300899 Geçmiş veriler - Keysino Separation Technology Inc. Class A | Makkler

300899 Geçmiş veriler - Keysino Separation Technology Inc. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tabloda en yeni 90 / 242 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 30,31	-%1,08	CNY 30,67	CNY 31,04	CNY 30,08	484,85K
2026-09-29	CNY 30,64	+%3,86	CNY 29,80	CNY 30,77	CNY 29,69	683,30K
2026-09-28	CNY 29,50	-%2,29	CNY 30,19	CNY 30,19	CNY 29,06	747,40K
2026-09-24	CNY 30,19	-%0,66	CNY 30,15	CNY 30,57	CNY 29,80	547,80K
2026-09-23	CNY 30,39	+%1,10	CNY 30,18	CNY 30,41	CNY 29,76	513,80K
2026-09-22	CNY 30,06	+%1,38	CNY 29,82	CNY 30,24	CNY 29,38	740,00K
2026-09-21	CNY 29,65	+%0,99	CNY 29,50	CNY 29,98	CNY 29,38	922,10K
2026-09-18	CNY 29,36	-%1,51	CNY 29,81	CNY 30,29	CNY 29,35	673,40K
2026-09-17	CNY 29,81	+%0,13	CNY 29,59	CNY 30,11	CNY 29,01	577,50K
2026-09-16	CNY 29,77	+%2,48	CNY 29,14	CNY 29,99	CNY 28,88	602,90K
2026-09-15	CNY 29,05	-%4,31	CNY 30,40	CNY 30,40	CNY 29,02	621,30K
2026-09-14	CNY 30,36	+%2,33	CNY 29,69	CNY 30,91	CNY 29,21	704,00K
2026-09-11	CNY 29,67	-%2,85	CNY 30,50	CNY 30,50	CNY 29,10	725,87K
2026-09-10	CNY 30,54	-%1,90	CNY 31,13	CNY 31,13	CNY 30,30	504,70K
2026-09-09	CNY 31,13	-%0,57	CNY 31,01	CNY 31,50	CNY 30,95	677,08K
2026-09-08	CNY 31,31	-%1,23	CNY 31,70	CNY 31,79	CNY 31,13	643,00K
2026-09-07	CNY 31,70	+%1,67	CNY 30,87	CNY 32,08	CNY 30,87	867,97K
2026-09-04	CNY 31,18	+%0,10	CNY 31,49	CNY 31,95	CNY 31,01	794,87K
2026-09-03	CNY 31,15	-%0,99	CNY 31,62	CNY 32,35	CNY 31,14	710,87K
2026-09-02	CNY 31,46	-%1,22	CNY 31,51	CNY 31,83	CNY 31,02	653,20K
2026-09-01	CNY 31,85	+%2,25	CNY 31,15	CNY 31,95	CNY 30,58	1,03M
2026-08-31	CNY 31,15	+%0,94	CNY 30,21	CNY 31,50	CNY 29,91	1,69M
2026-08-28	CNY 30,86	+%2,76	CNY 30,60	CNY 31,34	CNY 30,33	1,42M
2026-08-27	CNY 30,03	+%1,49	CNY 29,29	CNY 30,90	CNY 29,29	1,82M
2026-08-26	CNY 29,59	+%1,30	CNY 29,38	CNY 29,71	CNY 28,70	683,40K
2026-08-25	CNY 29,21	+%2,49	CNY 28,40	CNY 29,36	CNY 28,04	585,80K
2026-08-24	CNY 28,50	-%2,23	CNY 29,33	CNY 29,33	CNY 28,06	526,60K
2026-08-21	CNY 29,15	%0,00	CNY 29,06	CNY 29,31	CNY 28,28	433,20K
2026-08-20	CNY 29,15	+%3,74	CNY 28,09	CNY 29,26	CNY 28,09	639,33K
2026-08-19	CNY 28,10	-%3,07	CNY 28,76	CNY 29,19	CNY 27,92	652,80K
2026-08-18	CNY 28,99	-%1,63	CNY 29,47	CNY 29,91	CNY 28,66	575,10K
2026-08-17	CNY 29,47	+%2,93	CNY 28,63	CNY 29,49	CNY 28,63	635,87K
2026-08-14	CNY 28,63	-%1,28	CNY 28,86	CNY 28,89	CNY 28,21	631,30K
2026-08-13	CNY 29,00	-%0,68	CNY 29,14	CNY 29,33	CNY 28,60	465,72K
2026-08-12	CNY 29,20	+%2,10	CNY 28,71	CNY 29,43	CNY 28,42	556,30K
2026-08-11	CNY 28,60	-%0,42	CNY 28,45	CNY 28,96	CNY 28,21	398,40K
2026-08-10	CNY 28,72	+%2,83	CNY 28,02	CNY 28,77	CNY 27,70	548,50K
2026-08-07	CNY 27,93	-%0,78	CNY 28,13	CNY 28,15	CNY 27,45	579,90K
2026-08-06	CNY 28,15	+%0,07	CNY 27,85	CNY 28,55	CNY 27,52	703,80K
2026-08-05	CNY 28,13	+%0,64	CNY 28,10	CNY 28,28	CNY 27,44	712,20K
2026-08-04	CNY 27,95	+%1,45	CNY 27,88	CNY 28,32	CNY 27,50	961,15K
2026-08-03	CNY 27,55	+%5,80	CNY 26,04	CNY 27,58	CNY 26,03	821,70K
2026-07-31	CNY 26,04	+%4,79	CNY 24,85	CNY 26,04	CNY 24,85	699,10K
2026-07-30	CNY 24,85	-%2,28	CNY 25,50	CNY 26,00	CNY 24,62	694,20K
2026-07-29	CNY 25,43	+%2,21	CNY 24,68	CNY 25,54	CNY 24,68	769,60K
2026-07-28	CNY 24,88	-%2,35	CNY 25,50	CNY 25,95	CNY 24,78	669,40K
2026-07-27	CNY 25,48	+%3,58	CNY 24,60	CNY 25,59	CNY 24,36	597,40K
2026-07-24	CNY 24,60	-%0,65	CNY 24,71	CNY 25,16	CNY 24,02	860,90K
2026-07-23	CNY 24,76	+%4,47	CNY 23,59	CNY 24,80	CNY 23,36	935,50K
2026-07-22	CNY 23,70	-%2,11	CNY 24,09	CNY 24,56	CNY 23,41	824,70K
2026-07-21	CNY 24,21	-%1,18	CNY 24,31	CNY 24,88	CNY 22,33	1,41M
2026-07-20	CNY 24,50	-%4,48	CNY 25,53	CNY 26,79	CNY 23,93	1,60M
2026-07-17	CNY 25,65	-%8,26	CNY 28,65	CNY 29,48	CNY 25,61	1,21M
2026-07-16	CNY 27,96	+%0,72	CNY 28,19	CNY 28,30	CNY 27,19	568,80K
2026-07-15	CNY 27,76	+%1,57	CNY 27,50	CNY 28,47	CNY 26,84	816,10K
2026-07-14	CNY 27,33	+%1,30	CNY 26,71	CNY 27,34	CNY 26,38	684,30K
2026-07-13	CNY 26,98	-%3,33	CNY 27,83	CNY 28,33	CNY 26,74	778,90K
2026-07-10	CNY 27,91	+%2,76	CNY 27,73	CNY 28,50	CNY 26,82	925,60K
2026-07-09	CNY 27,16	-%0,91	CNY 27,62	CNY 27,73	CNY 26,70	752,50K
2026-07-08	CNY 27,41	-%2,66	CNY 28,16	CNY 28,17	CNY 27,35	558,83K
2026-07-07	CNY 28,16	-%0,85	CNY 28,41	CNY 28,97	CNY 27,62	958,10K
2026-07-06	CNY 28,40	-%4,22	CNY 29,34	CNY 30,19	CNY 28,40	999,54K
2026-07-03	CNY 29,65	+%1,51	CNY 29,14	CNY 30,49	CNY 28,50	1,65M
2026-07-02	CNY 29,21	+%0,17	CNY 29,20	CNY 31,98	CNY 29,18	1,32M
2026-07-01	CNY 29,16	+%5,31	CNY 27,69	CNY 29,98	CNY 27,69	1,30M
2026-06-30	CNY 27,69	-%1,32	CNY 28,05	CNY 28,86	CNY 27,40	931,40K
2026-06-29	CNY 28,06	-%3,31	CNY 29,03	CNY 29,31	CNY 27,33	858,90K
2026-06-26	CNY 29,02	-%1,63	CNY 29,17	CNY 29,77	CNY 28,58	883,20K
2026-06-25	CNY 29,50	-%3,97	CNY 30,69	CNY 31,49	CNY 29,24	931,10K
2026-06-24	CNY 30,72	-%5,59	CNY 32,44	CNY 32,60	CNY 30,55	1,28M
2026-06-23	CNY 32,54	+%4,83	CNY 31,66	CNY 33,49	CNY 30,59	1,75M
2026-06-22	CNY 31,04	+%4,34	CNY 30,06	CNY 31,20	CNY 28,90	1,50M
2026-06-18	CNY 29,75	-%0,23	CNY 29,63	CNY 30,40	CNY 29,18	864,30K
2026-06-17	CNY 29,82	-%0,57	CNY 30,24	CNY 30,28	CNY 29,18	745,50K
2026-06-16	CNY 29,99	+%0,57	CNY 29,58	CNY 30,47	CNY 28,95	744,00K
2026-06-15	CNY 29,82	-%1,32	CNY 30,36	CNY 31,20	CNY 29,26	1,11M
2026-06-12	CNY 30,22	+%0,77	CNY 29,99	CNY 30,64	CNY 29,64	1,04M
2026-06-11	CNY 29,99	-%2,44	CNY 30,95	CNY 30,95	CNY 29,01	841,90K
2026-06-10	CNY 30,74	+%0,03	CNY 30,40	CNY 31,66	CNY 29,92	1,10M
2026-06-09	CNY 30,73	-%0,97	CNY 31,38	CNY 31,60	CNY 30,42	545,70K
2026-06-08	CNY 31,03	-%2,54	CNY 30,89	CNY 31,84	CNY 30,25	1,01M
2026-06-05	CNY 31,84	+%1,27	CNY 31,44	CNY 32,65	CNY 30,00	1,43M
2026-06-04	CNY 31,44	-%2,87	CNY 31,97	CNY 32,94	CNY 31,20	813,90K
2026-06-03	CNY 32,37	-%1,13	CNY 33,98	CNY 33,98	CNY 32,10	684,90K
2026-06-02	CNY 32,74	-%3,45	CNY 33,89	CNY 34,75	CNY 32,35	1,03M
2026-06-01	CNY 33,91	+%4,95	CNY 32,31	CNY 34,77	CNY 31,60	1,14M
2026-05-29	CNY 32,31	-%6,56	CNY 34,68	CNY 34,70	CNY 32,23	899,60K
2026-05-28	CNY 34,58	+%0,38	CNY 34,00	CNY 35,15	CNY 32,13	1,38M
2026-05-27	CNY 34,45	%0,00	CNY 34,39	CNY 37,37	CNY 33,90	1,80M
2026-05-26	CNY 34,45	-%4,39	CNY 36,05	CNY 36,13	CNY 34,01	1,06M