301512 Geçmiş veriler - Shenzhen Intelligent Precision Instrument Co., Ltd. Class A | Makkler

301512 Geçmiş veriler - Shenzhen Intelligent Precision Instrument Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 31,36	-%0,22	CNY 32,22	CNY 32,77	CNY 30,69	1,22M
2026-09-29	CNY 31,43	+%1,78	CNY 31,10	CNY 31,69	CNY 30,38	1,19M
2026-09-28	CNY 30,88	-%2,49	CNY 32,32	CNY 32,32	CNY 30,40	1,05M
2026-09-24	CNY 31,67	-%1,22	CNY 31,90	CNY 32,47	CNY 31,50	873,78K
2026-09-23	CNY 32,06	+%0,72	CNY 32,01	CNY 32,20	CNY 31,75	818,78K
2026-09-22	CNY 31,83	+%1,05	CNY 31,82	CNY 32,14	CNY 31,36	906,05K
2026-09-21	CNY 31,50	+%2,34	CNY 30,99	CNY 31,50	CNY 30,50	1,02M
2026-09-18	CNY 30,78	+%2,02	CNY 30,78	CNY 30,86	CNY 30,18	886,10K
2026-09-17	CNY 30,17	+%1,48	CNY 29,44	CNY 30,25	CNY 29,15	863,06K
2026-09-16	CNY 29,73	+%1,75	CNY 29,38	CNY 29,89	CNY 28,84	753,52K
2026-09-15	CNY 29,22	-%2,27	CNY 29,67	CNY 29,95	CNY 29,09	701,86K
2026-09-14	CNY 29,90	+%2,01	CNY 29,22	CNY 30,30	CNY 28,60	866,52K
2026-09-11	CNY 29,31	-%1,97	CNY 29,58	CNY 29,94	CNY 28,56	858,38K
2026-09-10	CNY 29,90	-%1,74	CNY 30,33	CNY 30,46	CNY 29,74	917,27K
2026-09-09	CNY 30,43	-%1,01	CNY 30,94	CNY 31,01	CNY 30,19	852,35K
2026-09-08	CNY 30,74	-%0,77	CNY 30,86	CNY 31,19	CNY 30,57	876,12K
2026-09-07	CNY 30,98	+%0,13	CNY 31,19	CNY 31,50	CNY 30,81	1,07M
2026-09-04	CNY 30,94	-%1,37	CNY 31,37	CNY 32,39	CNY 30,68	1,18M
2026-09-03	CNY 31,37	-%1,91	CNY 32,32	CNY 32,58	CNY 31,20	1,02M
2026-09-02	CNY 31,98	-%0,53	CNY 32,00	CNY 32,36	CNY 31,66	859,92K
2026-09-01	CNY 32,15	-%0,37	CNY 32,50	CNY 32,65	CNY 31,75	1,02M
2026-08-31	CNY 32,27	+%3,30	CNY 31,24	CNY 32,50	CNY 30,89	1,16M
2026-08-28	CNY 31,24	+%0,39	CNY 30,99	CNY 31,53	CNY 30,99	1,11M
2026-08-27	CNY 31,12	-%3,38	CNY 31,86	CNY 31,89	CNY 30,71	1,84M
2026-08-26	CNY 32,21	-%1,95	CNY 32,80	CNY 33,09	CNY 31,62	1,48M
2026-08-25	CNY 32,85	+%6,41	CNY 30,82	CNY 33,25	CNY 30,50	1,94M
2026-08-24	CNY 30,87	-%0,93	CNY 31,25	CNY 31,36	CNY 30,30	1,21M
2026-08-21	CNY 31,16	+%0,45	CNY 31,29	CNY 31,35	CNY 30,21	888,96K
2026-08-20	CNY 31,02	+%2,14	CNY 31,43	CNY 31,44	CNY 30,67	1,15M
2026-08-19	CNY 30,37	-%4,59	CNY 31,85	CNY 31,85	CNY 30,22	1,25M
2026-08-18	CNY 31,83	-%0,44	CNY 31,95	CNY 32,06	CNY 31,56	846,86K
2026-08-17	CNY 31,97	+%2,53	CNY 31,31	CNY 32,00	CNY 30,91	899,44K
2026-08-14	CNY 31,18	+%0,65	CNY 31,17	CNY 31,22	CNY 30,66	939,88K
2026-08-13	CNY 30,98	-%1,49	CNY 31,49	CNY 31,93	CNY 30,85	991,35K
2026-08-12	CNY 31,45	+%2,41	CNY 30,40	CNY 31,65	CNY 30,40	994,38K
2026-08-11	CNY 30,71	+%0,36	CNY 30,41	CNY 31,00	CNY 29,87	1,01M
2026-08-10	CNY 30,60	+%1,97	CNY 29,30	CNY 30,63	CNY 29,30	1,14M
2026-08-07	CNY 30,01	+%0,47	CNY 30,20	CNY 30,20	CNY 29,11	1,14M
2026-08-06	CNY 29,87	+%0,20	CNY 29,47	CNY 30,27	CNY 29,25	1,10M
2026-08-05	CNY 29,81	+%1,57	CNY 29,39	CNY 30,21	CNY 29,05	1,48M
2026-08-04	CNY 29,35	+%3,09	CNY 28,60	CNY 29,55	CNY 28,41	1,42M
2026-08-03	CNY 28,47	+%2,30	CNY 28,00	CNY 28,50	CNY 27,55	1,32M
2026-07-31	CNY 27,83	+%4,39	CNY 27,26	CNY 28,13	CNY 27,25	1,60M
2026-07-30	CNY 26,66	-%3,86	CNY 27,44	CNY 28,66	CNY 26,40	1,99M
2026-07-29	CNY 27,73	+%0,91	CNY 27,72	CNY 27,77	CNY 26,35	2,27M
2026-07-28	CNY 27,48	-%3,39	CNY 27,39	CNY 28,99	CNY 27,39	2,28M
2026-07-27	CNY 28,44	+%9,70	CNY 25,79	CNY 28,46	CNY 25,79	2,50M
2026-07-24	CNY 25,93	-%0,49	CNY 25,72	CNY 26,23	CNY 25,36	1,16M
2026-07-23	CNY 26,06	+%2,18	CNY 25,42	CNY 26,29	CNY 25,36	1,24M
2026-07-22	CNY 25,50	-%2,57	CNY 26,00	CNY 26,43	CNY 25,36	1,55M
2026-07-21	CNY 26,17	+%1,58	CNY 25,74	CNY 26,76	CNY 23,29	2,60M
2026-07-20	CNY 25,76	-%4,07	CNY 27,50	CNY 27,86	CNY 25,26	2,23M
2026-07-17	CNY 26,86	-%6,63	CNY 28,86	CNY 28,94	CNY 26,59	2,01M
2026-07-16	CNY 28,76	+%1,77	CNY 27,94	CNY 30,06	CNY 27,94	2,28M
2026-07-15	CNY 28,26	-%0,43	CNY 28,47	CNY 28,85	CNY 27,76	1,40M
2026-07-14	CNY 28,39	+%2,16	CNY 29,20	CNY 29,20	CNY 27,46	1,50M
2026-07-13	CNY 27,79	-%7,93	CNY 29,99	CNY 29,99	CNY 27,71	1,81M
2026-07-10	CNY 30,18	+%2,42	CNY 29,46	CNY 30,93	CNY 29,38	2,18M
2026-07-09	CNY 29,46	-%0,70	CNY 29,56	CNY 29,86	CNY 28,29	1,67M
2026-07-08	CNY 29,67	-%4,29	CNY 31,12	CNY 31,19	CNY 29,40	1,74M
2026-07-07	CNY 31,00	-%3,83	CNY 32,14	CNY 33,14	CNY 30,94	1,96M
2026-07-06	CNY 32,24	-%6,68	CNY 34,47	CNY 35,14	CNY 32,21	3,00M
2026-07-03	CNY 34,54	+%6,75	CNY 32,52	CNY 36,00	CNY 32,29	4,17M
2026-07-02	CNY 32,36	+%2,86	CNY 31,42	CNY 35,03	CNY 31,14	3,81M
2026-07-01	CNY 31,46	-%2,13	CNY 32,13	CNY 32,50	CNY 30,97	2,53M
2026-06-30	CNY 32,14	-%0,27	CNY 31,86	CNY 32,76	CNY 31,46	1,87M
2026-06-29	CNY 32,23	-%2,40	CNY 32,54	CNY 32,95	CNY 31,15	3,37M
2026-06-26	CNY 33,02	-%6,49	CNY 34,40	CNY 35,49	CNY 32,58	4,84M
2026-06-25	CNY 35,31	-%13,38	CNY 40,37	CNY 41,40	CNY 35,21	6,74M
2026-06-24	CNY 40,77	-%4,83	CNY 42,42	CNY 43,36	CNY 40,24	5,31M
2026-06-23	CNY 42,84	+%7,59	CNY 39,07	CNY 44,20	CNY 38,63	6,16M
2026-06-22	CNY 39,82	-%2,35	CNY 40,61	CNY 41,79	CNY 37,69	3,32M
2026-06-18	CNY 40,78	+%1,13	CNY 39,99	CNY 41,29	CNY 39,27	3,07M
2026-06-17	CNY 40,32	+%2,01	CNY 39,11	CNY 41,28	CNY 38,86	3,48M
2026-06-16	CNY 39,53	+%3,67	CNY 37,86	CNY 39,86	CNY 36,64	3,22M
2026-06-15	CNY 38,13	+%2,01	CNY 37,77	CNY 39,74	CNY 37,43	2,25M
2026-06-12	CNY 37,38	-%2,22	CNY 38,92	CNY 40,49	CNY 37,18	2,31M
2026-06-11	CNY 38,23	-%3,13	CNY 38,79	CNY 38,96	CNY 37,10	2,29M
2026-06-10	CNY 39,46	-%1,30	CNY 39,56	CNY 41,06	CNY 38,37	2,79M
2026-06-09	CNY 39,99	-%0,82	CNY 40,36	CNY 41,96	CNY 39,37	3,17M
2026-06-08	CNY 40,31	+%1,69	CNY 39,15	CNY 41,09	CNY 38,93	3,60M
2026-06-05	CNY 39,64	+%4,36	CNY 37,61	CNY 40,71	CNY 36,08	3,06M
2026-06-04	CNY 37,99	-%2,71	CNY 38,43	CNY 38,89	CNY 37,59	2,04M
2026-06-03	CNY 39,04	+%2,44	CNY 38,11	CNY 41,18	CNY 38,11	3,26M
2026-06-02	CNY 38,11	-%0,65	CNY 38,36	CNY 39,20	CNY 37,01	2,53M
2026-06-01	CNY 38,36	-%0,44	CNY 38,89	CNY 39,82	CNY 37,51	1,92M
2026-05-29	CNY 38,54	-%3,18	CNY 39,80	CNY 41,79	CNY 38,09	2,58M
2026-05-28	CNY 39,80	+%1,68	CNY 39,05	CNY 40,54	CNY 38,82	2,42M
2026-05-27	CNY 39,14	-%4,45	CNY 40,71	CNY 40,73	CNY 39,08	2,92M
2026-05-26	CNY 40,96	-%0,61	CNY 41,10	CNY 42,29	CNY 40,14	4,52M