301178 Geçmiş veriler - Guangdong TianYiMa Information Industry Co., Ltd. Class A | Makkler

301178 Geçmiş veriler - Guangdong TianYiMa Information Industry Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 33,91	-%2,42	CNY 35,48	CNY 35,48	CNY 33,90	1,42M
2026-09-29	CNY 34,75	+%0,14	CNY 34,83	CNY 35,10	CNY 34,34	1,27M
2026-09-28	CNY 34,70	-%3,29	CNY 35,93	CNY 36,36	CNY 34,31	2,41M
2026-09-24	CNY 35,88	-%0,06	CNY 35,90	CNY 36,58	CNY 35,36	2,27M
2026-09-23	CNY 35,90	-%6,80	CNY 37,60	CNY 37,60	CNY 35,55	5,39M
2026-09-22	CNY 38,52	+%1,13	CNY 38,09	CNY 39,99	CNY 37,80	4,73M
2026-09-21	CNY 38,09	+%3,36	CNY 36,98	CNY 38,60	CNY 36,96	3,80M
2026-09-18	CNY 36,85	+%3,22	CNY 36,00	CNY 37,20	CNY 35,71	2,76M
2026-09-17	CNY 35,70	-%3,20	CNY 36,63	CNY 37,49	CNY 35,01	3,66M
2026-09-16	CNY 36,88	-%1,44	CNY 37,09	CNY 37,98	CNY 36,67	3,09M
2026-09-15	CNY 37,42	+%0,89	CNY 37,60	CNY 38,76	CNY 37,14	4,41M
2026-09-14	CNY 37,09	+%4,04	CNY 35,80	CNY 38,56	CNY 35,80	4,90M
2026-09-11	CNY 35,65	-%3,05	CNY 36,70	CNY 36,75	CNY 33,75	5,00M
2026-09-10	CNY 36,77	+%8,63	CNY 33,85	CNY 37,37	CNY 33,55	5,20M
2026-09-09	CNY 33,85	-%1,68	CNY 34,34	CNY 34,62	CNY 33,73	994,34K
2026-09-08	CNY 34,43	-%1,88	CNY 35,27	CNY 35,40	CNY 34,25	1,50M
2026-09-07	CNY 35,09	+%2,96	CNY 34,08	CNY 35,28	CNY 33,66	1,93M
2026-09-04	CNY 34,08	-%0,20	CNY 34,33	CNY 35,79	CNY 33,88	2,50M
2026-09-03	CNY 34,15	+%1,58	CNY 33,72	CNY 34,60	CNY 33,66	1,84M
2026-09-02	CNY 33,62	-%1,18	CNY 33,52	CNY 34,31	CNY 33,33	1,53M
2026-09-01	CNY 34,02	-%0,47	CNY 34,28	CNY 34,45	CNY 33,64	1,88M
2026-08-31	CNY 34,18	-%0,58	CNY 34,00	CNY 34,56	CNY 32,95	1,93M
2026-08-28	CNY 34,38	-%2,36	CNY 35,21	CNY 35,77	CNY 34,33	1,86M
2026-08-27	CNY 35,21	+%3,07	CNY 34,72	CNY 35,28	CNY 33,75	2,13M
2026-08-26	CNY 34,16	-%2,06	CNY 34,87	CNY 35,10	CNY 33,47	1,78M
2026-08-25	CNY 34,88	+%1,16	CNY 34,40	CNY 35,10	CNY 33,59	1,86M
2026-08-24	CNY 34,48	-%1,06	CNY 35,00	CNY 35,80	CNY 33,76	1,68M
2026-08-21	CNY 34,85	-%3,33	CNY 36,32	CNY 36,32	CNY 34,27	3,29M
2026-08-20	CNY 36,05	+%2,59	CNY 35,99	CNY 36,48	CNY 35,20	1,67M
2026-08-19	CNY 35,14	-%6,29	CNY 36,94	CNY 37,42	CNY 34,90	2,32M
2026-08-18	CNY 37,50	+%1,35	CNY 36,63	CNY 37,70	CNY 36,52	2,13M
2026-08-17	CNY 37,00	+%1,73	CNY 36,22	CNY 37,05	CNY 35,91	2,04M
2026-08-14	CNY 36,37	+%0,47	CNY 36,21	CNY 36,75	CNY 35,50	1,70M
2026-08-13	CNY 36,20	-%3,00	CNY 37,37	CNY 38,12	CNY 36,10	2,71M
2026-08-12	CNY 37,32	+%2,53	CNY 36,65	CNY 37,36	CNY 36,24	2,17M
2026-08-11	CNY 36,40	+%0,33	CNY 36,19	CNY 37,03	CNY 35,01	2,40M
2026-08-10	CNY 36,28	+%1,28	CNY 35,80	CNY 36,69	CNY 34,90	2,61M
2026-08-07	CNY 35,82	+%0,08	CNY 35,67	CNY 36,48	CNY 34,50	2,88M
2026-08-06	CNY 35,79	-%2,35	CNY 35,90	CNY 37,69	CNY 35,27	3,69M
2026-08-05	CNY 36,65	+%1,95	CNY 35,86	CNY 36,98	CNY 35,08	3,54M
2026-08-04	CNY 35,95	+%6,90	CNY 33,88	CNY 36,16	CNY 33,58	3,77M
2026-08-03	CNY 33,63	+%6,09	CNY 32,00	CNY 34,24	CNY 32,00	3,72M
2026-07-31	CNY 31,70	+%9,01	CNY 31,08	CNY 32,16	CNY 30,26	3,68M
2026-07-30	CNY 29,08	-%5,92	CNY 30,91	CNY 31,47	CNY 28,87	3,15M
2026-07-29	CNY 30,91	-%1,50	CNY 31,63	CNY 32,20	CNY 30,26	2,81M
2026-07-28	CNY 31,38	-%1,78	CNY 31,71	CNY 32,98	CNY 31,09	2,60M
2026-07-27	CNY 31,95	+%9,98	CNY 29,40	CNY 32,15	CNY 28,88	4,14M
2026-07-24	CNY 29,05	-%3,81	CNY 29,61	CNY 29,99	CNY 29,02	1,58M
2026-07-23	CNY 30,20	+%0,27	CNY 30,39	CNY 30,90	CNY 29,78	2,06M
2026-07-22	CNY 30,12	-%2,27	CNY 30,50	CNY 31,15	CNY 29,85	2,44M
2026-07-21	CNY 30,82	+%4,02	CNY 30,33	CNY 30,82	CNY 26,95	4,45M
2026-07-20	CNY 29,63	-%11,02	CNY 34,43	CNY 34,52	CNY 28,34	5,19M
2026-07-17	CNY 33,30	+%5,82	CNY 31,11	CNY 34,22	CNY 30,28	6,14M
2026-07-16	CNY 31,47	-%2,15	CNY 31,76	CNY 32,48	CNY 31,45	2,13M
2026-07-15	CNY 32,16	-%4,03	CNY 33,22	CNY 33,54	CNY 31,95	2,55M
2026-07-14	CNY 33,51	+%0,30	CNY 33,13	CNY 33,96	CNY 32,18	2,58M
2026-07-13	CNY 33,41	-%9,58	CNY 36,68	CNY 36,93	CNY 33,36	3,87M
2026-07-10	CNY 36,95	+%5,27	CNY 34,55	CNY 39,88	CNY 34,37	5,62M
2026-07-09	CNY 35,10	-%2,09	CNY 35,47	CNY 36,29	CNY 33,81	3,56M
2026-07-08	CNY 35,85	-%1,54	CNY 36,43	CNY 37,50	CNY 34,80	3,39M
2026-07-07	CNY 36,41	-%3,93	CNY 37,11	CNY 38,44	CNY 36,23	2,69M
2026-07-06	CNY 37,90	-%5,70	CNY 39,80	CNY 40,54	CNY 37,26	4,08M
2026-07-03	CNY 40,19	-%4,13	CNY 41,52	CNY 42,30	CNY 40,08	4,67M
2026-07-02	CNY 41,92	-%7,89	CNY 44,30	CNY 44,47	CNY 41,62	6,78M
2026-07-01	CNY 45,51	-%8,52	CNY 48,94	CNY 49,43	CNY 44,72	9,76M
2026-06-30	CNY 49,75	+%5,74	CNY 46,79	CNY 49,99	CNY 46,04	7,67M
2026-06-29	CNY 47,05	+%2,80	CNY 45,78	CNY 47,78	CNY 44,80	7,01M
2026-06-26	CNY 45,77	+%3,72	CNY 43,69	CNY 47,18	CNY 43,21	7,93M
2026-06-25	CNY 44,13	-%0,50	CNY 43,97	CNY 46,58	CNY 42,92	4,85M
2026-06-24	CNY 44,35	-%0,43	CNY 44,10	CNY 44,55	CNY 42,61	3,75M
2026-06-23	CNY 44,54	-%0,78	CNY 44,50	CNY 46,08	CNY 43,69	3,78M
2026-06-22	CNY 44,89	+%1,58	CNY 44,21	CNY 45,80	CNY 42,95	6,30M
2026-06-18	CNY 44,19	+%0,73	CNY 43,91	CNY 45,79	CNY 43,28	5,80M
2026-06-17	CNY 43,87	+%0,11	CNY 43,80	CNY 46,00	CNY 43,15	7,77M
2026-06-16	CNY 43,82	+%11,00	CNY 40,20	CNY 45,04	CNY 38,89	7,84M
2026-06-15	CNY 39,48	+%5,48	CNY 37,78	CNY 40,25	CNY 37,51	5,08M
2026-06-12	CNY 37,43	-%0,95	CNY 38,36	CNY 38,56	CNY 37,00	2,62M
2026-06-11	CNY 37,79	-%1,14	CNY 37,89	CNY 39,00	CNY 37,19	3,02M
2026-06-10	CNY 38,22	-%2,80	CNY 39,68	CNY 40,59	CNY 37,64	3,48M
2026-06-09	CNY 39,32	-%3,00	CNY 40,69	CNY 40,71	CNY 38,59	4,45M
2026-06-08	CNY 40,54	+%10,37	CNY 35,57	CNY 42,00	CNY 35,46	7,32M
2026-06-05	CNY 36,73	+%0,19	CNY 36,49	CNY 37,00	CNY 35,22	2,26M
2026-06-04	CNY 36,66	-%2,47	CNY 37,31	CNY 37,31	CNY 36,19	2,42M
2026-06-03	CNY 37,59	-%0,74	CNY 37,86	CNY 39,51	CNY 36,94	3,04M
2026-06-02	CNY 37,86	-%0,17	CNY 37,89	CNY 38,85	CNY 36,35	3,26M
2026-06-01	CNY 37,93	-%6,10	CNY 41,11	CNY 41,70	CNY 37,71	5,25M
2026-05-29	CNY 40,39	-%3,32	CNY 42,59	CNY 43,99	CNY 40,22	7,39M
2026-05-28	CNY 41,78	+%15,41	CNY 37,54	CNY 42,51	CNY 37,20	7,41M
2026-05-27	CNY 36,20	-%4,74	CNY 37,86	CNY 38,46	CNY 35,96	2,50M
2026-05-26	CNY 38,00	-%3,80	CNY 38,89	CNY 39,66	CNY 37,32	3,43M