300793 Geçmiş veriler - Cosonic Intelligent Technologies Co., Ltd. Class A | Makkler

300793 Geçmiş veriler - Cosonic Intelligent Technologies Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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