300810 Geçmiş veriler - Beijing Zhongkehaixun Digital S&T Co., Ltd. Class A | Makkler

300810 Geçmiş veriler - Beijing Zhongkehaixun Digital S&T Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 24,42	-%0,12	CNY 24,58	CNY 25,02	CNY 24,28	1,43M
2026-09-29	CNY 24,45	+%0,25	CNY 24,21	CNY 24,64	CNY 24,00	1,50M
2026-09-28	CNY 24,39	-%2,60	CNY 24,90	CNY 25,03	CNY 24,15	1,33M
2026-09-24	CNY 25,04	-%0,56	CNY 25,17	CNY 25,40	CNY 24,83	1,64M
2026-09-23	CNY 25,18	-%2,59	CNY 25,75	CNY 25,75	CNY 25,00	1,90M
2026-09-22	CNY 25,85	+%0,58	CNY 25,50	CNY 26,27	CNY 25,29	2,84M
2026-09-21	CNY 25,70	+%2,64	CNY 24,79	CNY 25,80	CNY 24,72	2,84M
2026-09-18	CNY 25,04	+%0,97	CNY 24,78	CNY 25,45	CNY 24,76	2,72M
2026-09-17	CNY 24,80	-%0,96	CNY 24,66	CNY 25,11	CNY 24,27	2,87M
2026-09-16	CNY 25,04	-%0,12	CNY 25,08	CNY 25,52	CNY 24,45	3,50M
2026-09-15	CNY 25,07	-%1,42	CNY 25,23	CNY 26,08	CNY 24,98	4,28M
2026-09-14	CNY 25,43	-%4,97	CNY 27,27	CNY 27,29	CNY 25,30	5,85M
2026-09-11	CNY 26,76	-%3,50	CNY 27,60	CNY 28,66	CNY 26,55	7,13M
2026-09-10	CNY 27,73	%0,00	CNY 27,50	CNY 28,95	CNY 27,08	10,58M
2026-09-09	CNY 27,73	+%11,59	CNY 24,85	CNY 28,84	CNY 24,70	10,16M
2026-09-08	CNY 24,85	-%0,96	CNY 25,03	CNY 25,22	CNY 24,70	1,64M
2026-09-07	CNY 25,09	-%2,15	CNY 25,44	CNY 25,61	CNY 25,02	1,98M
2026-09-04	CNY 25,64	+%2,27	CNY 25,27	CNY 26,00	CNY 25,08	3,38M
2026-09-03	CNY 25,07	-%0,75	CNY 25,14	CNY 25,50	CNY 25,04	1,59M
2026-09-02	CNY 25,26	-%0,51	CNY 25,30	CNY 25,61	CNY 24,96	2,58M
2026-09-01	CNY 25,39	-%0,98	CNY 25,45	CNY 25,75	CNY 25,20	2,27M
2026-08-31	CNY 25,64	+%4,61	CNY 24,19	CNY 26,11	CNY 24,14	4,89M
2026-08-28	CNY 24,51	-%3,24	CNY 25,15	CNY 25,29	CNY 24,51	2,57M
2026-08-27	CNY 25,33	+%5,32	CNY 23,80	CNY 25,82	CNY 23,80	3,48M
2026-08-26	CNY 24,05	-%0,58	CNY 24,30	CNY 24,30	CNY 23,69	964,25K
2026-08-25	CNY 24,19	+%2,28	CNY 23,50	CNY 24,35	CNY 23,23	1,39M
2026-08-24	CNY 23,65	-%1,17	CNY 24,00	CNY 24,05	CNY 23,18	1,37M
2026-08-21	CNY 23,93	+%1,14	CNY 23,50	CNY 24,04	CNY 23,15	1,24M
2026-08-20	CNY 23,66	+%1,89	CNY 23,29	CNY 23,93	CNY 23,16	1,36M
2026-08-19	CNY 23,22	-%5,72	CNY 24,75	CNY 24,75	CNY 23,20	1,84M
2026-08-18	CNY 24,63	-%1,16	CNY 24,89	CNY 25,01	CNY 24,25	1,37M
2026-08-17	CNY 24,92	+%2,13	CNY 24,67	CNY 25,03	CNY 24,23	1,60M
2026-08-14	CNY 24,40	+%0,91	CNY 24,18	CNY 25,05	CNY 24,05	1,75M
2026-08-13	CNY 24,18	-%2,07	CNY 24,67	CNY 24,87	CNY 24,18	1,08M
2026-08-12	CNY 24,69	+%0,65	CNY 24,50	CNY 24,83	CNY 24,35	1,08M
2026-08-11	CNY 24,53	-%1,64	CNY 24,65	CNY 24,79	CNY 24,26	1,36M
2026-08-10	CNY 24,94	+%1,84	CNY 24,51	CNY 24,95	CNY 24,06	1,82M
2026-08-07	CNY 24,49	+%0,70	CNY 24,36	CNY 24,49	CNY 23,70	1,74M
2026-08-06	CNY 24,32	+%0,50	CNY 24,20	CNY 24,49	CNY 23,70	1,90M
2026-08-05	CNY 24,20	+%0,83	CNY 24,00	CNY 24,49	CNY 23,94	1,76M
2026-08-04	CNY 24,00	+%0,80	CNY 24,01	CNY 24,15	CNY 23,52	1,66M
2026-08-03	CNY 23,81	+%0,98	CNY 23,53	CNY 23,86	CNY 23,36	1,60M
2026-07-31	CNY 23,58	+%5,41	CNY 22,49	CNY 23,86	CNY 22,48	3,06M
2026-07-30	CNY 22,37	-%2,19	CNY 22,62	CNY 23,09	CNY 22,19	2,10M
2026-07-29	CNY 22,87	+%0,62	CNY 22,81	CNY 23,19	CNY 22,56	1,90M
2026-07-28	CNY 22,73	-%1,26	CNY 22,80	CNY 23,34	CNY 22,65	1,99M
2026-07-27	CNY 23,02	+%4,45	CNY 21,88	CNY 23,22	CNY 21,50	2,73M
2026-07-24	CNY 22,04	-%0,50	CNY 22,00	CNY 22,70	CNY 21,83	2,97M
2026-07-23	CNY 22,15	+%3,36	CNY 21,25	CNY 22,27	CNY 21,25	2,11M
2026-07-22	CNY 21,43	+%1,95	CNY 20,79	CNY 21,92	CNY 20,53	3,26M
2026-07-21	CNY 21,02	+%0,10	CNY 21,08	CNY 21,08	CNY 19,56	2,62M
2026-07-20	CNY 21,00	-%3,18	CNY 22,00	CNY 22,35	CNY 20,63	2,22M
2026-07-17	CNY 21,69	-%5,57	CNY 22,97	CNY 23,22	CNY 21,57	2,03M
2026-07-16	CNY 22,97	+%0,35	CNY 22,92	CNY 23,41	CNY 22,48	1,58M
2026-07-15	CNY 22,89	-%0,17	CNY 22,94	CNY 23,44	CNY 22,73	1,64M
2026-07-14	CNY 22,93	+%0,44	CNY 22,77	CNY 22,94	CNY 21,95	2,46M
2026-07-13	CNY 22,83	-%9,04	CNY 25,00	CNY 25,00	CNY 22,76	3,60M
2026-07-10	CNY 25,10	+%4,06	CNY 23,87	CNY 25,95	CNY 23,68	3,52M
2026-07-09	CNY 24,12	+%1,43	CNY 23,78	CNY 24,26	CNY 23,16	2,13M
2026-07-08	CNY 23,78	-%1,25	CNY 23,99	CNY 24,23	CNY 23,42	1,96M
2026-07-07	CNY 24,08	-%3,60	CNY 24,73	CNY 25,28	CNY 23,90	2,40M
2026-07-06	CNY 24,98	-%3,78	CNY 25,75	CNY 26,50	CNY 24,91	3,11M
2026-07-03	CNY 25,96	+%4,85	CNY 24,67	CNY 26,23	CNY 24,62	4,23M
2026-07-02	CNY 24,76	-%2,75	CNY 25,38	CNY 26,00	CNY 24,67	3,00M
2026-07-01	CNY 25,46	+%0,32	CNY 25,18	CNY 26,10	CNY 24,89	3,05M
2026-06-30	CNY 25,38	+%0,83	CNY 24,81	CNY 25,58	CNY 24,76	3,52M
2026-06-29	CNY 25,17	+%0,76	CNY 24,98	CNY 26,00	CNY 23,81	4,45M
2026-06-26	CNY 24,98	-%4,00	CNY 25,70	CNY 25,90	CNY 24,88	2,99M
2026-06-25	CNY 26,02	-%3,45	CNY 26,63	CNY 27,02	CNY 25,36	4,65M
2026-06-24	CNY 26,95	+%4,17	CNY 26,03	CNY 27,75	CNY 25,70	6,59M
2026-06-23	CNY 25,87	-%0,08	CNY 25,70	CNY 26,55	CNY 25,60	2,60M
2026-06-22	CNY 25,89	-%0,54	CNY 25,99	CNY 26,20	CNY 24,80	2,58M
2026-06-18	CNY 26,03	-%1,85	CNY 26,21	CNY 26,74	CNY 25,92	2,61M
2026-06-17	CNY 26,52	-%0,93	CNY 27,00	CNY 28,08	CNY 26,40	3,64M
2026-06-16	CNY 26,77	+%1,48	CNY 26,37	CNY 26,96	CNY 25,83	2,00M
2026-06-15	CNY 26,38	+%2,01	CNY 25,80	CNY 26,85	CNY 25,80	2,51M
2026-06-12	CNY 25,86	+%5,51	CNY 24,80	CNY 26,66	CNY 24,80	3,78M
2026-06-11	CNY 24,51	-%1,17	CNY 24,56	CNY 24,92	CNY 24,16	1,89M
2026-06-10	CNY 24,80	-%1,78	CNY 25,19	CNY 25,60	CNY 24,25	2,51M
2026-06-09	CNY 25,25	+%0,44	CNY 25,59	CNY 25,78	CNY 24,97	2,34M
2026-06-08	CNY 25,14	-%5,24	CNY 25,92	CNY 26,20	CNY 24,70	2,84M
2026-06-05	CNY 26,53	+%0,99	CNY 26,27	CNY 27,02	CNY 25,71	2,73M
2026-06-04	CNY 26,27	-%1,57	CNY 26,69	CNY 26,76	CNY 26,10	1,91M
2026-06-03	CNY 26,69	-%0,60	CNY 26,92	CNY 27,13	CNY 26,37	1,68M
2026-06-02	CNY 26,85	-%2,04	CNY 27,21	CNY 27,40	CNY 26,36	1,80M
2026-06-01	CNY 27,41	+%1,41	CNY 26,86	CNY 27,80	CNY 26,79	1,95M
2026-05-29	CNY 27,03	-%5,56	CNY 28,53	CNY 28,79	CNY 26,88	2,74M
2026-05-28	CNY 28,62	+%1,92	CNY 28,07	CNY 28,79	CNY 27,72	2,60M
2026-05-27	CNY 28,08	-%3,44	CNY 29,05	CNY 29,35	CNY 27,80	2,22M
2026-05-26	CNY 29,08	-%3,64	CNY 30,18	CNY 30,18	CNY 28,44	2,53M