301208 Geçmiş veriler - ChinaEtek Service and Technology Co., Ltd. Class A | Makkler

301208 Geçmiş veriler - ChinaEtek Service and Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 30,33	-%0,95	CNY 30,75	CNY 30,80	CNY 30,21	714,80K
2026-09-29	CNY 30,62	+%2,17	CNY 30,23	CNY 30,80	CNY 29,60	834,50K
2026-09-28	CNY 29,97	-%0,86	CNY 30,29	CNY 30,40	CNY 29,61	984,38K
2026-09-24	CNY 30,23	-%1,05	CNY 30,64	CNY 30,69	CNY 30,17	671,64K
2026-09-23	CNY 30,55	-%1,29	CNY 31,13	CNY 31,13	CNY 30,50	845,90K
2026-09-22	CNY 30,95	+%0,16	CNY 31,07	CNY 31,29	CNY 30,71	1,13M
2026-09-21	CNY 30,90	+%3,28	CNY 29,89	CNY 30,95	CNY 29,84	1,32M
2026-09-18	CNY 29,92	+%1,53	CNY 29,67	CNY 30,25	CNY 29,60	955,91K
2026-09-17	CNY 29,47	+%0,89	CNY 28,99	CNY 29,65	CNY 28,88	1,03M
2026-09-16	CNY 29,21	+%1,85	CNY 28,55	CNY 29,45	CNY 28,29	1,10M
2026-09-15	CNY 28,68	-%1,78	CNY 29,19	CNY 29,50	CNY 28,65	822,72K
2026-09-14	CNY 29,20	+%1,25	CNY 28,80	CNY 29,67	CNY 28,80	992,30K
2026-09-11	CNY 28,84	-%2,73	CNY 29,57	CNY 29,65	CNY 28,41	1,08M
2026-09-10	CNY 29,65	-%1,82	CNY 30,01	CNY 30,02	CNY 29,61	654,61K
2026-09-09	CNY 30,20	-%1,79	CNY 30,78	CNY 30,89	CNY 30,06	880,33K
2026-09-08	CNY 30,75	-%0,97	CNY 31,00	CNY 31,21	CNY 30,61	1,31M
2026-09-07	CNY 31,05	-%1,27	CNY 31,52	CNY 31,57	CNY 30,87	1,38M
2026-09-04	CNY 31,45	+%1,09	CNY 31,50	CNY 32,46	CNY 31,36	2,18M
2026-09-03	CNY 31,11	-%1,27	CNY 31,77	CNY 31,90	CNY 31,00	1,09M
2026-09-02	CNY 31,51	-%1,41	CNY 31,50	CNY 31,90	CNY 31,16	1,64M
2026-09-01	CNY 31,96	+%3,93	CNY 30,54	CNY 32,45	CNY 30,43	3,89M
2026-08-31	CNY 30,75	+%0,85	CNY 30,30	CNY 30,78	CNY 30,03	1,73M
2026-08-28	CNY 30,49	-%1,39	CNY 30,85	CNY 31,10	CNY 30,42	2,02M
2026-08-27	CNY 30,92	+%1,38	CNY 30,48	CNY 30,94	CNY 30,18	1,94M
2026-08-26	CNY 30,50	+%1,57	CNY 29,90	CNY 30,69	CNY 29,58	1,90M
2026-08-25	CNY 30,03	+%1,66	CNY 29,18	CNY 30,14	CNY 29,12	1,52M
2026-08-24	CNY 29,54	-%1,04	CNY 29,85	CNY 29,98	CNY 29,18	1,21M
2026-08-21	CNY 29,85	+%1,19	CNY 29,20	CNY 29,90	CNY 28,92	1,41M
2026-08-20	CNY 29,50	+%0,99	CNY 29,62	CNY 29,85	CNY 29,25	1,32M
2026-08-19	CNY 29,21	-%4,64	CNY 30,16	CNY 30,49	CNY 29,16	1,54M
2026-08-18	CNY 30,63	+%0,43	CNY 30,90	CNY 30,90	CNY 30,09	2,03M
2026-08-17	CNY 30,50	+%3,15	CNY 30,91	CNY 30,91	CNY 29,93	3,17M
2026-08-14	CNY 29,57	+%0,92	CNY 29,20	CNY 29,59	CNY 28,90	1,17M
2026-08-13	CNY 29,30	-%1,38	CNY 29,67	CNY 30,25	CNY 29,30	1,27M
2026-08-12	CNY 29,71	+%0,37	CNY 29,68	CNY 30,10	CNY 29,49	1,03M
2026-08-11	CNY 29,60	-%1,04	CNY 29,86	CNY 29,95	CNY 29,30	1,04M
2026-08-10	CNY 29,91	+%1,29	CNY 29,80	CNY 30,00	CNY 29,21	1,34M
2026-08-07	CNY 29,53	-%1,70	CNY 30,05	CNY 30,24	CNY 28,77	1,71M
2026-08-06	CNY 30,04	+%0,77	CNY 29,80	CNY 30,46	CNY 29,51	1,58M
2026-08-05	CNY 29,81	+%0,44	CNY 29,79	CNY 30,24	CNY 29,66	1,35M
2026-08-04	CNY 29,68	+%0,95	CNY 29,60	CNY 29,98	CNY 29,51	1,30M
2026-08-03	CNY 29,40	+%0,93	CNY 28,80	CNY 29,63	CNY 28,80	1,33M
2026-07-31	CNY 29,13	+%5,12	CNY 28,04	CNY 29,29	CNY 28,04	1,81M
2026-07-30	CNY 27,71	-%0,54	CNY 27,56	CNY 28,45	CNY 27,56	1,10M
2026-07-29	CNY 27,86	+%1,57	CNY 27,43	CNY 27,93	CNY 27,37	1,10M
2026-07-28	CNY 27,43	+%2,35	CNY 26,57	CNY 27,80	CNY 26,57	1,47M
2026-07-27	CNY 26,80	+%2,45	CNY 26,10	CNY 26,86	CNY 25,80	1,13M
2026-07-24	CNY 26,16	-%2,86	CNY 27,00	CNY 27,00	CNY 26,02	1,05M
2026-07-23	CNY 26,93	+%0,49	CNY 26,85	CNY 27,18	CNY 26,57	1,06M
2026-07-22	CNY 26,80	-%1,33	CNY 27,00	CNY 27,65	CNY 26,71	1,46M
2026-07-21	CNY 27,16	+%1,34	CNY 26,90	CNY 27,47	CNY 25,63	2,11M
2026-07-20	CNY 26,80	-%2,15	CNY 27,42	CNY 28,39	CNY 26,40	1,96M
2026-07-17	CNY 27,39	-%3,76	CNY 28,23	CNY 28,80	CNY 27,12	1,81M
2026-07-16	CNY 28,46	+%2,48	CNY 27,28	CNY 29,06	CNY 27,25	1,91M
2026-07-15	CNY 27,77	+%1,02	CNY 27,39	CNY 28,16	CNY 27,11	1,57M
2026-07-14	CNY 27,49	-%5,30	CNY 28,29	CNY 28,79	CNY 26,55	3,25M
2026-07-13	CNY 29,03	+%1,86	CNY 29,90	CNY 31,00	CNY 28,80	4,01M
2026-07-10	CNY 28,50	-%0,25	CNY 28,22	CNY 29,24	CNY 27,92	1,62M
2026-07-09	CNY 28,57	-%0,21	CNY 28,50	CNY 28,74	CNY 27,30	1,69M
2026-07-08	CNY 28,63	+%1,71	CNY 27,93	CNY 28,70	CNY 27,65	1,13M
2026-07-07	CNY 28,15	-%1,47	CNY 28,60	CNY 28,74	CNY 28,00	1,01M
2026-07-06	CNY 28,57	-%2,86	CNY 29,44	CNY 29,75	CNY 28,45	1,18M
2026-07-03	CNY 29,41	+%0,10	CNY 29,50	CNY 29,88	CNY 29,06	1,43M
2026-07-02	CNY 29,38	-%1,77	CNY 30,79	CNY 30,88	CNY 29,30	1,98M
2026-07-01	CNY 29,91	+%4,98	CNY 28,69	CNY 30,84	CNY 28,32	2,61M
2026-06-30	CNY 28,49	+%1,14	CNY 28,00	CNY 28,92	CNY 27,56	1,53M
2026-06-29	CNY 28,17	-%1,78	CNY 28,45	CNY 28,86	CNY 27,71	1,58M
2026-06-26	CNY 28,68	-%5,84	CNY 30,00	CNY 30,08	CNY 28,68	2,42M
2026-06-25	CNY 30,46	+%2,70	CNY 29,66	CNY 31,53	CNY 29,44	3,50M
2026-06-24	CNY 29,66	-%2,50	CNY 30,81	CNY 31,42	CNY 29,22	2,21M
2026-06-23	CNY 30,42	-%0,88	CNY 30,30	CNY 31,09	CNY 30,10	2,14M
2026-06-22	CNY 30,69	+%2,92	CNY 29,65	CNY 30,77	CNY 28,82	2,69M
2026-06-18	CNY 29,82	+%2,90	CNY 28,70	CNY 30,58	CNY 28,61	2,18M
2026-06-17	CNY 28,98	-%1,06	CNY 29,30	CNY 29,57	CNY 28,75	1,59M
2026-06-16	CNY 29,29	-%0,54	CNY 29,26	CNY 29,45	CNY 28,89	1,33M
2026-06-15	CNY 29,45	+%4,03	CNY 28,47	CNY 30,54	CNY 28,47	2,02M
2026-06-12	CNY 28,31	+%1,14	CNY 28,37	CNY 28,85	CNY 28,10	1,23M
2026-06-11	CNY 27,99	-%3,55	CNY 28,58	CNY 28,97	CNY 27,69	1,40M
2026-06-10	CNY 29,02	-%1,96	CNY 29,30	CNY 29,85	CNY 28,30	1,83M
2026-06-09	CNY 29,60	-%0,07	CNY 30,10	CNY 30,33	CNY 29,48	1,76M
2026-06-08	CNY 29,62	-%4,02	CNY 29,74	CNY 30,79	CNY 29,26	1,75M
2026-06-05	CNY 30,86	-%3,50	CNY 31,66	CNY 31,70	CNY 30,43	2,87M
2026-06-04	CNY 31,98	+%4,34	CNY 30,21	CNY 32,20	CNY 30,06	3,96M
2026-06-03	CNY 30,65	+%3,27	CNY 29,68	CNY 31,86	CNY 29,51	3,19M
2026-06-02	CNY 29,68	-%1,30	CNY 30,18	CNY 30,58	CNY 29,23	1,31M
2026-06-01	CNY 30,07	+%3,83	CNY 29,12	CNY 30,49	CNY 29,07	1,81M
2026-05-29	CNY 28,96	-%4,49	CNY 30,50	CNY 30,50	CNY 28,77	1,47M
2026-05-28	CNY 30,32	+%0,70	CNY 30,00	CNY 30,69	CNY 29,62	1,44M
2026-05-27	CNY 30,11	-%4,50	CNY 31,34	CNY 31,55	CNY 30,01	2,01M
2026-05-26	CNY 31,53	-%3,37	CNY 33,00	CNY 33,10	CNY 31,15	1,70M