300906 Geçmiş veriler - Jiangxi Everbright Measurement & Control Technology Co., Ltd. Class A | Makkler

300906 Geçmiş veriler - Jiangxi Everbright Measurement & Control Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 27,96	-%2,14	CNY 28,73	CNY 28,83	CNY 27,73	593,60K
2026-09-29	CNY 28,57	+%1,46	CNY 28,16	CNY 28,68	CNY 27,88	976,76K
2026-09-28	CNY 28,16	-%2,22	CNY 28,72	CNY 28,78	CNY 27,73	930,71K
2026-09-24	CNY 28,80	-%0,03	CNY 28,93	CNY 29,07	CNY 28,30	876,10K
2026-09-23	CNY 28,81	-%0,55	CNY 29,00	CNY 29,00	CNY 28,44	855,80K
2026-09-22	CNY 28,97	+%0,17	CNY 29,21	CNY 29,38	CNY 28,77	818,16K
2026-09-21	CNY 28,92	+%1,08	CNY 28,76	CNY 29,09	CNY 28,45	882,59K
2026-09-18	CNY 28,61	+%0,99	CNY 28,55	CNY 28,84	CNY 28,13	750,60K
2026-09-17	CNY 28,33	+%1,14	CNY 27,89	CNY 28,38	CNY 27,71	630,90K
2026-09-16	CNY 28,01	+%1,34	CNY 27,53	CNY 28,12	CNY 27,32	824,00K
2026-09-15	CNY 27,64	-%3,05	CNY 28,27	CNY 29,25	CNY 27,56	1,03M
2026-09-14	CNY 28,51	+%1,31	CNY 28,76	CNY 29,50	CNY 28,21	1,11M
2026-09-11	CNY 28,14	-%3,13	CNY 31,39	CNY 31,39	CNY 27,50	1,40M
2026-09-10	CNY 29,05	-%3,33	CNY 30,20	CNY 30,64	CNY 29,01	1,10M
2026-09-09	CNY 30,05	+%2,32	CNY 29,19	CNY 30,16	CNY 28,88	1,18M
2026-09-08	CNY 29,37	-%0,20	CNY 29,40	CNY 29,60	CNY 29,05	903,60K
2026-09-07	CNY 29,43	-%1,04	CNY 29,79	CNY 29,98	CNY 29,20	1,16M
2026-09-04	CNY 29,74	-%2,94	CNY 30,73	CNY 31,07	CNY 29,61	1,34M
2026-09-03	CNY 30,64	-%2,08	CNY 31,47	CNY 31,71	CNY 30,00	1,52M
2026-09-02	CNY 31,29	-%1,14	CNY 32,19	CNY 32,19	CNY 31,10	905,21K
2026-09-01	CNY 31,65	-%0,66	CNY 31,76	CNY 32,31	CNY 31,35	1,16M
2026-08-31	CNY 31,86	+%2,97	CNY 30,64	CNY 31,95	CNY 30,23	1,30M
2026-08-28	CNY 30,94	-%1,87	CNY 31,54	CNY 31,54	CNY 30,57	3,04M
2026-08-27	CNY 31,53	-%1,31	CNY 32,17	CNY 32,40	CNY 31,23	2,75M
2026-08-26	CNY 31,95	-%1,08	CNY 31,98	CNY 32,97	CNY 31,75	2,84M
2026-08-25	CNY 32,30	+%4,26	CNY 31,02	CNY 33,39	CNY 29,90	3,82M
2026-08-24	CNY 30,98	+%1,31	CNY 30,41	CNY 31,55	CNY 30,05	3,23M
2026-08-21	CNY 30,58	-%0,52	CNY 30,32	CNY 34,12	CNY 29,90	4,97M
2026-08-20	CNY 30,74	+%6,26	CNY 28,89	CNY 31,13	CNY 28,45	3,02M
2026-08-19	CNY 28,93	+%1,83	CNY 28,12	CNY 29,60	CNY 28,01	2,20M
2026-08-18	CNY 28,41	+%2,79	CNY 27,61	CNY 28,44	CNY 27,47	1,18M
2026-08-17	CNY 27,64	+%1,73	CNY 27,30	CNY 27,82	CNY 26,95	825,20K
2026-08-14	CNY 27,17	-%0,62	CNY 27,37	CNY 27,53	CNY 27,02	567,40K
2026-08-13	CNY 27,34	-%2,04	CNY 28,00	CNY 28,00	CNY 27,31	721,10K
2026-08-12	CNY 27,91	+%1,23	CNY 27,62	CNY 28,25	CNY 27,39	1,03M
2026-08-11	CNY 27,57	-%1,96	CNY 27,69	CNY 27,95	CNY 26,92	1,59M
2026-08-10	CNY 28,12	+%7,70	CNY 26,47	CNY 28,29	CNY 26,26	2,23M
2026-08-07	CNY 26,11	-%0,08	CNY 26,00	CNY 26,28	CNY 25,53	1,43M
2026-08-06	CNY 26,13	-%0,19	CNY 26,03	CNY 26,50	CNY 25,62	1,19M
2026-08-05	CNY 26,18	+%0,93	CNY 25,94	CNY 26,59	CNY 25,91	1,45M
2026-08-04	CNY 25,94	+%1,29	CNY 25,71	CNY 26,29	CNY 25,65	1,65M
2026-08-03	CNY 25,61	+%1,91	CNY 26,00	CNY 26,00	CNY 25,11	1,61M
2026-07-31	CNY 25,13	+%1,33	CNY 25,18	CNY 25,39	CNY 24,55	1,46M
2026-07-30	CNY 24,80	-%2,36	CNY 25,27	CNY 25,84	CNY 24,41	2,08M
2026-07-29	CNY 25,40	+%1,93	CNY 25,13	CNY 25,84	CNY 24,33	3,43M
2026-07-28	CNY 24,92	+%8,30	CNY 23,18	CNY 25,25	CNY 22,70	3,82M
2026-07-27	CNY 23,01	+%4,50	CNY 22,34	CNY 23,62	CNY 22,34	1,90M
2026-07-24	CNY 22,02	-%2,35	CNY 22,58	CNY 22,58	CNY 21,65	788,90K
2026-07-23	CNY 22,55	+%3,16	CNY 21,84	CNY 22,58	CNY 21,69	1,00M
2026-07-22	CNY 21,86	-%3,10	CNY 22,52	CNY 22,70	CNY 21,70	1,30M
2026-07-21	CNY 22,56	-%0,53	CNY 22,68	CNY 22,80	CNY 20,71	1,83M
2026-07-20	CNY 22,68	-%2,66	CNY 23,62	CNY 24,17	CNY 21,98	1,41M
2026-07-17	CNY 23,30	-%4,08	CNY 24,16	CNY 24,55	CNY 23,12	1,44M
2026-07-16	CNY 24,29	+%0,70	CNY 23,98	CNY 24,79	CNY 23,70	1,06M
2026-07-15	CNY 24,12	+%0,84	CNY 23,69	CNY 25,18	CNY 23,38	1,62M
2026-07-14	CNY 23,92	+%4,18	CNY 22,90	CNY 24,11	CNY 22,45	1,47M
2026-07-13	CNY 22,96	-%4,53	CNY 24,20	CNY 24,25	CNY 22,87	1,29M
2026-07-10	CNY 24,05	+%1,35	CNY 23,72	CNY 24,55	CNY 23,20	1,37M
2026-07-09	CNY 23,73	-%0,50	CNY 24,01	CNY 24,01	CNY 23,06	1,09M
2026-07-08	CNY 23,85	-%1,69	CNY 24,29	CNY 24,30	CNY 23,60	1,13M
2026-07-07	CNY 24,26	-%3,65	CNY 25,17	CNY 25,52	CNY 24,01	1,18M
2026-07-06	CNY 25,18	-%2,37	CNY 25,86	CNY 26,31	CNY 25,02	1,54M
2026-07-03	CNY 25,79	+%2,50	CNY 25,35	CNY 26,20	CNY 25,25	1,50M
2026-07-02	CNY 25,16	-%1,06	CNY 25,47	CNY 25,98	CNY 25,06	1,48M
2026-07-01	CNY 25,43	+%2,01	CNY 24,78	CNY 25,90	CNY 24,72	1,77M
2026-06-30	CNY 24,93	-%0,99	CNY 25,01	CNY 25,31	CNY 24,43	1,03M
2026-06-29	CNY 25,18	-%0,28	CNY 25,26	CNY 25,52	CNY 24,22	1,39M
2026-06-26	CNY 25,25	-%2,92	CNY 25,61	CNY 25,99	CNY 25,03	1,24M
2026-06-25	CNY 26,01	-%2,40	CNY 26,31	CNY 27,00	CNY 25,80	1,41M
2026-06-24	CNY 26,65	-%6,20	CNY 28,41	CNY 28,78	CNY 26,41	2,10M
2026-06-23	CNY 28,41	+%4,49	CNY 27,10	CNY 28,97	CNY 26,88	2,64M
2026-06-22	CNY 27,19	-%0,15	CNY 27,23	CNY 27,36	CNY 26,11	2,01M
2026-06-18	CNY 27,23	-%0,37	CNY 27,06	CNY 27,75	CNY 26,81	1,27M
2026-06-17	CNY 27,33	-%2,39	CNY 27,83	CNY 28,30	CNY 27,21	1,38M
2026-06-16	CNY 28,00	+%0,90	CNY 27,67	CNY 28,35	CNY 27,08	1,58M
2026-06-15	CNY 27,75	+%0,14	CNY 27,87	CNY 28,40	CNY 27,32	1,46M
2026-06-12	CNY 27,71	+%2,86	CNY 27,20	CNY 28,51	CNY 26,65	1,94M
2026-06-11	CNY 26,94	-%2,14	CNY 27,79	CNY 27,79	CNY 26,35	1,51M
2026-06-10	CNY 27,53	-%4,18	CNY 28,57	CNY 28,95	CNY 27,16	1,43M
2026-06-09	CNY 28,73	+%0,45	CNY 28,80	CNY 29,17	CNY 28,39	1,76M
2026-06-08	CNY 28,60	-%2,99	CNY 29,18	CNY 29,96	CNY 28,14	1,75M
2026-06-05	CNY 29,48	-%0,77	CNY 29,57	CNY 30,02	CNY 28,60	1,67M
2026-06-04	CNY 29,71	-%0,93	CNY 29,79	CNY 31,20	CNY 29,22	2,32M
2026-06-03	CNY 29,99	+%1,42	CNY 29,49	CNY 30,80	CNY 29,02	2,31M
2026-06-02	CNY 29,57	-%4,80	CNY 30,92	CNY 31,34	CNY 29,00	2,84M
2026-06-01	CNY 31,06	+%1,17	CNY 31,17	CNY 31,55	CNY 30,09	1,84M
2026-05-29	CNY 30,70	-%5,68	CNY 32,65	CNY 33,83	CNY 30,51	2,10M
2026-05-28	CNY 32,55	+%1,37	CNY 32,30	CNY 32,97	CNY 31,33	1,59M
2026-05-27	CNY 32,11	-%0,46	CNY 32,03	CNY 32,80	CNY 31,28	2,00M
2026-05-26	CNY 32,26	-%0,65	CNY 32,90	CNY 34,22	CNY 31,72	2,32M