300803 Geçmiş veriler - Beijing Compass Technology Development Co. Ltd. Class A | Makkler

300803 Geçmiş veriler - Beijing Compass Technology Development Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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