301007 Geçmiş veriler - Dalian Demaishi Precision Technology Co., Ltd. Class A | Makkler

301007 Geçmiş veriler - Dalian Demaishi Precision Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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