301117 Geçmiş veriler - Jiayuan Science And Technology Co., Ltd. Class A | Makkler

301117 Geçmiş veriler - Jiayuan Science And Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 12,08	-%0,33	CNY 12,21	CNY 12,21	CNY 11,90	3,64M
2026-09-29	CNY 12,12	+%1,76	CNY 11,92	CNY 12,32	CNY 11,92	4,62M
2026-09-28	CNY 11,91	-%8,24	CNY 12,48	CNY 12,55	CNY 11,71	9,35M
2026-09-24	CNY 12,98	-%2,04	CNY 13,20	CNY 13,35	CNY 12,95	4,04M
2026-09-23	CNY 13,25	-%2,21	CNY 13,40	CNY 13,45	CNY 13,23	2,99M
2026-09-22	CNY 13,55	-%1,24	CNY 13,80	CNY 13,81	CNY 13,40	4,41M
2026-09-21	CNY 13,72	+%1,70	CNY 13,48	CNY 13,75	CNY 13,42	4,74M
2026-09-18	CNY 13,49	+%1,97	CNY 13,29	CNY 13,68	CNY 13,29	5,03M
2026-09-17	CNY 13,23	-%1,42	CNY 13,40	CNY 13,57	CNY 13,06	5,79M
2026-09-16	CNY 13,42	-%3,45	CNY 13,60	CNY 13,88	CNY 13,41	7,18M
2026-09-15	CNY 13,90	-%2,52	CNY 14,28	CNY 14,39	CNY 13,66	6,08M
2026-09-14	CNY 14,26	+%5,01	CNY 13,40	CNY 14,35	CNY 13,40	6,51M
2026-09-11	CNY 13,58	-%0,22	CNY 13,53	CNY 13,68	CNY 13,31	5,80M
2026-09-10	CNY 13,61	-%0,29	CNY 13,48	CNY 14,00	CNY 13,05	8,14M
2026-09-09	CNY 13,65	-%2,85	CNY 14,05	CNY 14,06	CNY 13,40	7,14M
2026-09-08	CNY 14,05	-%5,32	CNY 14,86	CNY 14,90	CNY 13,99	7,57M
2026-09-07	CNY 14,84	+%0,54	CNY 14,62	CNY 15,04	CNY 14,47	4,54M
2026-09-04	CNY 14,76	-%1,73	CNY 15,15	CNY 15,35	CNY 14,56	7,84M
2026-09-03	CNY 15,02	-%1,38	CNY 15,32	CNY 15,34	CNY 14,72	7,68M
2026-09-02	CNY 15,23	+%4,89	CNY 14,49	CNY 15,39	CNY 14,49	8,96M
2026-09-01	CNY 14,52	+%4,46	CNY 14,14	CNY 14,70	CNY 13,90	12,04M
2026-08-31	CNY 13,90	+%6,27	CNY 13,03	CNY 14,13	CNY 13,00	15,25M
2026-08-28	CNY 13,08	+%1,08	CNY 13,10	CNY 13,28	CNY 12,90	15,99M
2026-08-27	CNY 12,94	-%0,46	CNY 12,81	CNY 13,15	CNY 12,76	23,49M
2026-08-26	CNY 13,00	-%8,32	CNY 14,25	CNY 14,89	CNY 12,75	42,42M
2026-08-25	CNY 14,18	-%19,98	CNY 14,18	CNY 14,18	CNY 14,18	1,99M
2026-08-24	CNY 17,72	%0,00	CNY 17,72	CNY 17,72	CNY 17,72	0
2026-08-21	CNY 17,72	-%0,23	CNY 17,48	CNY 17,88	CNY 17,17	4,84M
2026-08-20	CNY 17,76	-%0,17	CNY 18,11	CNY 18,18	CNY 17,48	6,96M
2026-08-19	CNY 17,79	-%8,58	CNY 19,77	CNY 19,88	CNY 17,67	10,21M
2026-08-18	CNY 19,46	-%2,06	CNY 19,88	CNY 19,98	CNY 19,04	7,63M
2026-08-17	CNY 19,87	+%2,11	CNY 19,46	CNY 19,91	CNY 18,80	9,93M
2026-08-14	CNY 19,46	-%3,90	CNY 20,41	CNY 20,47	CNY 19,16	10,87M
2026-08-13	CNY 20,25	-%3,53	CNY 21,29	CNY 21,99	CNY 20,19	15,63M
2026-08-12	CNY 20,99	+%6,06	CNY 19,70	CNY 21,26	CNY 19,42	15,61M
2026-08-11	CNY 19,79	+%4,60	CNY 18,63	CNY 20,45	CNY 18,10	13,63M
2026-08-10	CNY 18,92	+%1,83	CNY 18,68	CNY 18,96	CNY 18,16	6,26M
2026-08-07	CNY 18,58	-%0,11	CNY 18,57	CNY 18,62	CNY 17,80	6,71M
2026-08-06	CNY 18,60	+%1,03	CNY 18,29	CNY 18,93	CNY 18,16	6,73M
2026-08-05	CNY 18,41	+%1,15	CNY 18,49	CNY 18,68	CNY 18,17	6,45M
2026-08-04	CNY 18,20	+%4,42	CNY 17,77	CNY 18,43	CNY 17,25	8,62M
2026-08-03	CNY 17,43	+%6,15	CNY 16,60	CNY 17,71	CNY 16,39	9,17M
2026-07-31	CNY 16,42	+%5,87	CNY 16,09	CNY 17,18	CNY 15,87	9,81M
2026-07-30	CNY 15,51	-%5,08	CNY 16,52	CNY 16,69	CNY 15,34	7,81M
2026-07-29	CNY 16,34	-%1,86	CNY 16,71	CNY 16,91	CNY 16,09	6,96M
2026-07-28	CNY 16,65	-%1,42	CNY 16,70	CNY 17,32	CNY 16,61	6,39M
2026-07-27	CNY 16,89	+%1,81	CNY 16,45	CNY 17,08	CNY 16,40	6,24M
2026-07-24	CNY 16,59	-%3,27	CNY 16,93	CNY 17,44	CNY 16,55	7,36M
2026-07-23	CNY 17,15	+%5,21	CNY 16,21	CNY 17,23	CNY 16,21	9,62M
2026-07-22	CNY 16,30	-%1,09	CNY 16,33	CNY 16,71	CNY 16,10	9,47M
2026-07-21	CNY 16,48	+%3,19	CNY 15,90	CNY 16,55	CNY 14,40	13,11M
2026-07-20	CNY 15,97	-%5,17	CNY 17,22	CNY 17,50	CNY 15,42	12,97M
2026-07-17	CNY 16,84	-%8,78	CNY 18,48	CNY 18,78	CNY 16,72	9,99M
2026-07-16	CNY 18,46	-%4,15	CNY 19,26	CNY 19,26	CNY 18,27	12,13M
2026-07-15	CNY 19,26	+%7,90	CNY 18,51	CNY 20,12	CNY 18,21	16,54M
2026-07-14	CNY 17,85	-%1,38	CNY 18,46	CNY 18,58	CNY 17,29	16,37M
2026-07-13	CNY 18,10	-%10,79	CNY 20,55	CNY 20,95	CNY 18,10	25,79M
2026-07-10	CNY 20,29	+%19,99	CNY 15,86	CNY 20,29	CNY 15,86	31,46M
2026-07-09	CNY 16,91	-%20,01	CNY 16,91	CNY 16,91	CNY 16,91	2,51M
2026-07-08	CNY 21,14	-%1,49	CNY 21,55	CNY 21,75	CNY 21,14	3,66M
2026-07-07	CNY 21,46	-%3,64	CNY 22,16	CNY 22,52	CNY 21,31	5,32M
2026-07-06	CNY 22,27	-%6,55	CNY 23,67	CNY 24,01	CNY 22,25	6,81M
2026-07-03	CNY 23,83	+%4,29	CNY 23,08	CNY 24,30	CNY 22,75	7,60M
2026-07-02	CNY 22,85	-%2,48	CNY 23,40	CNY 23,90	CNY 22,71	4,84M
2026-07-01	CNY 23,43	+%0,34	CNY 23,33	CNY 23,98	CNY 23,03	5,30M
2026-06-30	CNY 23,35	+%3,96	CNY 22,46	CNY 23,70	CNY 22,40	4,63M
2026-06-29	CNY 22,46	-%1,79	CNY 22,87	CNY 22,97	CNY 22,20	5,47M
2026-06-26	CNY 22,87	-%1,89	CNY 23,06	CNY 23,52	CNY 22,37	5,90M
2026-06-25	CNY 23,31	-%1,94	CNY 23,77	CNY 23,96	CNY 22,92	5,00M
2026-06-24	CNY 23,77	-%0,54	CNY 23,67	CNY 24,06	CNY 22,92	5,83M
2026-06-23	CNY 23,90	-%4,44	CNY 24,50	CNY 24,96	CNY 23,70	7,60M
2026-06-22	CNY 25,01	-%3,06	CNY 25,89	CNY 25,95	CNY 24,20	6,41M
2026-06-18	CNY 25,80	+%1,38	CNY 25,19	CNY 26,35	CNY 24,95	4,09M
2026-06-17	CNY 25,45	-%2,08	CNY 25,64	CNY 25,89	CNY 25,24	4,77M
2026-06-16	CNY 25,99	+%3,30	CNY 25,14	CNY 26,08	CNY 24,91	4,98M
2026-06-15	CNY 25,16	-%0,63	CNY 25,19	CNY 25,50	CNY 24,74	4,32M
2026-06-12	CNY 25,32	+%2,39	CNY 24,95	CNY 25,91	CNY 24,95	4,41M
2026-06-11	CNY 24,73	-%1,20	CNY 24,60	CNY 25,07	CNY 24,29	3,45M
2026-06-10	CNY 25,03	-%2,53	CNY 25,46	CNY 25,76	CNY 24,33	4,67M
2026-06-09	CNY 25,68	+%2,39	CNY 25,21	CNY 25,78	CNY 24,95	4,38M
2026-06-08	CNY 25,08	-%5,61	CNY 25,75	CNY 26,70	CNY 24,76	6,14M
2026-06-05	CNY 26,57	+%1,61	CNY 26,01	CNY 27,05	CNY 25,67	5,37M
2026-06-04	CNY 26,15	-%1,77	CNY 26,20	CNY 26,64	CNY 25,75	4,09M
2026-06-03	CNY 26,62	+%0,45	CNY 26,60	CNY 27,10	CNY 26,19	3,87M
2026-06-02	CNY 26,50	-%2,47	CNY 27,18	CNY 27,43	CNY 25,61	4,89M
2026-06-01	CNY 27,17	+%3,70	CNY 26,16	CNY 27,50	CNY 25,97	6,34M
2026-05-29	CNY 26,20	-%7,22	CNY 28,08	CNY 28,28	CNY 25,95	7,06M
2026-05-28	CNY 28,24	+%2,17	CNY 27,75	CNY 28,63	CNY 27,31	6,68M
2026-05-27	CNY 27,64	+%0,95	CNY 27,32	CNY 29,14	CNY 27,10	7,88M
2026-05-26	CNY 27,38	-%2,29	CNY 27,86	CNY 27,86	CNY 26,91	6,04M