,75	CNY 77,35	CNY 74,28	10,68M
2026-09-22	CNY 74,75	-%2,08	CNY 77,53	CNY 78,06	CNY 74,46	9,91M
2026-09-21	CNY 76,34	+%3,53	CNY 75,35	CNY 78,88	CNY 75,00	15,23M
2026-09-18	CNY 73,74	+%2,92	CNY 72,71	CNY 74,50	CNY 72,71	9,25M
2026-09-17	CNY 71,65	-%2,25	CNY 72,58	CNY 73,66	CNY 71,29	7,29M
2026-09-16	CNY 73,30	+%4,74	CNY 70,00	CNY 73,66	CNY 69,50	10,85M
2026-09-15	CNY 69,98	-%1,02	CNY 70,21	CNY 71,76	CNY 69,84	5,99M
2026-09-14	CNY 70,70	-%0,42	CNY 70,50	CNY 72,35	CNY 69,86	6,22M
2026-09-11	CNY 71,00	-%1,42	CNY 72,05	CNY 72,99	CNY 69,43	8,23M
2026-09-10	CNY 72,02	-%2,53	CNY 73,29	CNY 74,00	CNY 71,90	8,27M
2026-09-09	CNY 73,89	+%3,18	CNY 72,48	CNY 77,25	CNY 72,16	15,61M
2026-09-08	CNY 71,61	-%2,84	CNY 73,50	CNY 74,64	CNY 71,30	8,80M
2026-09-07	CNY 73,70	+%3,11	CNY 72,53	CNY 74,34	CNY 71,55	8,97M
2026-09-04	CNY 71,48	-%1,93	CNY 73,51	CNY 74,79	CNY 71,07	7,66M
2026-09-03	CNY 72,89	-%0,83	CNY 74,29	CNY 74,95	CNY 72,45	6,55M
2026-09-02	CNY 73,50	-%2,67	CNY 74,50	CNY 74,92	CNY 73,38	6,89M
2026-09-01	CNY 75,52	-%4,38	CNY 78,33	CNY 78,78	CNY 75,50	9,35M
2026-08-31	CNY 78,98	+%2,05	CNY 75,85	CNY 78,99	CNY 75,58	7,70M
2026-08-28	CNY 77,39	-%3,26	CNY 79,24	CNY 80,44	CNY 77,32	8,42M
2026-08-27	CNY 80,00	+%4,07	CNY 77,40	CNY 80,80	CNY 76,94	12,39M
2026-08-26	CNY 76,87	+%1,34	CNY 75,64	CNY 78,63	CNY 75,10	12,63M
2026-08-25	CNY 75,85	+%1,74	CNY 73,63	CNY 76,39	CNY 72,27	9,28M
2026-08-24	CNY 74,55	-%3,36	CNY 76,59	CNY 77,43	CNY 72,92	8,99M
2026-08-21	CNY 77,14	+%0,57	CNY 76,00	CNY 78,58	CNY 75,93	7,37M
2026-08-20	CNY 76,70	+%0,74	CNY 76,78	CNY 79,01	CNY 76,01	9,74M
2026-08-19	CNY 76,14	-%6,78	CNY 79,00	CNY 80,59	CNY 75,80	12,22M
2026-08-18	CNY 81,68	-%0,98	CNY 82,88	CNY 83,20	CNY 80,00	10,01M
2026-08-17	CNY 82,49	+%4,59	CNY 79,50	CNY 83,25	CNY 79,01	12,90M
2026-08-14	CNY 78,87	-%0,10	CNY 79,30	CNY 80,34	CNY 77,60	10,08M
2026-08-13	CNY 78,95	-%1,46	CNY 80,29	CNY 82,00	CNY 78,53	16,13M
2026-08-12	CNY 80,12	+%3,31	CNY 77,45	CNY 82,00	CNY 77,45	16,92M
2026-08-11	CNY 77,55	+%1,49	CNY 75,90	CNY 79,56	CNY 75,44	14,99M
2026-08-10	CNY 76,41	-%2,06	CNY 78,43	CNY 78,88	CNY 75,16	12,15M
2026-08-07	CNY 78,02	+%3,50	CNY 75,30	CNY 78,20	CNY 74,00	16,32M
2026-08-06	CNY 75,38	+%3,44	CNY 71,11	CNY 77,60	CNY 71,02	19,17M
2026-08-05	CNY 72,87	+%0,73	CNY 71,00	CNY 73,96	CNY 70,66	19,03M
2026-08-04	CNY 72,34	+%7,94	CNY 68,50	CNY 72,42	CNY 67,53	15,76M
2026-08-03	CNY 67,02	-%1,33	CNY 67,90	CNY 68,68	CNY 66,50	9,89M
2026-07-31	CNY 67,92	+%4,94	CNY 68,59	CNY 70,47	CNY 67,61	18,22M
2026-07-30	CNY 64,72	-%4,84	CNY 67,22	CNY 67,88	CNY 64,55	16,12M
2026-07-29	CNY 68,01	-%1,15	CNY 68,80	CNY 69,80	CNY 65,80	13,36M
2026-07-28	CNY 68,80	-%5,62	CNY 71,07	CNY 72,47	CNY 68,50	11,50M
2026-07-27	CNY 72,90	+%2,68	CNY 71,44	CNY 72,90	CNY 69,50	10,77M
2026-07-24	CNY 71,00	-%2,51	CNY 71,85	CNY 73,63	CNY 71,00	10,16M
2026-07-23	CNY 72,83	-%1,67	CNY 75,00	CNY 75,76	CNY 72,22	12,12M
2026-07-22	CNY 74,07	-%2,20	CNY 74,00	CNY 77,16	CNY 73,52	17,52M
2026-07-21	CNY 75,74	+%4,89	CNY 73,50	CNY 75,93	CNY 67,32	23,75M
2026-07-20	CNY 72,21	-%6,37	CNY 78,45	CNY 78,69	CNY 70,01	22,16M
2026-07-17	CNY 77,12	-%7,36	CNY 82,90	CNY 83,35	CNY 75,20	21,88M
2026-07-16	CNY 83,25	-%3,65	CNY 85,00	CNY 89,04	CNY 82,67	17,32M
2026-07-15	CNY 86,40	-%0,36	CNY 91,50	CNY 95,79	CNY 85,95	21,63M
2026-07-14	CNY 86,71	-%1,41	CNY 88,54	CNY 88,88	CNY 83,07	17,49M
2026-07-13	CNY 87,95	-%7,12	CNY 93,50	CNY 95,55	CNY 87,50	18,53M
2026-07-10	CNY 94,69	+%2,00	CNY 92,49	CNY 99,88	CNY 91,80	28,90M
2026-07-09	CNY 92,83	+%3,57	CNY 91,33	CNY 93,00	CNY 87,18	17,85M
2026-07-08	CNY 89,63	-%1,96	CNY 91,11	CNY 92,93	CNY 86,88	16,91M
2026-07-07	CNY 91,42	-%4,59	CNY 93,70	CNY 95,02	CNY 89,78	17,24M
2026-07-06	CNY 95,82	-%2,61	CNY 99,08	CNY 99,72	CNY 93,39	16,21M
2026-07-03	CNY 98,39	-%3,05	CNY 99,99	CNY 103,95	CNY 98,39	18,38M
2026-07-02	CNY 101,49	-%2,88	CNY 102,78	CNY 108,39	CNY 99,60	21,87M
2026-07-01	CNY 104,50	-%4,64	CNY 110,30	CNY 113,00	CNY 103,50	25,06M
2026-06-30	CNY 109,58	+%8,71	CNY 100,55	CNY 109,97	CNY 98,88	28,82M
2026-06-29	CNY 100,80	-%0,13	CNY 101,15	CNY 106,00	CNY 96,77	28,10M
2026-06-26	CNY 100,93	-%9,33	CNY 109,94	CNY 112,34	CNY 100,91	36,01M
2026-06-25	CNY 111,32	-%2,03	CNY 113,00	CNY 116,50	CNY 107,56	34,27M
2026-06-24	CNY 113,63	-%0,25	CNY 112,65	CNY 114,56	CNY 108,55	33,69M
2026-06-23	CNY 113,92	+%1,37	CNY 113,50	CNY 120,00	CNY 109,80	46,54M
2026-06-22	CNY 112,38	+%5,92	CNY 109,88	CNY 112,38	CNY 104,00	46,06M
2026-06-18	CNY 106,10	+%6,31	CNY 99,74	CNY 109,01	CNY 99,20	41,65M
2026-06-17	CNY 99,80	+%2,14	CNY 96,50	CNY 101,09	CNY 95,50	21,25M
2026-06-16	CNY 97,71	+%1,09	CNY 96,80	CNY 98,62	CNY 95,00	19,38M
2026-06-15	CNY 96,66	+%7,69	CNY 89,75	CNY 96,83	CNY 88,80	25,96M
2026-06-12	CNY 89,76	-%2,28	CNY 94,01	CNY 95,00	CNY 87,60	31,47M
2026-06-11	CNY 91,85	-%2,81	CNY 93,56	CNY 95,56	CNY 90,51	18,18M
2026-06-10	CNY 94,51	-%4,54	CNY 98,47	CNY 98,98	CNY 93,00	17,17M
2026-06-09	CNY 99,00	+%5,47	CNY 95,62	CNY 101,00	CNY 93,31	24,03M
2026-06-08	CNY 93,87	-%10,40	CNY 100,00	CNY 101,73	CNY 93,58	27,09M
2026-06-05	CNY 104,77	-%0,08	CNY 104,05	CNY 108,56	CNY 102,75	22,12M
2026-06-04	CNY 104,85	+%0,29	CNY 106,22	CNY 108,08	CNY 103,01	18,97M
2026-06-03	CNY 104,55	+%3,19	CNY 109,00	CNY 110,85	CNY 103,38	30,58M
2026-06-02	CNY 101,32	+%0,97	CNY 100,14	CNY 103,70	CNY 99,60	20,64M
2026-06-01	CNY 100,35	-%7,17	CNY 109,89	CNY 110,80	CNY 100,03	24,36M
2026-05-29	CNY 108,10	-%7,68	CNY 118,49	CNY 120,36	CNY 106,68	31,91M
2026-05-28	CNY 117,09	+%0,10	CNY 116,96	CNY 118,47	CNY 112,00	26,44M
2026-05-27	CNY 116,97	-%0,80	CNY 117,91	CNY 122,80	CNY 114,00	26,51M
2026-05-26	CNY 117,91	-%4,31	CNY 124,78	CNY 125,29	CNY 114,78	31,72M