300790 Geçmiş veriler - Dongguan YuTong Optical Technology Co., Ltd. Class A | Makkler

300790 Geçmiş veriler - Dongguan YuTong Optical Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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