600536 Geçmiş veriler - China National Software & Service Company Limited Class A | Makkler

600536 Geçmiş veriler - China National Software & Service Company Limited Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 30,64	-%1,10	CNY 30,99	CNY 31,00	CNY 30,33	7,11M
2026-09-29	CNY 30,98	+%0,06	CNY 30,71	CNY 31,26	CNY 30,71	8,76M
2026-09-28	CNY 30,96	+%0,88	CNY 30,74	CNY 31,28	CNY 30,03	13,80M
2026-09-24	CNY 30,69	-%2,23	CNY 31,30	CNY 31,46	CNY 30,69	8,72M
2026-09-23	CNY 31,39	-%2,21	CNY 31,96	CNY 32,02	CNY 31,30	9,65M
2026-09-22	CNY 32,10	+%0,50	CNY 32,30	CNY 32,54	CNY 31,96	14,17M
2026-09-21	CNY 31,94	+%0,88	CNY 31,66	CNY 32,00	CNY 31,60	10,40M
2026-09-18	CNY 31,66	+%1,90	CNY 31,23	CNY 31,85	CNY 31,23	12,34M
2026-09-17	CNY 31,07	-%2,11	CNY 31,43	CNY 31,78	CNY 31,05	10,80M
2026-09-16	CNY 31,74	+%0,06	CNY 31,48	CNY 31,84	CNY 31,02	12,43M
2026-09-15	CNY 31,72	%0,00	CNY 32,00	CNY 32,69	CNY 31,71	13,64M
2026-09-14	CNY 31,72	+%0,73	CNY 31,48	CNY 32,13	CNY 31,38	9,09M
2026-09-11	CNY 31,49	-%1,66	CNY 31,88	CNY 32,09	CNY 31,01	13,44M
2026-09-10	CNY 32,02	-%1,60	CNY 32,32	CNY 32,33	CNY 31,84	10,14M
2026-09-09	CNY 32,54	-%1,78	CNY 32,92	CNY 33,02	CNY 32,38	16,26M
2026-09-08	CNY 33,13	-%1,34	CNY 33,50	CNY 34,00	CNY 33,08	15,44M
2026-09-07	CNY 33,58	+%0,24	CNY 33,48	CNY 33,70	CNY 32,97	16,33M
2026-09-04	CNY 33,50	-%0,33	CNY 33,90	CNY 34,55	CNY 33,26	22,42M
2026-09-03	CNY 33,61	-%1,41	CNY 34,11	CNY 34,28	CNY 33,46	20,24M
2026-09-02	CNY 34,09	-%0,61	CNY 33,91	CNY 34,86	CNY 33,82	25,52M
2026-09-01	CNY 34,30	+%1,24	CNY 33,50	CNY 34,84	CNY 33,48	35,12M
2026-08-31	CNY 33,88	+%0,33	CNY 32,93	CNY 34,29	CNY 32,66	34,57M
2026-08-28	CNY 33,77	+%2,52	CNY 33,43	CNY 34,96	CNY 33,21	43,38M
2026-08-27	CNY 32,94	+%0,34	CNY 32,68	CNY 32,96	CNY 32,12	23,94M
2026-08-26	CNY 32,83	+%0,86	CNY 32,44	CNY 34,12	CNY 32,25	27,03M
2026-08-25	CNY 32,55	-%1,96	CNY 33,00	CNY 33,20	CNY 32,19	24,86M
2026-08-24	CNY 33,20	-%2,06	CNY 33,85	CNY 34,19	CNY 32,85	28,29M
2026-08-21	CNY 33,90	-%5,70	CNY 35,10	CNY 35,20	CNY 33,65	45,62M
2026-08-20	CNY 35,95	+%3,72	CNY 34,16	CNY 36,97	CNY 34,16	67,28M
2026-08-19	CNY 34,66	+%0,61	CNY 33,98	CNY 37,19	CNY 33,98	85,68M
2026-08-18	CNY 34,45	+%9,99	CNY 31,15	CNY 34,45	CNY 30,40	50,63M
2026-08-17	CNY 31,32	+%0,10	CNY 31,20	CNY 31,33	CNY 30,78	10,88M
2026-08-14	CNY 31,29	-%1,04	CNY 31,62	CNY 32,30	CNY 30,95	13,73M
2026-08-13	CNY 31,62	-%1,56	CNY 32,12	CNY 32,43	CNY 31,53	14,37M
2026-08-12	CNY 32,12	+%0,22	CNY 32,15	CNY 32,55	CNY 31,80	12,54M
2026-08-11	CNY 32,05	-%1,08	CNY 32,38	CNY 32,48	CNY 31,81	12,86M
2026-08-10	CNY 32,40	+%0,71	CNY 31,99	CNY 33,37	CNY 31,78	20,18M
2026-08-07	CNY 32,17	-%1,83	CNY 32,81	CNY 32,81	CNY 31,43	23,14M
2026-08-06	CNY 32,77	-%2,27	CNY 33,01	CNY 33,94	CNY 32,43	26,77M
2026-08-05	CNY 33,53	+%1,21	CNY 33,13	CNY 34,13	CNY 33,00	26,92M
2026-08-04	CNY 33,13	+%0,91	CNY 32,90	CNY 33,45	CNY 32,70	19,90M
2026-08-03	CNY 32,83	-%0,30	CNY 32,80	CNY 33,49	CNY 32,76	20,04M
2026-07-31	CNY 32,93	+%5,34	CNY 31,10	CNY 33,56	CNY 31,08	33,32M
2026-07-30	CNY 31,26	-%1,91	CNY 31,74	CNY 32,79	CNY 31,20	23,11M
2026-07-29	CNY 31,87	+%1,56	CNY 31,46	CNY 32,00	CNY 31,01	22,02M
2026-07-28	CNY 31,38	+%1,06	CNY 30,78	CNY 31,97	CNY 30,69	23,02M
2026-07-27	CNY 31,05	+%1,60	CNY 29,66	CNY 31,15	CNY 29,29	22,36M
2026-07-24	CNY 30,56	-%9,99	CNY 33,01	CNY 33,39	CNY 30,56	38,28M
2026-07-23	CNY 33,95	-%2,72	CNY 34,20	CNY 34,77	CNY 33,68	31,86M
2026-07-22	CNY 34,90	+%3,78	CNY 32,92	CNY 35,29	CNY 32,35	51,84M
2026-07-21	CNY 33,63	-%2,32	CNY 33,24	CNY 34,67	CNY 31,80	51,74M
2026-07-20	CNY 34,43	+%5,45	CNY 32,01	CNY 35,89	CNY 31,36	57,05M
2026-07-17	CNY 32,65	+%2,51	CNY 31,32	CNY 33,14	CNY 31,16	51,17M
2026-07-16	CNY 31,85	+%1,18	CNY 31,06	CNY 31,88	CNY 30,72	33,73M
2026-07-15	CNY 31,48	-%0,06	CNY 31,00	CNY 32,09	CNY 30,80	32,72M
2026-07-14	CNY 31,50	-%2,33	CNY 31,66	CNY 32,20	CNY 30,65	51,42M
2026-07-13	CNY 32,25	+%9,99	CNY 29,35	CNY 32,25	CNY 29,26	57,64M
2026-07-10	CNY 29,32	+%2,52	CNY 28,32	CNY 30,40	CNY 28,01	26,63M
2026-07-09	CNY 28,60	+%2,73	CNY 27,50	CNY 28,88	CNY 27,30	19,32M
2026-07-08	CNY 27,84	+%3,19	CNY 27,08	CNY 28,17	CNY 26,90	16,81M
2026-07-07	CNY 26,98	-%2,77	CNY 27,75	CNY 27,75	CNY 26,82	11,42M
2026-07-06	CNY 27,75	-%2,25	CNY 28,39	CNY 28,39	CNY 27,55	12,94M
2026-07-03	CNY 28,39	+%0,25	CNY 28,44	CNY 28,88	CNY 28,20	12,22M
2026-07-02	CNY 28,32	-%1,19	CNY 28,63	CNY 29,58	CNY 28,25	17,87M
2026-07-01	CNY 28,66	+%1,92	CNY 28,10	CNY 29,22	CNY 28,10	15,81M
2026-06-30	CNY 28,12	+%1,70	CNY 27,75	CNY 28,34	CNY 27,56	12,76M
2026-06-29	CNY 27,65	-%0,18	CNY 27,70	CNY 28,33	CNY 27,25	14,56M
2026-06-26	CNY 27,70	-%4,58	CNY 28,89	CNY 28,96	CNY 27,70	17,45M
2026-06-25	CNY 29,03	-%2,26	CNY 29,70	CNY 29,85	CNY 28,80	16,88M
2026-06-24	CNY 29,70	-%1,66	CNY 30,21	CNY 30,36	CNY 29,16	14,80M
2026-06-23	CNY 30,20	-%0,07	CNY 30,30	CNY 31,08	CNY 29,90	22,36M
2026-06-22	CNY 30,22	+%3,92	CNY 29,09	CNY 30,37	CNY 28,30	27,37M
2026-06-18	CNY 29,08	-%0,10	CNY 29,00	CNY 29,46	CNY 28,43	16,72M
2026-06-17	CNY 29,11	+%1,50	CNY 28,58	CNY 29,26	CNY 28,12	23,53M
2026-06-16	CNY 28,68	-%5,00	CNY 30,00	CNY 30,00	CNY 28,43	33,83M
2026-06-15	CNY 30,19	+%1,24	CNY 28,93	CNY 30,68	CNY 28,58	45,50M
2026-06-12	CNY 29,82	-%9,99	CNY 33,30	CNY 33,85	CNY 29,82	37,84M
2026-06-11	CNY 33,13	-%4,05	CNY 34,48	CNY 34,48	CNY 32,90	15,65M
2026-06-10	CNY 34,53	-%3,33	CNY 35,22	CNY 35,78	CNY 34,48	11,74M
2026-06-09	CNY 35,72	+%0,45	CNY 35,70	CNY 36,08	CNY 34,99	9,04M
2026-06-08	CNY 35,56	-%2,58	CNY 35,80	CNY 36,50	CNY 35,33	11,10M
2026-06-05	CNY 36,50	+%0,63	CNY 36,36	CNY 36,98	CNY 36,20	9,57M
2026-06-04	CNY 36,27	-%2,32	CNY 36,80	CNY 37,09	CNY 36,08	10,54M
2026-06-03	CNY 37,13	-%0,93	CNY 37,20	CNY 37,68	CNY 36,75	10,28M
2026-06-02	CNY 37,48	-%2,06	CNY 38,00	CNY 38,07	CNY 37,23	14,50M
2026-06-01	CNY 38,27	+%5,84	CNY 37,00	CNY 39,39	CNY 37,00	25,39M
2026-05-29	CNY 36,16	-%2,48	CNY 37,28	CNY 37,90	CNY 36,16	11,39M
2026-05-28	CNY 37,08	+%0,30	CNY 36,96	CNY 37,43	CNY 36,00	12,95M
2026-05-27	CNY 36,97	-%3,82	CNY 38,30	CNY 38,57	CNY 36,93	14,10M
2026-05-26	CNY 38,44	-%1,69	CNY 38,77	CNY 39,38	CNY 37,85	13,68M