601928 Geçmiş veriler - Jiangsu Phoenix Publishing & Media Corp., Ltd. Class A | Makkler

601928 Geçmiş veriler - Jiangsu Phoenix Publishing & Media Corp., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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