601995 Geçmiş veriler - China International Capital Corp. Ltd. Class A | Makkler

601995 Geçmiş veriler - China International Capital Corp. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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