301567 Geçmiş veriler - Beilong Precision Technology Co., Ltd. Class A | Makkler

301567 Geçmiş veriler - Beilong Precision Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 36,60	-%1,43	CNY 37,16	CNY 37,86	CNY 36,60	877,21K
2026-09-29	CNY 37,13	+%0,68	CNY 36,70	CNY 37,60	CNY 36,70	722,51K
2026-09-28	CNY 36,88	-%3,53	CNY 38,04	CNY 38,87	CNY 36,43	1,01M
2026-09-24	CNY 38,23	-%0,91	CNY 38,59	CNY 38,88	CNY 37,85	1,03M
2026-09-23	CNY 38,58	+%0,89	CNY 38,05	CNY 39,30	CNY 38,05	1,18M
2026-09-22	CNY 38,24	+%2,36	CNY 37,05	CNY 38,44	CNY 37,05	1,41M
2026-09-21	CNY 37,36	+%6,23	CNY 35,36	CNY 37,57	CNY 35,18	1,49M
2026-09-18	CNY 35,17	+%1,06	CNY 34,99	CNY 35,53	CNY 34,89	836,70K
2026-09-17	CNY 34,80	+%0,46	CNY 35,00	CNY 35,14	CNY 33,93	809,10K
2026-09-16	CNY 34,64	+%1,52	CNY 34,39	CNY 34,73	CNY 33,70	1,03M
2026-09-15	CNY 34,12	-%3,21	CNY 34,85	CNY 35,57	CNY 34,01	1,13M
2026-09-14	CNY 35,25	+%3,37	CNY 34,84	CNY 35,66	CNY 33,22	1,25M
2026-09-11	CNY 34,10	-%1,79	CNY 34,69	CNY 34,69	CNY 33,11	1,07M
2026-09-10	CNY 34,72	-%2,17	CNY 35,37	CNY 35,37	CNY 34,66	960,20K
2026-09-09	CNY 35,49	-%1,20	CNY 36,00	CNY 36,00	CNY 35,17	1,02M
2026-09-08	CNY 35,92	-%1,56	CNY 36,45	CNY 36,82	CNY 35,70	1,06M
2026-09-07	CNY 36,49	-%1,14	CNY 36,96	CNY 37,60	CNY 36,37	1,41M
2026-09-04	CNY 36,91	+%0,35	CNY 36,82	CNY 38,14	CNY 36,56	1,74M
2026-09-03	CNY 36,78	-%3,11	CNY 37,70	CNY 39,98	CNY 36,66	2,53M
2026-09-02	CNY 37,96	+%2,32	CNY 37,90	CNY 39,35	CNY 37,30	3,01M
2026-09-01	CNY 37,10	-%0,08	CNY 37,13	CNY 37,18	CNY 36,41	882,20K
2026-08-31	CNY 37,13	+%3,02	CNY 35,88	CNY 37,16	CNY 35,59	985,13K
2026-08-28	CNY 36,04	-%0,33	CNY 36,16	CNY 36,80	CNY 35,90	600,02K
2026-08-27	CNY 36,16	+%0,75	CNY 35,70	CNY 36,50	CNY 35,62	779,11K
2026-08-26	CNY 35,89	-%2,84	CNY 36,06	CNY 36,63	CNY 35,25	1,23M
2026-08-25	CNY 36,94	+%4,85	CNY 34,85	CNY 37,08	CNY 34,85	1,24M
2026-08-24	CNY 35,23	-%1,59	CNY 35,79	CNY 36,40	CNY 34,77	929,05K
2026-08-21	CNY 35,80	-%0,61	CNY 35,51	CNY 36,07	CNY 34,91	914,46K
2026-08-20	CNY 36,02	+%1,61	CNY 36,26	CNY 36,62	CNY 35,62	813,54K
2026-08-19	CNY 35,45	-%5,42	CNY 37,18	CNY 37,28	CNY 35,45	947,50K
2026-08-18	CNY 37,48	+%2,26	CNY 36,58	CNY 37,56	CNY 36,02	1,39M
2026-08-17	CNY 36,65	+%2,95	CNY 35,66	CNY 36,87	CNY 35,34	1,36M
2026-08-14	CNY 35,60	+%0,14	CNY 35,59	CNY 36,14	CNY 35,10	1,02M
2026-08-13	CNY 35,55	-%2,90	CNY 36,72	CNY 37,30	CNY 35,52	1,37M
2026-08-12	CNY 36,61	+%2,55	CNY 35,70	CNY 36,72	CNY 35,70	1,49M
2026-08-11	CNY 35,70	+%1,80	CNY 34,55	CNY 36,50	CNY 34,30	1,42M
2026-08-10	CNY 35,07	+%2,54	CNY 34,14	CNY 35,48	CNY 33,66	1,09M
2026-08-07	CNY 34,20	+%1,27	CNY 33,76	CNY 34,28	CNY 33,04	963,80K
2026-08-06	CNY 33,77	+%1,59	CNY 32,10	CNY 33,94	CNY 32,10	1,24M
2026-08-05	CNY 33,24	+%0,91	CNY 32,80	CNY 33,49	CNY 32,62	1,03M
2026-08-04	CNY 32,94	+%1,54	CNY 32,84	CNY 33,20	CNY 32,47	902,00K
2026-08-03	CNY 32,44	+%2,50	CNY 31,66	CNY 32,50	CNY 31,62	1,04M
2026-07-31	CNY 31,65	+%3,67	CNY 30,80	CNY 32,25	CNY 30,80	1,19M
2026-07-30	CNY 30,53	-%3,32	CNY 31,58	CNY 32,01	CNY 30,40	999,71K
2026-07-29	CNY 31,58	+%1,45	CNY 30,83	CNY 31,81	CNY 30,83	918,93K
2026-07-28	CNY 31,13	+%0,16	CNY 30,67	CNY 31,92	CNY 30,64	786,20K
2026-07-27	CNY 31,08	+%4,05	CNY 29,50	CNY 31,18	CNY 29,46	1,03M
2026-07-24	CNY 29,87	-%1,58	CNY 30,00	CNY 30,25	CNY 29,30	841,00K
2026-07-23	CNY 30,35	+%1,88	CNY 29,19	CNY 30,44	CNY 29,19	849,70K
2026-07-22	CNY 29,79	-%0,93	CNY 29,85	CNY 30,51	CNY 29,33	1,09M
2026-07-21	CNY 30,07	-%0,43	CNY 30,40	CNY 30,49	CNY 27,95	1,56M
2026-07-20	CNY 30,20	-%4,97	CNY 31,61	CNY 32,99	CNY 29,52	1,59M
2026-07-17	CNY 31,78	-%5,59	CNY 33,66	CNY 34,00	CNY 31,51	1,34M
2026-07-16	CNY 33,66	+%1,08	CNY 33,43	CNY 35,10	CNY 33,10	1,09M
2026-07-15	CNY 33,30	-%0,24	CNY 33,20	CNY 33,79	CNY 32,71	675,80K
2026-07-14	CNY 33,38	+%2,24	CNY 32,65	CNY 33,47	CNY 31,90	1,10M
2026-07-13	CNY 32,65	-%5,77	CNY 34,65	CNY 34,90	CNY 32,31	1,04M
2026-07-10	CNY 34,65	+%0,96	CNY 34,30	CNY 35,68	CNY 33,82	1,14M
2026-07-09	CNY 34,32	+%1,69	CNY 33,58	CNY 34,50	CNY 32,88	1,04M
2026-07-08	CNY 33,75	-%3,46	CNY 34,95	CNY 35,18	CNY 33,75	972,30K
2026-07-07	CNY 34,96	-%2,51	CNY 35,60	CNY 36,30	CNY 34,34	1,08M
2026-07-06	CNY 35,86	-%1,51	CNY 35,87	CNY 37,48	CNY 35,20	1,37M
2026-07-03	CNY 36,41	+%4,78	CNY 34,76	CNY 36,95	CNY 34,33	1,49M
2026-07-02	CNY 34,75	-%1,14	CNY 35,00	CNY 35,87	CNY 34,58	1,43M
2026-07-01	CNY 35,15	+%1,56	CNY 34,44	CNY 35,50	CNY 34,17	1,29M
2026-06-30	CNY 34,61	+%0,49	CNY 34,36	CNY 35,13	CNY 33,97	1,06M
2026-06-29	CNY 34,44	-%1,91	CNY 35,00	CNY 35,17	CNY 33,25	1,57M
2026-06-26	CNY 35,11	-%4,18	CNY 36,64	CNY 36,64	CNY 35,05	1,42M
2026-06-25	CNY 36,64	-%2,48	CNY 37,76	CNY 37,96	CNY 36,33	1,30M
2026-06-24	CNY 37,57	-%2,69	CNY 38,80	CNY 38,80	CNY 36,70	1,28M
2026-06-23	CNY 38,61	+%0,10	CNY 38,29	CNY 39,43	CNY 37,77	1,07M
2026-06-22	CNY 38,57	-%2,40	CNY 39,15	CNY 39,77	CNY 37,10	1,61M
2026-06-18	CNY 39,52	-%0,10	CNY 39,20	CNY 40,26	CNY 38,74	956,40K
2026-06-17	CNY 39,56	-%2,08	CNY 40,39	CNY 40,50	CNY 39,30	975,50K
2026-06-16	CNY 40,40	+%0,72	CNY 40,31	CNY 40,89	CNY 39,13	1,38M
2026-06-15	CNY 40,11	+%4,05	CNY 38,88	CNY 40,49	CNY 38,20	1,58M
2026-06-12	CNY 38,55	+%0,39	CNY 38,85	CNY 40,01	CNY 38,32	1,03M
2026-06-11	CNY 38,40	-%2,14	CNY 39,20	CNY 39,39	CNY 37,32	1,09M
2026-06-10	CNY 39,24	-%1,90	CNY 39,77	CNY 39,97	CNY 38,08	1,11M
2026-06-09	CNY 40,00	-%0,15	CNY 40,49	CNY 40,92	CNY 39,54	956,40K
2026-06-08	CNY 40,06	-%5,38	CNY 40,97	CNY 42,28	CNY 39,27	1,29M
2026-06-05	CNY 42,34	+%1,73	CNY 41,66	CNY 43,50	CNY 39,89	1,50M
2026-06-04	CNY 41,62	-%2,69	CNY 42,76	CNY 42,85	CNY 41,47	1,27M
2026-06-03	CNY 42,77	-%3,52	CNY 44,30	CNY 44,33	CNY 42,25	1,25M
2026-06-02	CNY 44,33	+%0,43	CNY 43,98	CNY 44,68	CNY 43,10	1,06M
2026-06-01	CNY 44,14	+%1,87	CNY 43,06	CNY 44,94	CNY 43,06	1,12M
2026-05-29	CNY 43,33	-%6,48	CNY 46,33	CNY 46,48	CNY 43,10	1,81M
2026-05-28	CNY 46,33	+%1,56	CNY 45,87	CNY 46,74	CNY 44,85	1,09M
2026-05-27	CNY 45,62	-%2,00	CNY 46,86	CNY 46,96	CNY 45,35	1,33M
2026-05-26	CNY 46,55	-%2,64	CNY 48,20	CNY 48,20	CNY 45,80	1,53M