301287 Geçmiş veriler - Jiangsu Kangliyuan Sports Technology Co., Ltd. Class A | Makkler

301287 Geçmiş veriler - Jiangsu Kangliyuan Sports Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 41,24	-%0,63	CNY 41,50	CNY 41,97	CNY 40,46	511,10K
2026-09-29	CNY 41,50	+%0,27	CNY 41,38	CNY 42,26	CNY 40,62	728,30K
2026-09-28	CNY 41,39	+%0,95	CNY 41,00	CNY 41,88	CNY 40,69	761,10K
2026-09-24	CNY 41,00	+%1,23	CNY 40,08	CNY 41,47	CNY 40,08	763,80K
2026-09-23	CNY 40,50	-%1,07	CNY 40,94	CNY 41,36	CNY 39,74	1,09M
2026-09-22	CNY 40,94	-%0,24	CNY 41,31	CNY 41,36	CNY 40,00	754,70K
2026-09-21	CNY 41,04	+%0,42	CNY 40,96	CNY 41,50	CNY 40,72	614,82K
2026-09-18	CNY 40,87	-%2,83	CNY 42,06	CNY 42,46	CNY 40,51	676,20K
2026-09-17	CNY 42,06	+%1,89	CNY 41,26	CNY 42,74	CNY 40,00	684,70K
2026-09-16	CNY 41,28	+%3,28	CNY 40,10	CNY 41,45	CNY 39,48	580,60K
2026-09-15	CNY 39,97	-%3,76	CNY 41,88	CNY 42,13	CNY 39,91	743,12K
2026-09-14	CNY 41,53	+%2,22	CNY 40,52	CNY 42,00	CNY 39,72	854,00K
2026-09-11	CNY 40,63	-%4,40	CNY 42,39	CNY 42,39	CNY 40,26	753,20K
2026-09-10	CNY 42,50	-%3,56	CNY 44,13	CNY 44,39	CNY 42,42	536,50K
2026-09-09	CNY 44,07	-%2,07	CNY 45,20	CNY 45,50	CNY 44,07	765,33K
2026-09-08	CNY 45,00	+%4,92	CNY 42,75	CNY 45,22	CNY 42,64	1,30M
2026-09-07	CNY 42,89	+%0,82	CNY 42,54	CNY 43,64	CNY 42,03	834,55K
2026-09-04	CNY 42,54	-%1,09	CNY 42,99	CNY 44,43	CNY 42,20	1,04M
2026-09-03	CNY 43,01	-%2,82	CNY 44,26	CNY 44,71	CNY 43,00	853,40K
2026-09-02	CNY 44,26	+%3,41	CNY 42,80	CNY 44,60	CNY 42,80	1,30M
2026-09-01	CNY 42,80	+%0,75	CNY 42,79	CNY 44,00	CNY 42,31	1,01M
2026-08-31	CNY 42,48	+%2,44	CNY 40,67	CNY 42,50	CNY 40,51	1,08M
2026-08-28	CNY 41,47	-%1,80	CNY 42,46	CNY 42,80	CNY 41,30	994,22K
2026-08-27	CNY 42,23	+%0,57	CNY 41,95	CNY 42,78	CNY 41,50	1,13M
2026-08-26	CNY 41,99	+%1,21	CNY 41,49	CNY 42,30	CNY 41,00	996,72K
2026-08-25	CNY 41,49	+%0,85	CNY 40,88	CNY 41,76	CNY 40,09	908,35K
2026-08-24	CNY 41,14	+%1,28	CNY 40,66	CNY 41,15	CNY 39,26	798,42K
2026-08-21	CNY 40,62	+%1,47	CNY 39,80	CNY 40,79	CNY 38,77	888,60K
2026-08-20	CNY 40,03	+%0,10	CNY 39,78	CNY 41,19	CNY 39,24	984,60K
2026-08-19	CNY 39,99	-%1,01	CNY 39,90	CNY 40,99	CNY 38,89	1,19M
2026-08-18	CNY 40,40	-%3,79	CNY 41,70	CNY 41,93	CNY 40,00	1,88M
2026-08-17	CNY 41,99	+%5,58	CNY 39,77	CNY 42,50	CNY 39,00	2,96M
2026-08-14	CNY 39,77	+%6,42	CNY 37,27	CNY 41,50	CNY 36,80	3,36M
2026-08-13	CNY 37,37	+%4,18	CNY 36,48	CNY 42,00	CNY 36,21	2,42M
2026-08-12	CNY 35,87	+%1,33	CNY 35,61	CNY 35,90	CNY 35,10	519,34K
2026-08-11	CNY 35,40	+%0,28	CNY 35,30	CNY 35,97	CNY 34,73	582,70K
2026-08-10	CNY 35,30	+%2,71	CNY 34,31	CNY 35,30	CNY 34,12	726,45K
2026-08-07	CNY 34,37	+%0,67	CNY 34,14	CNY 34,40	CNY 33,26	657,95K
2026-08-06	CNY 34,14	+%0,77	CNY 33,80	CNY 34,50	CNY 33,37	671,80K
2026-08-05	CNY 33,88	-%1,77	CNY 34,40	CNY 34,50	CNY 33,56	906,40K
2026-08-04	CNY 34,49	+%1,03	CNY 34,16	CNY 34,99	CNY 33,82	701,20K
2026-08-03	CNY 34,14	+%3,20	CNY 33,28	CNY 34,14	CNY 32,65	462,10K
2026-07-31	CNY 33,08	+%2,54	CNY 32,77	CNY 33,20	CNY 32,47	397,64K
2026-07-30	CNY 32,26	-%0,55	CNY 32,44	CNY 33,36	CNY 31,88	552,70K
2026-07-29	CNY 32,44	+%1,00	CNY 32,14	CNY 33,09	CNY 32,05	620,20K
2026-07-28	CNY 32,12	+%1,17	CNY 31,69	CNY 32,69	CNY 31,51	562,00K
2026-07-27	CNY 31,75	+%0,95	CNY 31,43	CNY 32,24	CNY 30,65	581,40K
2026-07-24	CNY 31,45	-%3,53	CNY 32,25	CNY 32,60	CNY 30,62	1,05M
2026-07-23	CNY 32,60	+%4,79	CNY 31,11	CNY 33,10	CNY 30,90	1,03M
2026-07-22	CNY 31,11	-%0,06	CNY 31,15	CNY 31,97	CNY 30,20	695,90K
2026-07-21	CNY 31,13	-%0,77	CNY 31,32	CNY 31,56	CNY 29,80	805,49K
2026-07-20	CNY 31,37	-%4,36	CNY 32,58	CNY 33,79	CNY 30,80	791,00K
2026-07-17	CNY 32,80	-%2,32	CNY 33,58	CNY 34,67	CNY 32,80	774,45K
2026-07-16	CNY 33,58	-%0,33	CNY 33,52	CNY 34,07	CNY 32,61	615,51K
2026-07-15	CNY 33,69	+%1,63	CNY 33,09	CNY 34,35	CNY 32,58	858,10K
2026-07-14	CNY 33,15	+%5,07	CNY 32,31	CNY 33,45	CNY 31,23	1,02M
2026-07-13	CNY 31,55	-%2,80	CNY 32,34	CNY 32,71	CNY 31,33	581,65K
2026-07-10	CNY 32,46	+%3,05	CNY 31,46	CNY 32,99	CNY 31,10	651,83K
2026-07-09	CNY 31,50	-%0,97	CNY 31,70	CNY 32,06	CNY 30,30	413,70K
2026-07-08	CNY 31,81	-%1,85	CNY 32,45	CNY 32,46	CNY 31,63	416,11K
2026-07-07	CNY 32,41	-%2,82	CNY 33,17	CNY 33,50	CNY 32,23	443,40K
2026-07-06	CNY 33,35	-%1,19	CNY 33,86	CNY 34,42	CNY 33,01	544,90K
2026-07-03	CNY 33,75	+%3,43	CNY 32,80	CNY 34,14	CNY 32,58	734,75K
2026-07-02	CNY 32,63	-%0,82	CNY 32,71	CNY 33,55	CNY 32,54	703,80K
2026-07-01	CNY 32,90	+%1,89	CNY 32,18	CNY 33,15	CNY 32,02	766,15K
2026-06-30	CNY 32,29	-%1,43	CNY 33,30	CNY 33,30	CNY 31,86	543,27K
2026-06-29	CNY 32,76	+%0,77	CNY 32,50	CNY 32,81	CNY 31,12	841,09K
2026-06-26	CNY 32,51	-%2,81	CNY 33,20	CNY 33,23	CNY 32,10	504,41K
2026-06-25	CNY 33,45	-%2,14	CNY 34,00	CNY 34,16	CNY 33,21	499,26K
2026-06-24	CNY 34,18	-%3,58	CNY 35,40	CNY 35,63	CNY 33,87	492,36K
2026-06-23	CNY 35,45	+%1,58	CNY 34,70	CNY 35,89	CNY 34,40	559,06K
2026-06-22	CNY 34,90	+%0,14	CNY 34,56	CNY 35,00	CNY 33,36	605,03K
2026-06-18	CNY 34,85	+%0,55	CNY 34,20	CNY 35,21	CNY 33,88	596,73K
2026-06-17	CNY 34,66	-%2,23	CNY 35,40	CNY 35,64	CNY 34,12	649,00K
2026-06-16	CNY 35,45	-%1,45	CNY 35,89	CNY 35,89	CNY 34,56	671,90K
2026-06-15	CNY 35,97	-%2,04	CNY 36,90	CNY 37,24	CNY 35,60	1,06M
2026-06-12	CNY 36,72	+%1,60	CNY 36,36	CNY 37,23	CNY 35,97	981,59K
2026-06-11	CNY 36,14	-%2,14	CNY 36,85	CNY 36,90	CNY 35,09	894,20K
2026-06-10	CNY 36,93	+%1,04	CNY 36,35	CNY 37,88	CNY 36,04	1,14M
2026-06-09	CNY 36,55	+%2,84	CNY 35,68	CNY 36,78	CNY 35,12	1,01M
2026-06-08	CNY 35,54	-%2,92	CNY 36,00	CNY 36,70	CNY 35,01	742,00K
2026-06-05	CNY 36,61	+%3,83	CNY 35,11	CNY 37,50	CNY 34,88	1,27M
2026-06-04	CNY 35,26	-%1,97	CNY 35,75	CNY 36,12	CNY 34,31	646,90K
2026-06-03	CNY 35,97	-%1,69	CNY 36,59	CNY 36,66	CNY 35,71	691,20K
2026-06-02	CNY 36,59	-%2,69	CNY 37,82	CNY 37,82	CNY 35,79	979,60K
2026-06-01	CNY 37,60	+%1,92	CNY 36,39	CNY 38,03	CNY 36,39	941,36K
2026-05-29	CNY 36,89	-%1,63	CNY 37,50	CNY 38,25	CNY 36,49	1,16M
2026-05-28	CNY 37,50	-%1,47	CNY 37,99	CNY 38,82	CNY 36,23	1,42M
2026-05-27	CNY 38,06	-%2,98	CNY 39,23	CNY 39,77	CNY 37,58	1,14M
2026-05-26	CNY 39,23	-%3,06	CNY 41,40	CNY 41,40	CNY 38,75	1,13M