600650 Geçmiş veriler - Shanghai Jin Jiang Online Network Service Co., Ltd. Class A | Makkler

600650 Geçmiş veriler - Shanghai Jin Jiang Online Network Service Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 10,22	%0,00	CNY 10,24	CNY 10,30	CNY 10,11	2,34M
2026-09-29	CNY 10,22	+%0,29	CNY 10,21	CNY 10,37	CNY 10,08	3,17M
2026-09-28	CNY 10,19	-%2,02	CNY 10,13	CNY 10,31	CNY 10,08	5,44M
2026-09-24	CNY 10,40	+%0,87	CNY 10,67	CNY 11,19	CNY 10,36	9,60M
2026-09-23	CNY 10,31	-%1,43	CNY 10,43	CNY 10,43	CNY 10,29	1,94M
2026-09-22	CNY 10,46	+%0,38	CNY 10,43	CNY 10,52	CNY 10,33	3,21M
2026-09-21	CNY 10,42	+%1,07	CNY 10,30	CNY 10,43	CNY 10,29	1,94M
2026-09-18	CNY 10,31	+%0,78	CNY 10,20	CNY 10,42	CNY 10,20	2,23M
2026-09-17	CNY 10,23	+%0,69	CNY 10,12	CNY 10,25	CNY 10,07	2,26M
2026-09-16	CNY 10,16	-%0,10	CNY 10,18	CNY 10,22	CNY 10,03	2,18M
2026-09-15	CNY 10,17	-%2,87	CNY 10,44	CNY 10,46	CNY 10,16	2,79M
2026-09-14	CNY 10,47	%0,00	CNY 10,44	CNY 10,61	CNY 10,44	2,57M
2026-09-11	CNY 10,47	-%2,15	CNY 10,64	CNY 10,72	CNY 10,39	3,65M
2026-09-10	CNY 10,70	-%1,56	CNY 10,81	CNY 10,84	CNY 10,68	3,29M
2026-09-09	CNY 10,87	-%0,73	CNY 10,95	CNY 11,00	CNY 10,78	4,08M
2026-09-08	CNY 10,95	-%0,27	CNY 10,98	CNY 11,08	CNY 10,89	4,80M
2026-09-07	CNY 10,98	-%1,52	CNY 11,06	CNY 11,30	CNY 10,91	9,62M
2026-09-04	CNY 11,15	-%1,59	CNY 11,78	CNY 11,92	CNY 11,14	16,78M
2026-09-03	CNY 11,33	+%5,00	CNY 10,80	CNY 11,66	CNY 10,80	13,77M
2026-09-02	CNY 10,79	-%3,23	CNY 11,03	CNY 11,14	CNY 10,78	6,84M
2026-09-01	CNY 11,15	+%2,39	CNY 10,85	CNY 11,35	CNY 10,78	10,46M
2026-08-31	CNY 10,89	+%2,06	CNY 10,70	CNY 10,90	CNY 10,58	5,48M
2026-08-28	CNY 10,67	%0,00	CNY 10,68	CNY 10,73	CNY 10,59	2,36M
2026-08-27	CNY 10,67	-%0,84	CNY 10,64	CNY 10,75	CNY 10,56	3,33M
2026-08-26	CNY 10,76	+%2,87	CNY 10,58	CNY 10,91	CNY 10,49	5,45M
2026-08-25	CNY 10,46	+%0,10	CNY 10,30	CNY 10,58	CNY 10,29	2,54M
2026-08-24	CNY 10,45	+%1,06	CNY 10,53	CNY 10,77	CNY 10,45	3,69M
2026-08-21	CNY 10,34	-%0,19	CNY 10,30	CNY 10,36	CNY 10,15	1,68M
2026-08-20	CNY 10,36	+%0,48	CNY 10,30	CNY 10,40	CNY 10,21	2,72M
2026-08-19	CNY 10,31	-%3,55	CNY 10,66	CNY 10,72	CNY 10,26	4,75M
2026-08-18	CNY 10,69	-%1,47	CNY 10,86	CNY 10,91	CNY 10,69	3,20M
2026-08-17	CNY 10,85	+%0,37	CNY 10,70	CNY 10,92	CNY 10,70	3,35M
2026-08-14	CNY 10,81	+%0,65	CNY 10,70	CNY 10,94	CNY 10,70	4,74M
2026-08-13	CNY 10,74	-%3,59	CNY 11,02	CNY 11,14	CNY 10,74	8,21M
2026-08-12	CNY 11,14	+%0,63	CNY 11,07	CNY 11,38	CNY 10,83	11,33M
2026-08-11	CNY 11,07	+%3,17	CNY 10,63	CNY 11,43	CNY 10,62	12,11M
2026-08-10	CNY 10,73	+%0,19	CNY 10,60	CNY 10,73	CNY 10,51	5,25M
2026-08-07	CNY 10,71	-%3,95	CNY 10,91	CNY 10,93	CNY 10,56	9,91M
2026-08-06	CNY 11,15	+%0,27	CNY 10,68	CNY 11,94	CNY 10,56	18,58M
2026-08-05	CNY 11,12	+%6,92	CNY 10,93	CNY 11,44	CNY 10,81	16,70M
2026-08-04	CNY 10,40	-%0,10	CNY 10,45	CNY 10,45	CNY 10,34	2,80M
2026-08-03	CNY 10,41	+%0,68	CNY 10,25	CNY 10,48	CNY 10,22	2,45M
2026-07-31	CNY 10,34	-%0,10	CNY 10,32	CNY 10,35	CNY 10,16	3,59M
2026-07-30	CNY 10,35	+%1,97	CNY 10,13	CNY 10,42	CNY 10,07	4,75M
2026-07-29	CNY 10,15	+%1,60	CNY 9,95	CNY 10,21	CNY 9,95	3,44M
2026-07-28	CNY 9,99	+%1,42	CNY 9,77	CNY 10,06	CNY 9,75	3,34M
2026-07-27	CNY 9,85	+%1,55	CNY 9,61	CNY 9,90	CNY 9,61	2,87M
2026-07-24	CNY 9,70	-%4,90	CNY 9,91	CNY 10,03	CNY 9,70	4,11M
2026-07-23	CNY 10,20	+%5,26	CNY 9,67	CNY 10,42	CNY 9,64	7,79M
2026-07-22	CNY 9,69	-%1,42	CNY 9,80	CNY 9,85	CNY 9,61	2,86M
2026-07-21	CNY 9,83	-%1,11	CNY 9,93	CNY 10,08	CNY 9,77	5,18M
2026-07-20	CNY 9,94	-%1,49	CNY 10,01	CNY 10,20	CNY 9,78	4,74M
2026-07-17	CNY 10,09	-%2,89	CNY 10,33	CNY 10,68	CNY 9,95	7,14M
2026-07-16	CNY 10,39	+%4,11	CNY 9,94	CNY 10,49	CNY 9,89	7,59M
2026-07-15	CNY 9,98	+%1,63	CNY 9,82	CNY 10,00	CNY 9,75	2,67M
2026-07-14	CNY 9,82	+%1,45	CNY 9,68	CNY 9,82	CNY 9,56	2,48M
2026-07-13	CNY 9,68	-%2,81	CNY 9,89	CNY 10,10	CNY 9,63	2,87M
2026-07-10	CNY 9,96	+%2,79	CNY 9,68	CNY 10,09	CNY 9,55	3,96M
2026-07-09	CNY 9,69	-%0,21	CNY 9,67	CNY 9,78	CNY 9,51	2,79M
2026-07-08	CNY 9,71	-%0,82	CNY 9,77	CNY 9,85	CNY 9,65	1,82M
2026-07-07	CNY 9,79	-%2,10	CNY 9,93	CNY 10,05	CNY 9,73	2,61M
2026-07-06	CNY 10,00	-%1,28	CNY 10,05	CNY 10,23	CNY 9,98	2,46M
2026-07-03	CNY 10,13	+%2,43	CNY 9,90	CNY 10,19	CNY 9,90	3,73M
2026-07-02	CNY 9,89	-%0,50	CNY 9,83	CNY 10,16	CNY 9,83	3,11M
2026-07-01	CNY 9,94	+%3,11	CNY 9,53	CNY 10,02	CNY 9,53	3,69M
2026-06-30	CNY 9,64	-%0,52	CNY 9,70	CNY 9,80	CNY 9,53	3,20M
2026-06-29	CNY 9,69	-%0,72	CNY 9,61	CNY 9,80	CNY 9,38	3,64M
2026-06-26	CNY 9,76	-%1,91	CNY 9,89	CNY 10,06	CNY 9,61	3,92M
2026-06-25	CNY 9,95	-%1,58	CNY 10,17	CNY 10,17	CNY 9,83	2,69M
2026-06-24	CNY 10,11	-%2,32	CNY 10,29	CNY 10,38	CNY 10,00	3,40M
2026-06-23	CNY 10,35	+%1,87	CNY 10,15	CNY 10,47	CNY 10,11	4,26M
2026-06-22	CNY 10,16	+%0,99	CNY 9,97	CNY 10,16	CNY 9,76	3,97M
2026-06-18	CNY 10,06	-%0,30	CNY 10,00	CNY 10,22	CNY 9,86	3,11M
2026-06-17	CNY 10,09	-%2,51	CNY 10,38	CNY 10,38	CNY 10,08	3,34M
2026-06-16	CNY 10,35	-%0,77	CNY 10,40	CNY 10,50	CNY 10,29	2,05M
2026-06-15	CNY 10,43	+%1,46	CNY 10,29	CNY 10,62	CNY 10,29	2,50M
2026-06-12	CNY 10,28	+%1,68	CNY 10,11	CNY 10,33	CNY 10,06	3,31M
2026-06-11	CNY 10,11	-%3,07	CNY 10,30	CNY 10,40	CNY 10,02	3,17M
2026-06-10	CNY 10,43	-%1,14	CNY 10,48	CNY 10,65	CNY 10,29	3,07M
2026-06-09	CNY 10,55	+%1,93	CNY 10,52	CNY 10,74	CNY 10,21	4,02M
2026-06-08	CNY 10,35	-%3,72	CNY 10,45	CNY 10,73	CNY 10,23	3,72M
2026-06-05	CNY 10,75	+%0,09	CNY 10,69	CNY 10,84	CNY 10,56	3,27M
2026-06-04	CNY 10,74	-%2,54	CNY 11,01	CNY 11,12	CNY 10,68	4,40M
2026-06-03	CNY 11,02	-%3,25	CNY 11,39	CNY 11,42	CNY 11,01	3,79M
2026-06-02	CNY 11,39	-%1,73	CNY 11,59	CNY 11,59	CNY 11,36	2,55M
2026-06-01	CNY 11,59	+%1,05	CNY 11,38	CNY 11,60	CNY 11,33	3,00M
2026-05-29	CNY 11,47	-%4,26	CNY 11,88	CNY 11,99	CNY 11,47	5,67M
2026-05-28	CNY 11,98	-%3,07	CNY 12,30	CNY 12,32	CNY 11,87	6,47M
2026-05-27	CNY 12,36	-%4,04	CNY 12,69	CNY 12,80	CNY 12,26	8,56M
2026-05-26	CNY 12,88	+%4,72	CNY 12,21	CNY 13,45	CNY 12,21	13,11M