300965 Geçmiş veriler - Beijing Hengyu Datacom Aviation Equipment Co. Ltd. Class A | Makkler

300965 Geçmiş veriler - Beijing Hengyu Datacom Aviation Equipment Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 42,33	-%0,26	CNY 42,57	CNY 45,22	CNY 42,06	727,60K
2026-09-29	CNY 42,44	+%0,76	CNY 41,83	CNY 42,75	CNY 41,20	463,10K
2026-09-28	CNY 42,12	-%2,25	CNY 43,20	CNY 43,35	CNY 41,48	496,78K
2026-09-24	CNY 43,09	-%0,46	CNY 43,41	CNY 43,94	CNY 42,82	730,89K
2026-09-23	CNY 43,29	+%0,84	CNY 43,18	CNY 44,33	CNY 42,91	594,89K
2026-09-22	CNY 42,93	+%0,75	CNY 42,77	CNY 43,59	CNY 42,03	675,58K
2026-09-21	CNY 42,61	+%2,90	CNY 41,46	CNY 42,86	CNY 41,29	593,59K
2026-09-18	CNY 41,41	+%0,93	CNY 41,01	CNY 41,97	CNY 40,50	596,77K
2026-09-17	CNY 41,03	+%0,84	CNY 41,00	CNY 41,03	CNY 39,70	631,45K
2026-09-16	CNY 40,69	+%1,78	CNY 39,99	CNY 41,00	CNY 39,51	573,60K
2026-09-15	CNY 39,98	-%3,41	CNY 41,07	CNY 41,37	CNY 39,98	570,21K
2026-09-14	CNY 41,39	-%1,10	CNY 42,11	CNY 42,20	CNY 40,85	579,30K
2026-09-11	CNY 41,85	-%1,92	CNY 42,15	CNY 42,80	CNY 41,10	709,60K
2026-09-10	CNY 42,67	-%2,33	CNY 43,30	CNY 43,82	CNY 42,44	583,75K
2026-09-09	CNY 43,69	-%0,73	CNY 43,92	CNY 44,44	CNY 43,47	706,54K
2026-09-08	CNY 44,01	+%1,34	CNY 43,47	CNY 44,17	CNY 42,78	462,51K
2026-09-07	CNY 43,43	-%0,11	CNY 43,88	CNY 44,05	CNY 43,19	658,20K
2026-09-04	CNY 43,48	-%0,89	CNY 43,91	CNY 44,73	CNY 43,20	669,90K
2026-09-03	CNY 43,87	-%1,77	CNY 44,59	CNY 45,00	CNY 43,65	770,50K
2026-09-02	CNY 44,66	+%1,04	CNY 44,00	CNY 45,13	CNY 43,73	871,20K
2026-09-01	CNY 44,20	+%0,68	CNY 44,55	CNY 44,70	CNY 43,50	581,20K
2026-08-31	CNY 43,90	+%2,45	CNY 42,71	CNY 44,68	CNY 42,55	870,20K
2026-08-28	CNY 42,85	-%4,61	CNY 44,17	CNY 44,39	CNY 42,71	903,30K
2026-08-27	CNY 44,92	+%1,88	CNY 44,00	CNY 45,28	CNY 43,52	691,93K
2026-08-26	CNY 44,09	+%0,41	CNY 44,62	CNY 44,62	CNY 43,07	574,90K
2026-08-25	CNY 43,91	+%2,93	CNY 42,32	CNY 44,62	CNY 42,13	704,53K
2026-08-24	CNY 42,66	-%1,84	CNY 43,08	CNY 43,68	CNY 42,15	589,35K
2026-08-21	CNY 43,46	+%0,70	CNY 43,42	CNY 43,65	CNY 42,41	631,10K
2026-08-20	CNY 43,16	-%0,02	CNY 43,90	CNY 43,90	CNY 42,80	637,82K
2026-08-19	CNY 43,17	-%6,96	CNY 46,68	CNY 46,70	CNY 42,83	945,78K
2026-08-18	CNY 46,40	-%1,07	CNY 46,51	CNY 47,65	CNY 46,00	1,34M
2026-08-17	CNY 46,90	+%6,64	CNY 44,11	CNY 47,72	CNY 43,45	1,81M
2026-08-14	CNY 43,98	+%0,64	CNY 43,78	CNY 44,34	CNY 43,41	630,86K
2026-08-13	CNY 43,70	-%2,17	CNY 44,88	CNY 44,88	CNY 43,70	628,25K
2026-08-12	CNY 44,67	+%1,36	CNY 43,87	CNY 44,76	CNY 43,60	564,15K
2026-08-11	CNY 44,07	-%3,14	CNY 45,00	CNY 45,00	CNY 43,09	1,15M
2026-08-10	CNY 45,50	+%4,60	CNY 43,83	CNY 46,33	CNY 43,38	1,39M
2026-08-07	CNY 43,50	+%0,30	CNY 43,37	CNY 43,53	CNY 42,26	879,10K
2026-08-06	CNY 43,37	+%0,72	CNY 42,97	CNY 44,09	CNY 42,63	805,02K
2026-08-05	CNY 43,06	+%1,03	CNY 42,58	CNY 43,43	CNY 42,46	839,05K
2026-08-04	CNY 42,62	+%2,08	CNY 41,70	CNY 43,16	CNY 41,28	1,04M
2026-08-03	CNY 41,75	+%3,21	CNY 40,45	CNY 41,79	CNY 39,91	1,07M
2026-07-31	CNY 40,45	+%0,17	CNY 40,03	CNY 41,18	CNY 40,00	1,37M
2026-07-30	CNY 40,38	-%2,51	CNY 41,01	CNY 42,79	CNY 40,09	1,88M
2026-07-29	CNY 41,42	+%2,27	CNY 40,31	CNY 42,91	CNY 39,62	2,32M
2026-07-28	CNY 40,50	+%5,19	CNY 37,99	CNY 41,68	CNY 37,70	1,94M
2026-07-27	CNY 38,50	+%3,77	CNY 37,03	CNY 38,59	CNY 36,67	944,30K
2026-07-24	CNY 37,10	-%3,28	CNY 38,00	CNY 38,44	CNY 37,10	1,17M
2026-07-23	CNY 38,36	+%8,98	CNY 35,17	CNY 39,37	CNY 35,06	2,12M
2026-07-22	CNY 35,20	-%1,98	CNY 35,63	CNY 36,35	CNY 35,10	896,70K
2026-07-21	CNY 35,91	+%0,42	CNY 35,44	CNY 36,00	CNY 33,01	1,39M
2026-07-20	CNY 35,76	-%4,26	CNY 37,50	CNY 38,60	CNY 35,21	1,17M
2026-07-17	CNY 37,35	-%5,44	CNY 39,40	CNY 39,70	CNY 37,00	968,50K
2026-07-16	CNY 39,50	-%0,58	CNY 39,99	CNY 40,27	CNY 38,80	748,90K
2026-07-15	CNY 39,73	+%1,72	CNY 39,02	CNY 40,20	CNY 38,61	838,90K
2026-07-14	CNY 39,06	-%0,10	CNY 39,06	CNY 39,29	CNY 37,54	1,02M
2026-07-13	CNY 39,10	-%7,67	CNY 42,15	CNY 42,18	CNY 39,05	1,39M
2026-07-10	CNY 42,35	+%5,61	CNY 39,79	CNY 43,88	CNY 39,50	1,62M
2026-07-09	CNY 40,10	+%0,73	CNY 39,38	CNY 40,22	CNY 38,35	954,15K
2026-07-08	CNY 39,81	-%2,16	CNY 41,05	CNY 41,05	CNY 39,45	685,40K
2026-07-07	CNY 40,69	-%4,06	CNY 42,37	CNY 42,71	CNY 40,52	978,60K
2026-07-06	CNY 42,41	-%4,52	CNY 44,01	CNY 45,52	CNY 42,35	1,38M
2026-07-03	CNY 44,42	+%4,81	CNY 42,40	CNY 45,14	CNY 42,40	1,50M
2026-07-02	CNY 42,38	-%0,56	CNY 42,52	CNY 43,39	CNY 42,16	1,15M
2026-07-01	CNY 42,62	+%0,61	CNY 42,80	CNY 43,26	CNY 41,95	1,08M
2026-06-30	CNY 42,36	+%1,49	CNY 41,35	CNY 42,99	CNY 41,35	1,05M
2026-06-29	CNY 41,74	-%1,53	CNY 42,68	CNY 42,68	CNY 40,84	1,41M
2026-06-26	CNY 42,39	-%3,17	CNY 43,76	CNY 43,77	CNY 42,21	1,22M
2026-06-25	CNY 43,78	-%3,42	CNY 45,20	CNY 45,24	CNY 43,44	1,03M
2026-06-24	CNY 45,33	+%0,20	CNY 45,60	CNY 45,75	CNY 43,76	1,14M
2026-06-23	CNY 45,24	-%0,92	CNY 45,19	CNY 46,15	CNY 45,19	1,16M
2026-06-22	CNY 45,66	-%2,35	CNY 47,44	CNY 47,44	CNY 44,08	1,37M
2026-06-18	CNY 46,76	+%0,43	CNY 46,45	CNY 47,67	CNY 45,88	941,50K
2026-06-17	CNY 46,56	-%1,50	CNY 46,89	CNY 47,33	CNY 46,27	970,75K
2026-06-16	CNY 47,27	-%0,82	CNY 47,89	CNY 48,34	CNY 46,54	1,24M
2026-06-15	CNY 47,66	-%1,10	CNY 48,55	CNY 48,90	CNY 47,48	1,72M
2026-06-12	CNY 48,19	+%2,51	CNY 47,50	CNY 50,48	CNY 47,20	2,16M
2026-06-11	CNY 47,01	-%1,57	CNY 47,03	CNY 47,52	CNY 46,02	1,21M
2026-06-10	CNY 47,76	-%0,19	CNY 47,85	CNY 49,52	CNY 47,02	1,39M
2026-06-09	CNY 47,85	+%0,42	CNY 47,18	CNY 48,44	CNY 47,00	1,15M
2026-06-08	CNY 47,65	-%4,72	CNY 49,62	CNY 49,98	CNY 47,10	1,43M
2026-06-05	CNY 50,01	+%1,50	CNY 49,48	CNY 50,71	CNY 48,69	1,64M
2026-06-04	CNY 49,27	-%2,44	CNY 50,42	CNY 50,56	CNY 48,88	1,31M
2026-06-03	CNY 50,50	-%2,13	CNY 51,39	CNY 51,89	CNY 49,97	1,56M
2026-06-02	CNY 51,60	-%2,05	CNY 52,68	CNY 52,99	CNY 50,41	2,38M
2026-06-01	CNY 52,68	-%11,98	CNY 54,15	CNY 55,95	CNY 52,31	3,97M
2026-05-29	CNY 59,85	-%4,95	CNY 62,97	CNY 63,68	CNY 59,23	1,97M
2026-05-28	CNY 62,97	-%0,52	CNY 62,83	CNY 64,70	CNY 61,70	1,65M
2026-05-27	CNY 63,30	-%4,09	CNY 65,69	CNY 66,01	CNY 63,20	1,78M
2026-05-26	CNY 66,00	-%2,57	CNY 67,00	CNY 68,15	CNY 64,66	2,23M