301262 Geçmiş veriler - Hicon Network Technology (Shandong) Co., Ltd. Class A | Makkler

301262 Geçmiş veriler - Hicon Network Technology (Shandong) Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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