301449 Geçmiş veriler - Shenzhen Tiansu Calibration & Testing Co., Ltd. Class A | Makkler

301449 Geçmiş veriler - Shenzhen Tiansu Calibration & Testing Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 39,18	-%2,88	CNY 41,28	CNY 41,34	CNY 39,13	1,14M
2026-09-29	CNY 40,34	+%1,46	CNY 39,80	CNY 40,80	CNY 39,33	894,58K
2026-09-28	CNY 39,76	-%1,80	CNY 40,30	CNY 40,69	CNY 38,91	1,13M
2026-09-24	CNY 40,49	-%0,66	CNY 40,75	CNY 41,12	CNY 40,49	707,88K
2026-09-23	CNY 40,76	-%0,15	CNY 40,60	CNY 41,19	CNY 40,48	754,09K
2026-09-22	CNY 40,82	-%1,35	CNY 41,21	CNY 41,90	CNY 40,68	1,05M
2026-09-21	CNY 41,38	+%0,10	CNY 40,98	CNY 41,77	CNY 40,68	1,62M
2026-09-18	CNY 41,34	+%5,59	CNY 39,25	CNY 41,83	CNY 39,19	2,08M
2026-09-17	CNY 39,15	-%0,48	CNY 39,15	CNY 39,45	CNY 38,60	881,62K
2026-09-16	CNY 39,34	+%0,67	CNY 39,38	CNY 39,51	CNY 38,52	925,46K
2026-09-15	CNY 39,08	-%0,26	CNY 38,70	CNY 39,87	CNY 38,70	1,05M
2026-09-14	CNY 39,18	+%0,80	CNY 38,55	CNY 39,26	CNY 38,15	927,03K
2026-09-11	CNY 38,87	-%2,73	CNY 39,94	CNY 39,94	CNY 38,01	1,19M
2026-09-10	CNY 39,96	-%2,06	CNY 40,47	CNY 40,79	CNY 39,61	990,83K
2026-09-09	CNY 40,80	-%3,18	CNY 42,29	CNY 42,30	CNY 40,65	1,32M
2026-09-08	CNY 42,14	-%1,89	CNY 42,93	CNY 43,22	CNY 41,79	1,49M
2026-09-07	CNY 42,95	+%1,97	CNY 42,49	CNY 43,18	CNY 42,15	1,40M
2026-09-04	CNY 42,12	-%0,14	CNY 42,29	CNY 43,99	CNY 41,86	2,07M
2026-09-03	CNY 42,18	-%5,89	CNY 44,81	CNY 45,27	CNY 41,81	2,58M
2026-09-02	CNY 44,82	-%0,84	CNY 44,89	CNY 45,18	CNY 43,34	2,01M
2026-09-01	CNY 45,20	-%1,18	CNY 45,09	CNY 46,38	CNY 44,68	2,06M
2026-08-31	CNY 45,74	+%3,32	CNY 44,40	CNY 45,86	CNY 43,95	2,35M
2026-08-28	CNY 44,27	-%7,50	CNY 47,00	CNY 47,88	CNY 44,25	3,84M
2026-08-27	CNY 47,86	+%4,48	CNY 45,81	CNY 48,55	CNY 45,29	4,28M
2026-08-26	CNY 45,81	-%2,34	CNY 45,98	CNY 46,39	CNY 45,02	3,75M
2026-08-25	CNY 46,91	+%5,77	CNY 44,25	CNY 47,99	CNY 43,20	5,83M
2026-08-24	CNY 44,35	+%8,17	CNY 40,56	CNY 46,97	CNY 40,40	5,09M
2026-08-21	CNY 41,00	+%2,91	CNY 39,80	CNY 41,08	CNY 38,45	2,35M
2026-08-20	CNY 39,84	-%2,66	CNY 41,54	CNY 41,68	CNY 39,61	2,62M
2026-08-19	CNY 40,93	-%6,47	CNY 42,67	CNY 43,90	CNY 40,66	3,68M
2026-08-18	CNY 43,76	+%11,66	CNY 39,00	CNY 45,02	CNY 38,63	5,46M
2026-08-17	CNY 39,19	+%0,36	CNY 39,04	CNY 39,75	CNY 38,70	1,36M
2026-08-14	CNY 39,05	-%1,14	CNY 39,22	CNY 39,47	CNY 38,18	1,85M
2026-08-13	CNY 39,50	-%5,25	CNY 41,60	CNY 41,60	CNY 39,38	3,20M
2026-08-12	CNY 41,69	+%2,53	CNY 40,26	CNY 41,85	CNY 39,90	3,49M
2026-08-11	CNY 40,66	-%0,39	CNY 40,10	CNY 41,45	CNY 39,46	3,35M
2026-08-10	CNY 40,82	+%6,91	CNY 38,14	CNY 41,25	CNY 37,95	4,74M
2026-08-07	CNY 38,18	-%0,31	CNY 38,29	CNY 38,29	CNY 36,98	2,06M
2026-08-06	CNY 38,30	-%1,26	CNY 38,79	CNY 39,40	CNY 37,82	2,50M
2026-08-05	CNY 38,79	-%0,13	CNY 38,40	CNY 38,79	CNY 38,23	2,78M
2026-08-04	CNY 38,84	-%0,92	CNY 39,98	CNY 40,00	CNY 38,40	3,29M
2026-08-03	CNY 39,20	-%2,54	CNY 39,11	CNY 39,85	CNY 37,60	3,85M
2026-07-31	CNY 40,22	+%2,92	CNY 38,60	CNY 42,18	CNY 37,52	6,21M
2026-07-30	CNY 39,08	+%19,99	CNY 32,10	CNY 39,08	CNY 32,10	4,91M
2026-07-29	CNY 32,57	+%0,59	CNY 32,40	CNY 32,69	CNY 32,04	632,28K
2026-07-28	CNY 32,38	+%1,50	CNY 32,15	CNY 32,91	CNY 31,74	708,72K
2026-07-27	CNY 31,90	+%2,70	CNY 30,60	CNY 32,13	CNY 30,60	686,24K
2026-07-24	CNY 31,06	-%3,03	CNY 31,79	CNY 31,90	CNY 31,06	544,06K
2026-07-23	CNY 32,03	+%3,32	CNY 30,98	CNY 32,11	CNY 30,80	783,44K
2026-07-22	CNY 31,00	-%1,27	CNY 31,40	CNY 31,67	CNY 30,55	789,80K
2026-07-21	CNY 31,40	-%1,10	CNY 32,10	CNY 32,10	CNY 29,94	1,17M
2026-07-20	CNY 31,75	-%4,40	CNY 33,35	CNY 34,15	CNY 31,25	1,14M
2026-07-17	CNY 33,21	-%4,16	CNY 34,66	CNY 35,10	CNY 32,84	987,04K
2026-07-16	CNY 34,65	+%0,43	CNY 34,13	CNY 35,28	CNY 33,72	823,16K
2026-07-15	CNY 34,50	+%0,64	CNY 34,02	CNY 34,79	CNY 34,00	767,40K
2026-07-14	CNY 34,28	+%2,18	CNY 33,70	CNY 34,34	CNY 32,95	922,68K
2026-07-13	CNY 33,55	-%5,44	CNY 35,48	CNY 35,48	CNY 33,51	1,01M
2026-07-10	CNY 35,48	+%0,80	CNY 35,03	CNY 36,39	CNY 34,74	991,48K
2026-07-09	CNY 35,20	-%1,73	CNY 36,04	CNY 36,04	CNY 34,25	1,14M
2026-07-08	CNY 35,82	-%2,34	CNY 36,68	CNY 36,80	CNY 35,76	863,12K
2026-07-07	CNY 36,68	-%4,00	CNY 37,78	CNY 38,21	CNY 36,61	942,08K
2026-07-06	CNY 38,21	-%1,04	CNY 39,00	CNY 39,90	CNY 38,13	999,26K
2026-07-03	CNY 38,61	+%0,47	CNY 38,43	CNY 39,18	CNY 38,30	827,62K
2026-07-02	CNY 38,43	-%1,31	CNY 38,58	CNY 39,98	CNY 38,28	958,82K
2026-07-01	CNY 38,94	+%0,62	CNY 38,33	CNY 39,50	CNY 38,20	1,13M
2026-06-30	CNY 38,70	+%4,59	CNY 37,20	CNY 39,49	CNY 36,45	1,46M
2026-06-29	CNY 37,00	-%1,33	CNY 37,54	CNY 37,87	CNY 36,30	1,06M
2026-06-26	CNY 37,50	-%4,80	CNY 39,04	CNY 39,45	CNY 37,50	1,13M
2026-06-25	CNY 39,39	-%1,80	CNY 40,99	CNY 40,99	CNY 39,00	952,04K
2026-06-24	CNY 40,11	-%2,65	CNY 41,45	CNY 41,45	CNY 39,75	1,08M
2026-06-23	CNY 41,20	-%1,67	CNY 41,66	CNY 42,30	CNY 40,61	1,28M
2026-06-22	CNY 41,90	-%1,32	CNY 42,46	CNY 42,50	CNY 40,56	810,82K
2026-06-18	CNY 42,46	+%1,07	CNY 42,15	CNY 43,10	CNY 41,83	851,04K
2026-06-17	CNY 42,01	-%0,69	CNY 42,30	CNY 43,28	CNY 41,70	835,12K
2026-06-16	CNY 42,30	+%1,15	CNY 41,82	CNY 42,60	CNY 41,00	886,62K
2026-06-15	CNY 41,82	+%4,29	CNY 40,15	CNY 42,29	CNY 40,11	1,24M
2026-06-12	CNY 40,10	+%3,22	CNY 39,82	CNY 40,24	CNY 39,05	862,30K
2026-06-11	CNY 38,85	-%2,29	CNY 39,28	CNY 39,62	CNY 38,08	911,34K
2026-06-10	CNY 39,76	-%3,94	CNY 41,08	CNY 41,24	CNY 39,28	1,02M
2026-06-09	CNY 41,39	-%1,99	CNY 42,39	CNY 42,39	CNY 41,20	576,92K
2026-06-08	CNY 42,23	-%4,83	CNY 43,02	CNY 43,49	CNY 40,80	972,86K
2026-06-05	CNY 44,37	+%0,10	CNY 44,25	CNY 44,81	CNY 43,34	1,04M
2026-06-04	CNY 44,33	+%1,03	CNY 43,86	CNY 44,35	CNY 42,38	1,04M
2026-06-03	CNY 43,88	-%1,95	CNY 44,79	CNY 44,85	CNY 43,75	826,98K
2026-06-02	CNY 44,75	+%2,02	CNY 44,12	CNY 44,91	CNY 43,86	955,75K
2026-06-01	CNY 43,86	-%1,10	CNY 44,14	CNY 44,63	CNY 43,57	959,76K
2026-05-29	CNY 44,35	-%1,26	CNY 47,37	CNY 48,16	CNY 43,69	1,58M
2026-05-28	CNY 44,91	+%0,45	CNY 44,71	CNY 45,21	CNY 43,94	982,82K
2026-05-27	CNY 44,71	-%3,84	CNY 46,26	CNY 46,89	CNY 44,51	1,28M
2026-05-26	CNY 46,50	-%0,84	CNY 46,13	CNY 46,97	CNY 45,77	1,19M