301001 Geçmiş veriler - Shanghai Kaytune Industrial Co., Ltd. Class A | Makkler

301001 Geçmiş veriler - Shanghai Kaytune Industrial Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 25,27	-%2,02	CNY 25,81	CNY 25,93	CNY 25,10	758,20K
2026-09-29	CNY 25,79	+%1,90	CNY 25,25	CNY 25,97	CNY 25,02	975,99K
2026-09-28	CNY 25,31	-%0,94	CNY 25,54	CNY 25,70	CNY 24,99	1,16M
2026-09-24	CNY 25,55	-%0,16	CNY 25,59	CNY 25,84	CNY 25,20	791,00K
2026-09-23	CNY 25,59	-%1,24	CNY 26,00	CNY 26,00	CNY 25,25	1,13M
2026-09-22	CNY 25,91	+%3,10	CNY 25,24	CNY 26,28	CNY 25,24	1,68M
2026-09-21	CNY 25,13	+%1,09	CNY 25,00	CNY 25,31	CNY 24,53	1,05M
2026-09-18	CNY 24,86	+%1,59	CNY 25,40	CNY 25,44	CNY 24,69	1,38M
2026-09-17	CNY 24,47	+%2,17	CNY 23,89	CNY 24,71	CNY 23,68	1,12M
2026-09-16	CNY 23,95	+%1,53	CNY 23,61	CNY 24,27	CNY 23,22	954,00K
2026-09-15	CNY 23,59	-%3,95	CNY 24,99	CNY 24,99	CNY 23,54	1,12M
2026-09-14	CNY 24,56	+%0,41	CNY 24,46	CNY 25,10	CNY 24,02	1,15M
2026-09-11	CNY 24,46	-%2,70	CNY 25,06	CNY 25,06	CNY 24,16	1,32M
2026-09-10	CNY 25,14	-%2,41	CNY 25,76	CNY 25,84	CNY 25,05	908,30K
2026-09-09	CNY 25,76	-%0,08	CNY 25,74	CNY 25,86	CNY 25,45	1,26M
2026-09-08	CNY 25,78	-%0,12	CNY 25,90	CNY 26,10	CNY 25,66	1,27M
2026-09-07	CNY 25,81	+%0,04	CNY 26,07	CNY 26,21	CNY 25,52	2,48M
2026-09-04	CNY 25,80	+%2,87	CNY 25,18	CNY 27,59	CNY 25,12	3,34M
2026-09-03	CNY 25,08	-%2,53	CNY 25,80	CNY 26,10	CNY 25,02	1,25M
2026-09-02	CNY 25,73	-%0,23	CNY 25,75	CNY 25,98	CNY 25,29	1,48M
2026-09-01	CNY 25,79	+%3,04	CNY 25,03	CNY 26,09	CNY 24,88	1,85M
2026-08-31	CNY 25,03	+%3,47	CNY 23,94	CNY 25,13	CNY 23,93	1,52M
2026-08-28	CNY 24,19	+%1,04	CNY 24,05	CNY 24,53	CNY 23,94	1,12M
2026-08-27	CNY 23,94	+%0,17	CNY 23,86	CNY 24,23	CNY 23,82	791,80K
2026-08-26	CNY 23,90	-%0,99	CNY 24,22	CNY 24,25	CNY 23,63	905,80K
2026-08-25	CNY 24,14	+%2,64	CNY 23,48	CNY 24,17	CNY 23,11	808,20K
2026-08-24	CNY 23,52	-%0,72	CNY 23,99	CNY 24,03	CNY 23,08	1,00M
2026-08-21	CNY 23,69	-%0,63	CNY 23,68	CNY 24,06	CNY 23,12	838,61K
2026-08-20	CNY 23,84	+%3,03	CNY 23,26	CNY 24,00	CNY 23,20	1,07M
2026-08-19	CNY 23,14	-%4,18	CNY 23,88	CNY 24,11	CNY 23,01	1,21M
2026-08-18	CNY 24,15	-%0,12	CNY 24,26	CNY 24,28	CNY 23,77	1,05M
2026-08-17	CNY 24,18	+%1,43	CNY 24,16	CNY 24,26	CNY 23,58	1,01M
2026-08-14	CNY 23,84	-%0,33	CNY 23,89	CNY 24,07	CNY 23,56	1,07M
2026-08-13	CNY 23,92	-%1,89	CNY 24,44	CNY 24,79	CNY 23,92	1,23M
2026-08-12	CNY 24,38	+%0,37	CNY 24,22	CNY 24,84	CNY 24,20	1,26M
2026-08-11	CNY 24,29	-%1,02	CNY 24,52	CNY 24,67	CNY 23,99	1,33M
2026-08-10	CNY 24,54	+%4,29	CNY 23,57	CNY 24,84	CNY 23,20	2,01M
2026-08-07	CNY 23,53	-%0,08	CNY 23,59	CNY 23,69	CNY 22,76	1,54M
2026-08-06	CNY 23,55	-%0,93	CNY 23,62	CNY 24,13	CNY 23,21	1,88M
2026-08-05	CNY 23,77	-%0,21	CNY 24,45	CNY 24,45	CNY 23,40	1,92M
2026-08-04	CNY 23,82	+%2,58	CNY 23,45	CNY 24,08	CNY 23,27	1,46M
2026-08-03	CNY 23,22	+%0,87	CNY 22,99	CNY 23,23	CNY 22,60	1,65M
2026-07-31	CNY 23,02	+%5,50	CNY 21,78	CNY 23,46	CNY 21,50	2,12M
2026-07-30	CNY 21,82	%0,00	CNY 21,82	CNY 22,69	CNY 21,50	1,52M
2026-07-29	CNY 21,82	+%2,49	CNY 21,23	CNY 22,05	CNY 21,23	1,47M
2026-07-28	CNY 21,29	+%1,28	CNY 21,02	CNY 21,60	CNY 20,67	1,04M
2026-07-27	CNY 21,02	+%4,37	CNY 20,26	CNY 21,15	CNY 19,78	1,20M
2026-07-24	CNY 20,14	-%2,38	CNY 20,60	CNY 20,60	CNY 19,73	1,06M
2026-07-23	CNY 20,63	+%1,78	CNY 20,27	CNY 20,63	CNY 19,73	1,55M
2026-07-22	CNY 20,27	-%1,51	CNY 20,42	CNY 20,87	CNY 19,99	1,11M
2026-07-21	CNY 20,58	-%1,44	CNY 20,88	CNY 21,20	CNY 19,51	1,63M
2026-07-20	CNY 20,88	-%4,48	CNY 21,92	CNY 22,62	CNY 20,40	1,74M
2026-07-17	CNY 21,86	-%4,96	CNY 23,00	CNY 23,42	CNY 21,60	1,53M
2026-07-16	CNY 23,00	+%1,91	CNY 22,57	CNY 23,36	CNY 22,26	1,49M
2026-07-15	CNY 22,57	+%2,92	CNY 21,94	CNY 22,79	CNY 21,58	1,20M
2026-07-14	CNY 21,93	+%2,24	CNY 21,78	CNY 21,96	CNY 20,96	1,10M
2026-07-13	CNY 21,45	-%5,59	CNY 22,90	CNY 22,90	CNY 21,43	1,26M
2026-07-10	CNY 22,72	+%4,46	CNY 21,75	CNY 23,05	CNY 21,39	1,48M
2026-07-09	CNY 21,75	-%0,46	CNY 21,89	CNY 22,12	CNY 21,23	800,30K
2026-07-08	CNY 21,85	-%1,27	CNY 22,09	CNY 22,13	CNY 21,38	874,45K
2026-07-07	CNY 22,13	-%2,30	CNY 22,67	CNY 22,84	CNY 21,92	971,90K
2026-07-06	CNY 22,65	-%1,65	CNY 23,03	CNY 23,31	CNY 22,43	1,14M
2026-07-03	CNY 23,03	+%3,27	CNY 22,66	CNY 23,20	CNY 22,35	1,56M
2026-07-02	CNY 22,30	-%1,33	CNY 22,62	CNY 23,61	CNY 22,21	1,86M
2026-07-01	CNY 22,60	+%4,29	CNY 21,47	CNY 22,90	CNY 21,47	1,65M
2026-06-30	CNY 21,67	-%1,37	CNY 21,97	CNY 22,37	CNY 21,43	1,04M
2026-06-29	CNY 21,97	+%0,09	CNY 22,17	CNY 22,17	CNY 21,10	1,43M
2026-06-26	CNY 21,95	-%2,62	CNY 22,38	CNY 22,40	CNY 21,68	1,21M
2026-06-25	CNY 22,54	-%2,68	CNY 23,04	CNY 23,30	CNY 22,29	1,29M
2026-06-24	CNY 23,16	-%4,22	CNY 23,72	CNY 24,32	CNY 22,91	1,55M
2026-06-23	CNY 24,18	+%0,88	CNY 23,67	CNY 24,68	CNY 23,67	1,25M
2026-06-22	CNY 23,97	+%1,22	CNY 23,32	CNY 24,03	CNY 22,60	1,45M
2026-06-18	CNY 23,68	-%0,42	CNY 23,81	CNY 24,11	CNY 23,24	1,08M
2026-06-17	CNY 23,78	-%2,70	CNY 24,44	CNY 24,50	CNY 23,61	1,15M
2026-06-16	CNY 24,44	-%1,05	CNY 24,67	CNY 24,73	CNY 23,80	1,13M
2026-06-15	CNY 24,70	+%0,12	CNY 24,88	CNY 25,58	CNY 24,60	1,31M
2026-06-12	CNY 24,67	+%1,86	CNY 24,30	CNY 25,12	CNY 24,08	1,19M
2026-06-11	CNY 24,22	-%2,50	CNY 24,60	CNY 24,80	CNY 23,75	1,15M
2026-06-10	CNY 24,84	-%2,51	CNY 25,22	CNY 25,46	CNY 24,04	1,57M
2026-06-09	CNY 25,48	+%2,37	CNY 25,10	CNY 26,02	CNY 24,31	1,80M
2026-06-08	CNY 24,89	-%4,12	CNY 25,37	CNY 26,16	CNY 24,31	1,45M
2026-06-05	CNY 25,96	+%3,14	CNY 25,38	CNY 26,36	CNY 24,89	1,90M
2026-06-04	CNY 25,17	-%2,67	CNY 25,86	CNY 26,08	CNY 25,03	1,56M
2026-06-03	CNY 25,86	-%3,51	CNY 26,79	CNY 26,80	CNY 25,52	1,77M
2026-06-02	CNY 26,80	-%4,01	CNY 28,05	CNY 28,35	CNY 26,56	1,59M
2026-06-01	CNY 27,92	+%4,84	CNY 26,62	CNY 28,39	CNY 26,03	2,06M
2026-05-29	CNY 26,63	-%1,19	CNY 26,87	CNY 27,60	CNY 26,37	1,80M
2026-05-28	CNY 26,95	-%0,81	CNY 27,09	CNY 27,29	CNY 26,12	1,51M
2026-05-27	CNY 27,17	-%2,09	CNY 27,96	CNY 28,10	CNY 26,44	1,52M
2026-05-26	CNY 27,75	-%2,12	CNY 28,11	CNY 28,55	CNY 27,35	1,63M