301528 Geçmiş veriler - Guangzhou Doppler Electronic Technologies Co., Ltd. Class A | Makkler

301528 Geçmiş veriler - Guangzhou Doppler Electronic Technologies Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 71,06	-%1,52	CNY 72,52	CNY 72,56	CNY 70,50	836,72K
2026-09-29	CNY 72,16	+%0,43	CNY 72,10	CNY 73,19	CNY 70,88	934,51K
2026-09-28	CNY 71,85	-%2,85	CNY 74,09	CNY 74,47	CNY 71,02	1,23M
2026-09-24	CNY 73,96	-%3,03	CNY 75,73	CNY 75,98	CNY 73,89	1,54M
2026-09-23	CNY 76,27	+%1,48	CNY 75,10	CNY 76,85	CNY 72,60	2,03M
2026-09-22	CNY 75,16	+%0,16	CNY 75,62	CNY 77,00	CNY 74,28	1,78M
2026-09-21	CNY 75,04	+%0,21	CNY 74,69	CNY 76,96	CNY 74,00	2,52M
2026-09-18	CNY 74,88	+%5,32	CNY 71,53	CNY 76,32	CNY 71,20	2,97M
2026-09-17	CNY 71,10	+%1,20	CNY 69,99	CNY 73,13	CNY 69,50	2,60M
2026-09-16	CNY 70,26	-%1,29	CNY 70,68	CNY 71,17	CNY 69,36	2,85M
2026-09-15	CNY 71,18	-%2,49	CNY 72,27	CNY 76,90	CNY 70,00	5,24M
2026-09-14	CNY 73,00	+%19,38	CNY 61,00	CNY 73,38	CNY 60,52	5,78M
2026-09-11	CNY 61,15	+%2,24	CNY 59,50	CNY 61,33	CNY 57,17	1,67M
2026-09-10	CNY 59,81	-%0,47	CNY 60,23	CNY 61,30	CNY 59,50	934,35K
2026-09-09	CNY 60,09	+%1,81	CNY 59,20	CNY 60,39	CNY 58,57	1,15M
2026-09-08	CNY 59,02	+%0,91	CNY 58,50	CNY 59,56	CNY 57,50	1,06M
2026-09-07	CNY 58,49	-%0,49	CNY 58,99	CNY 60,53	CNY 58,12	1,59M
2026-09-04	CNY 58,78	+%1,70	CNY 58,75	CNY 59,59	CNY 57,82	1,62M
2026-09-03	CNY 57,80	+%3,53	CNY 55,99	CNY 58,24	CNY 55,99	1,19M
2026-09-02	CNY 55,83	-%0,46	CNY 55,53	CNY 56,26	CNY 54,63	848,13K
2026-09-01	CNY 56,09	-%0,46	CNY 56,70	CNY 56,70	CNY 54,92	853,11K
2026-08-31	CNY 56,35	-%0,34	CNY 55,97	CNY 56,50	CNY 55,05	890,85K
2026-08-28	CNY 56,54	-%2,75	CNY 58,38	CNY 59,07	CNY 56,34	1,10M
2026-08-27	CNY 58,14	+%6,23	CNY 55,63	CNY 58,50	CNY 54,00	1,77M
2026-08-26	CNY 54,73	+%0,05	CNY 54,89	CNY 56,29	CNY 53,62	1,11M
2026-08-25	CNY 54,70	-%0,89	CNY 54,63	CNY 55,79	CNY 53,34	1,05M
2026-08-24	CNY 55,19	-%1,55	CNY 56,36	CNY 57,40	CNY 53,89	1,19M
2026-08-21	CNY 56,06	+%0,94	CNY 54,78	CNY 56,41	CNY 53,08	1,61M
2026-08-20	CNY 55,54	+%4,99	CNY 54,00	CNY 57,20	CNY 53,88	1,96M
2026-08-19	CNY 52,90	-%7,23	CNY 56,02	CNY 57,20	CNY 52,61	2,50M
2026-08-18	CNY 57,02	+%2,06	CNY 55,82	CNY 57,49	CNY 55,32	1,57M
2026-08-17	CNY 55,87	+%3,35	CNY 54,60	CNY 56,50	CNY 53,63	1,46M
2026-08-14	CNY 54,06	+%0,52	CNY 54,30	CNY 55,91	CNY 53,05	1,28M
2026-08-13	CNY 53,78	-%0,96	CNY 54,07	CNY 55,62	CNY 53,52	1,18M
2026-08-12	CNY 54,30	+%3,33	CNY 52,17	CNY 55,11	CNY 52,17	1,33M
2026-08-11	CNY 52,55	-%1,13	CNY 53,00	CNY 54,01	CNY 52,30	1,42M
2026-08-10	CNY 53,15	+%2,75	CNY 51,73	CNY 53,54	CNY 50,66	2,26M
2026-08-07	CNY 51,73	+%2,40	CNY 50,49	CNY 51,85	CNY 48,88	1,66M
2026-08-06	CNY 50,52	+%5,71	CNY 47,43	CNY 50,65	CNY 47,32	1,85M
2026-08-05	CNY 47,79	+%4,25	CNY 46,21	CNY 48,42	CNY 45,98	1,70M
2026-08-04	CNY 45,84	+%3,01	CNY 45,00	CNY 46,77	CNY 44,31	1,67M
2026-08-03	CNY 44,50	-%1,29	CNY 45,72	CNY 46,00	CNY 43,86	1,78M
2026-07-31	CNY 45,08	+%11,25	CNY 42,53	CNY 47,18	CNY 42,53	3,00M
2026-07-30	CNY 40,52	-%8,53	CNY 44,20	CNY 45,50	CNY 40,00	2,72M
2026-07-29	CNY 44,30	-%0,02	CNY 45,22	CNY 45,85	CNY 42,04	2,24M
2026-07-28	CNY 44,31	-%4,30	CNY 46,12	CNY 47,12	CNY 44,02	1,48M
2026-07-27	CNY 46,30	+%2,18	CNY 45,50	CNY 46,57	CNY 44,37	1,20M
2026-07-24	CNY 45,31	-%1,18	CNY 45,10	CNY 47,43	CNY 44,60	1,59M
2026-07-23	CNY 45,85	-%1,46	CNY 46,52	CNY 48,49	CNY 45,28	1,39M
2026-07-22	CNY 46,53	-%4,79	CNY 49,18	CNY 49,77	CNY 46,11	1,84M
2026-07-21	CNY 48,87	+%4,83	CNY 47,09	CNY 49,38	CNY 41,88	3,16M
2026-07-20	CNY 46,62	-%11,05	CNY 53,35	CNY 54,02	CNY 45,81	3,15M
2026-07-17	CNY 52,41	-%11,14	CNY 58,97	CNY 59,00	CNY 51,98	2,78M
2026-07-16	CNY 58,98	-%5,50	CNY 61,94	CNY 63,64	CNY 58,22	2,09M
2026-07-15	CNY 62,41	-%2,82	CNY 64,23	CNY 64,81	CNY 61,87	1,44M
2026-07-14	CNY 64,22	-%1,17	CNY 64,91	CNY 65,40	CNY 61,56	2,02M
2026-07-13	CNY 64,98	-%10,04	CNY 70,40	CNY 71,20	CNY 64,30	3,10M
2026-07-10	CNY 72,23	-%1,30	CNY 74,64	CNY 75,06	CNY 71,20	2,36M
2026-07-09	CNY 73,18	+%1,64	CNY 72,40	CNY 76,86	CNY 69,58	2,71M
2026-07-08	CNY 72,00	+%1,72	CNY 72,04	CNY 74,59	CNY 68,60	2,75M
2026-07-07	CNY 70,78	-%8,58	CNY 77,42	CNY 77,53	CNY 69,73	3,03M
2026-07-06	CNY 77,42	-%0,53	CNY 78,00	CNY 84,95	CNY 76,78	3,65M
2026-07-03	CNY 77,83	+%5,46	CNY 75,28	CNY 79,25	CNY 73,30	4,72M
2026-07-02	CNY 73,80	-%13,52	CNY 82,91	CNY 85,99	CNY 73,33	6,42M
2026-07-01	CNY 85,34	+%4,20	CNY 83,12	CNY 88,40	CNY 80,75	5,20M
2026-06-30	CNY 81,90	+%10,08	CNY 78,36	CNY 85,00	CNY 75,80	7,64M
2026-06-29	CNY 74,40	+%20,00	CNY 61,81	CNY 74,40	CNY 61,21	6,10M
2026-06-26	CNY 62,00	-%3,02	CNY 63,62	CNY 63,62	CNY 59,08	3,46M
2026-06-25	CNY 63,93	-%1,91	CNY 64,24	CNY 66,10	CNY 62,11	3,04M
2026-06-24	CNY 65,17	-%0,57	CNY 64,86	CNY 68,25	CNY 62,83	2,66M
2026-06-23	CNY 65,54	+%1,12	CNY 63,39	CNY 68,66	CNY 62,63	4,10M
2026-06-22	CNY 64,82	-%1,05	CNY 65,00	CNY 66,90	CNY 59,34	5,24M
2026-06-18	CNY 65,51	+%2,27	CNY 64,88	CNY 66,76	CNY 62,52	4,44M
2026-06-17	CNY 64,06	+%0,79	CNY 62,76	CNY 64,48	CNY 61,52	2,85M
2026-06-16	CNY 63,55	-%1,26	CNY 63,85	CNY 64,48	CNY 61,45	3,99M
2026-06-15	CNY 64,37	+%5,01	CNY 61,32	CNY 65,49	CNY 60,77	5,17M
2026-06-12	CNY 61,30	-%0,49	CNY 62,74	CNY 63,45	CNY 59,31	4,78M
2026-06-11	CNY 61,60	+%3,02	CNY 59,06	CNY 62,54	CNY 57,24	4,70M
2026-06-10	CNY 59,79	-%0,13	CNY 58,21	CNY 62,07	CNY 58,05	3,49M
2026-06-09	CNY 59,87	-%3,66	CNY 62,95	CNY 63,21	CNY 57,97	4,20M
2026-06-08	CNY 62,14	-%1,79	CNY 59,23	CNY 64,44	CNY 58,62	5,63M
2026-06-05	CNY 63,28	+%13,62	CNY 55,17	CNY 63,45	CNY 54,09	6,89M
2026-06-04	CNY 55,69	+%14,56	CNY 48,14	CNY 56,76	CNY 47,93	6,23M
2026-06-03	CNY 48,61	+%2,64	CNY 46,81	CNY 51,43	CNY 46,68	3,93M
2026-06-02	CNY 47,37	+%3,90	CNY 45,86	CNY 50,08	CNY 45,23	3,39M
2026-06-01	CNY 45,59	-%2,88	CNY 46,35	CNY 47,41	CNY 45,46	1,41M
2026-05-29	CNY 46,94	-%4,22	CNY 49,20	CNY 49,30	CNY 46,76	1,41M
2026-05-28	CNY 49,01	+%4,50	CNY 46,90	CNY 49,76	CNY 45,90	2,28M
2026-05-27	CNY 46,90	-%3,08	CNY 48,39	CNY 48,47	CNY 46,63	1,88M
2026-05-26	CNY 48,39	-%0,62	CNY 48,49	CNY 49,94	CNY 47,49	2,14M