301390 Geçmiş veriler - Hangzhou Gisway Information Technology Co., Ltd. Class A | Makkler

301390 Geçmiş veriler - Hangzhou Gisway Information Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 39,50	-%3,68	CNY 40,93	CNY 41,26	CNY 39,38	3,50M
2026-09-29	CNY 41,01	+%2,04	CNY 40,19	CNY 41,32	CNY 39,80	3,61M
2026-09-28	CNY 40,19	-%9,09	CNY 43,09	CNY 43,21	CNY 39,86	5,28M
2026-09-24	CNY 44,21	+%2,13	CNY 42,65	CNY 44,88	CNY 41,17	7,12M
2026-09-23	CNY 43,29	-%7,93	CNY 46,82	CNY 46,89	CNY 43,00	8,04M
2026-09-22	CNY 47,02	-%6,69	CNY 49,10	CNY 50,99	CNY 46,76	9,88M
2026-09-21	CNY 50,39	-%6,69	CNY 51,33	CNY 53,49	CNY 49,00	12,18M
2026-09-18	CNY 54,00	+%20,00	CNY 54,00	CNY 54,00	CNY 54,00	4,42M
2026-09-17	CNY 45,00	+%20,00	CNY 45,00	CNY 45,00	CNY 45,00	592,95K
2026-09-16	CNY 37,50	%0,00	CNY 37,50	CNY 37,50	CNY 37,50	0
2026-09-15	CNY 37,50	%0,00	CNY 37,50	CNY 37,50	CNY 37,50	0
2026-09-14	CNY 37,50	%0,00	CNY 37,50	CNY 37,50	CNY 37,50	0
2026-09-11	CNY 37,50	%0,00	CNY 37,50	CNY 37,50	CNY 37,50	0
2026-09-10	CNY 37,50	%0,00	CNY 37,50	CNY 37,50	CNY 37,50	0
2026-09-09	CNY 37,50	+%1,90	CNY 36,80	CNY 37,89	CNY 36,22	1,31M
2026-09-08	CNY 36,80	+%0,08	CNY 36,31	CNY 38,12	CNY 36,00	2,05M
2026-09-07	CNY 36,77	+%2,34	CNY 35,93	CNY 36,90	CNY 35,40	2,14M
2026-09-04	CNY 35,93	+%5,30	CNY 34,12	CNY 35,95	CNY 33,88	1,89M
2026-09-03	CNY 34,12	-%1,27	CNY 34,56	CNY 35,10	CNY 33,66	1,49M
2026-09-02	CNY 34,56	+%4,10	CNY 33,14	CNY 34,80	CNY 32,72	1,37M
2026-09-01	CNY 33,20	-%2,24	CNY 33,97	CNY 34,33	CNY 32,95	1,21M
2026-08-31	CNY 33,96	+%5,83	CNY 31,60	CNY 34,36	CNY 31,60	1,81M
2026-08-28	CNY 32,09	+%3,55	CNY 30,93	CNY 32,50	CNY 30,90	1,36M
2026-08-27	CNY 30,99	-%3,25	CNY 31,40	CNY 31,94	CNY 30,76	1,07M
2026-08-26	CNY 32,03	+%0,98	CNY 31,82	CNY 32,29	CNY 31,67	698,60K
2026-08-25	CNY 31,72	+%2,19	CNY 31,81	CNY 31,90	CNY 30,23	812,50K
2026-08-24	CNY 31,04	-%0,83	CNY 31,28	CNY 31,28	CNY 30,40	685,20K
2026-08-21	CNY 31,30	+%0,45	CNY 31,00	CNY 31,44	CNY 30,38	493,10K
2026-08-20	CNY 31,16	+%2,70	CNY 30,34	CNY 31,22	CNY 30,01	641,70K
2026-08-19	CNY 30,34	-%2,35	CNY 30,75	CNY 31,17	CNY 30,15	653,02K
2026-08-18	CNY 31,07	-%0,42	CNY 31,20	CNY 31,32	CNY 30,70	571,84K
2026-08-17	CNY 31,20	+%1,04	CNY 30,98	CNY 31,34	CNY 30,69	1,01M
2026-08-14	CNY 30,88	-%1,69	CNY 31,40	CNY 31,40	CNY 30,57	1,02M
2026-08-13	CNY 31,41	+%2,18	CNY 30,68	CNY 32,05	CNY 30,41	1,52M
2026-08-12	CNY 30,74	+%1,09	CNY 30,50	CNY 30,85	CNY 30,29	1,01M
2026-08-11	CNY 30,41	-%1,74	CNY 31,00	CNY 31,03	CNY 30,18	1,13M
2026-08-10	CNY 30,95	+%3,37	CNY 29,94	CNY 30,96	CNY 29,82	809,20K
2026-08-07	CNY 29,94	-%0,10	CNY 30,35	CNY 30,35	CNY 29,21	871,50K
2026-08-06	CNY 29,97	+%1,32	CNY 29,79	CNY 30,22	CNY 29,22	886,90K
2026-08-05	CNY 29,58	-%1,47	CNY 30,20	CNY 30,50	CNY 29,30	1,29M
2026-08-04	CNY 30,02	+%0,64	CNY 30,19	CNY 30,39	CNY 29,83	908,60K
2026-08-03	CNY 29,83	+%2,86	CNY 29,06	CNY 29,84	CNY 28,56	824,80K
2026-07-31	CNY 29,00	+%2,33	CNY 28,10	CNY 29,23	CNY 28,10	763,55K
2026-07-30	CNY 28,34	+%0,28	CNY 28,70	CNY 29,74	CNY 28,11	1,46M
2026-07-29	CNY 28,26	+%2,43	CNY 27,68	CNY 28,87	CNY 27,36	927,30K
2026-07-28	CNY 27,59	+%3,80	CNY 26,56	CNY 28,23	CNY 25,80	1,67M
2026-07-27	CNY 26,58	+%4,28	CNY 25,49	CNY 26,87	CNY 25,11	993,14K
2026-07-24	CNY 25,49	-%1,66	CNY 25,68	CNY 26,25	CNY 25,04	843,33K
2026-07-23	CNY 25,92	+%2,49	CNY 25,05	CNY 25,98	CNY 24,98	794,47K
2026-07-22	CNY 25,29	-%1,71	CNY 25,73	CNY 25,95	CNY 25,00	1,08M
2026-07-21	CNY 25,73	-%1,27	CNY 26,06	CNY 26,36	CNY 24,06	1,12M
2026-07-20	CNY 26,06	-%5,99	CNY 28,01	CNY 28,54	CNY 25,40	1,55M
2026-07-17	CNY 27,72	-%4,15	CNY 29,00	CNY 29,38	CNY 27,40	1,14M
2026-07-16	CNY 28,92	+%0,17	CNY 28,88	CNY 29,79	CNY 28,41	870,40K
2026-07-15	CNY 28,87	+%0,21	CNY 28,81	CNY 29,29	CNY 28,24	1,04M
2026-07-14	CNY 28,81	+%0,21	CNY 29,01	CNY 29,01	CNY 27,88	1,06M
2026-07-13	CNY 28,75	-%7,70	CNY 31,06	CNY 31,44	CNY 28,51	1,23M
2026-07-10	CNY 31,15	+%0,39	CNY 30,97	CNY 31,60	CNY 30,63	779,10K
2026-07-09	CNY 31,03	-%0,03	CNY 31,14	CNY 31,67	CNY 30,51	920,90K
2026-07-08	CNY 31,04	+%1,50	CNY 30,65	CNY 31,44	CNY 30,00	782,80K
2026-07-07	CNY 30,58	-%0,71	CNY 30,65	CNY 31,50	CNY 30,32	1,16M
2026-07-06	CNY 30,80	-%4,11	CNY 31,85	CNY 32,20	CNY 30,13	1,60M
2026-07-03	CNY 32,12	-%2,01	CNY 32,70	CNY 32,88	CNY 32,00	1,38M
2026-07-02	CNY 32,78	+%2,50	CNY 32,52	CNY 33,11	CNY 31,67	1,85M
2026-07-01	CNY 31,98	-%0,87	CNY 32,26	CNY 32,79	CNY 31,10	2,15M
2026-06-30	CNY 32,26	+%2,61	CNY 31,44	CNY 32,52	CNY 31,02	2,80M
2026-06-29	CNY 31,44	+%5,29	CNY 29,86	CNY 31,78	CNY 29,26	3,13M
2026-06-26	CNY 29,86	+%1,50	CNY 29,39	CNY 30,39	CNY 28,56	1,67M
2026-06-25	CNY 29,42	+%0,31	CNY 29,70	CNY 30,44	CNY 28,55	1,28M
2026-06-24	CNY 29,33	-%2,95	CNY 30,21	CNY 30,49	CNY 29,01	831,40K
2026-06-23	CNY 30,22	+%1,48	CNY 29,51	CNY 30,92	CNY 29,50	960,50K
2026-06-22	CNY 29,78	+%1,81	CNY 29,25	CNY 29,88	CNY 28,00	919,75K
2026-06-18	CNY 29,25	-%0,41	CNY 29,41	CNY 29,67	CNY 28,66	742,80K
2026-06-17	CNY 29,37	-%2,55	CNY 30,00	CNY 30,19	CNY 29,21	770,30K
2026-06-16	CNY 30,14	-%0,03	CNY 30,85	CNY 30,85	CNY 29,19	924,23K
2026-06-15	CNY 30,15	-%0,85	CNY 30,55	CNY 31,34	CNY 29,56	963,80K
2026-06-12	CNY 30,41	-%0,49	CNY 30,78	CNY 31,34	CNY 30,01	963,20K
2026-06-11	CNY 30,56	-%2,05	CNY 31,19	CNY 31,44	CNY 29,90	781,73K
2026-06-10	CNY 31,20	-%1,95	CNY 31,60	CNY 31,71	CNY 30,37	844,60K
2026-06-09	CNY 31,82	+%2,05	CNY 31,33	CNY 32,16	CNY 30,68	947,17K
2026-06-08	CNY 31,18	-%3,62	CNY 31,63	CNY 32,65	CNY 30,45	1,11M
2026-06-05	CNY 32,35	+%2,73	CNY 31,47	CNY 32,71	CNY 30,58	1,00M
2026-06-04	CNY 31,49	-%2,20	CNY 32,20	CNY 32,42	CNY 31,02	838,31K
2026-06-03	CNY 32,20	-%2,31	CNY 33,00	CNY 33,50	CNY 31,95	936,31K
2026-06-02	CNY 32,96	-%3,96	CNY 34,34	CNY 34,97	CNY 32,80	900,50K
2026-06-01	CNY 34,32	+%4,38	CNY 33,04	CNY 34,64	CNY 32,72	1,07M
2026-05-29	CNY 32,88	-%4,45	CNY 34,40	CNY 35,50	CNY 32,74	992,73K
2026-05-28	CNY 34,41	+%0,15	CNY 34,52	CNY 35,08	CNY 33,62	1,05M
2026-05-27	CNY 34,36	-%4,74	CNY 35,98	CNY 36,20	CNY 33,61	1,77M
2026-05-26	CNY 36,07	+%0,84	CNY 35,70	CNY 37,15	CNY 35,49	2,05M