300830 Geçmiş veriler - JinXianDai Information Industry Co., Ltd. Class A | Makkler

300830 Geçmiş veriler - JinXianDai Information Industry Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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