603118 Geçmiş veriler - Shenzhen Gongjin Electronics Co., Ltd. Class A | Makkler

603118 Geçmiş veriler - Shenzhen Gongjin Electronics Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 15,72	-%3,56	CNY 16,87	CNY 16,99	CNY 15,70	56,73M
2026-09-29	CNY 16,30	-%1,15	CNY 16,28	CNY 16,54	CNY 16,15	39,86M
2026-09-28	CNY 16,49	-%7,15	CNY 17,40	CNY 17,64	CNY 16,25	60,83M
2026-09-24	CNY 17,76	-%3,16	CNY 17,98	CNY 18,50	CNY 17,72	65,84M
2026-09-23	CNY 18,34	+%0,77	CNY 18,20	CNY 18,78	CNY 17,88	88,35M
2026-09-22	CNY 18,20	-%2,41	CNY 18,73	CNY 18,93	CNY 18,10	80,26M
2026-09-21	CNY 18,65	+%1,19	CNY 18,35	CNY 18,74	CNY 18,00	126,82M
2026-09-18	CNY 18,43	+%10,03	CNY 17,08	CNY 18,43	CNY 16,78	92,09M
2026-09-17	CNY 16,75	-%2,16	CNY 16,73	CNY 17,16	CNY 16,60	68,42M
2026-09-16	CNY 17,12	+%5,42	CNY 16,18	CNY 17,37	CNY 16,13	93,14M
2026-09-15	CNY 16,24	-%0,25	CNY 16,18	CNY 16,60	CNY 15,88	56,91M
2026-09-14	CNY 16,28	+%2,07	CNY 15,54	CNY 16,63	CNY 15,45	80,53M
2026-09-11	CNY 15,95	-%5,79	CNY 16,42	CNY 17,06	CNY 15,60	85,25M
2026-09-10	CNY 16,93	-%5,15	CNY 17,25	CNY 17,45	CNY 16,90	64,28M
2026-09-09	CNY 17,85	-%1,05	CNY 18,04	CNY 18,49	CNY 17,66	89,33M
2026-09-08	CNY 18,04	+%0,84	CNY 18,61	CNY 18,61	CNY 17,92	127,66M
2026-09-07	CNY 17,89	+%10,02	CNY 17,00	CNY 17,89	CNY 17,00	36,54M
2026-09-04	CNY 16,26	-%5,41	CNY 17,36	CNY 17,50	CNY 16,16	82,51M
2026-09-03	CNY 17,19	-%2,44	CNY 17,98	CNY 18,14	CNY 16,98	72,25M
2026-09-02	CNY 17,62	-%1,62	CNY 17,51	CNY 18,06	CNY 17,50	75,71M
2026-09-01	CNY 17,91	-%3,71	CNY 18,53	CNY 18,68	CNY 17,90	110,82M
2026-08-31	CNY 18,60	+%4,91	CNY 17,44	CNY 18,70	CNY 17,26	142,08M
2026-08-28	CNY 17,73	-%2,69	CNY 18,14	CNY 18,47	CNY 17,70	117,59M
2026-08-27	CNY 18,22	+%1,90	CNY 17,86	CNY 18,32	CNY 17,49	163,40M
2026-08-26	CNY 17,88	+%10,03	CNY 16,80	CNY 17,88	CNY 16,30	126,46M
2026-08-25	CNY 16,25	+%1,50	CNY 15,69	CNY 16,50	CNY 15,41	102,24M
2026-08-24	CNY 16,01	-%10,01	CNY 17,36	CNY 17,63	CNY 16,01	112,61M
2026-08-21	CNY 17,79	+%4,65	CNY 17,17	CNY 18,49	CNY 17,10	149,38M
2026-08-20	CNY 17,00	-%0,64	CNY 17,44	CNY 18,04	CNY 16,83	118,50M
2026-08-19	CNY 17,11	-%9,99	CNY 18,45	CNY 19,40	CNY 17,11	128,32M
2026-08-18	CNY 19,01	-%1,60	CNY 20,15	CNY 20,58	CNY 18,15	228,91M
2026-08-17	CNY 19,32	+%10,02	CNY 19,26	CNY 19,32	CNY 18,89	104,78M
2026-08-14	CNY 17,56	+%10,03	CNY 16,36	CNY 17,56	CNY 16,27	112,63M
2026-08-13	CNY 15,96	+%9,99	CNY 14,76	CNY 15,96	CNY 14,76	109,36M
2026-08-12	CNY 14,51	-%1,23	CNY 14,63	CNY 14,75	CNY 14,30	62,83M
2026-08-11	CNY 14,69	+%0,07	CNY 14,59	CNY 14,93	CNY 14,32	67,13M
2026-08-10	CNY 14,68	-%0,14	CNY 14,70	CNY 14,88	CNY 14,35	64,25M
2026-08-07	CNY 14,70	-%0,54	CNY 14,60	CNY 15,01	CNY 14,44	103,00M
2026-08-06	CNY 14,78	+%2,64	CNY 13,95	CNY 14,94	CNY 13,95	120,04M
2026-08-05	CNY 14,40	+%5,65	CNY 13,20	CNY 14,99	CNY 13,12	153,27M
2026-08-04	CNY 13,63	+%3,41	CNY 13,35	CNY 13,69	CNY 12,88	108,61M
2026-08-03	CNY 13,18	-%9,17	CNY 13,75	CNY 14,61	CNY 13,10	135,85M
2026-07-31	CNY 14,51	-%3,14	CNY 14,98	CNY 15,67	CNY 14,15	165,03M
2026-07-30	CNY 14,98	-%9,98	CNY 15,81	CNY 16,08	CNY 14,98	84,84M
2026-07-29	CNY 16,64	-%3,87	CNY 17,40	CNY 17,80	CNY 15,70	194,21M
2026-07-28	CNY 17,31	+%6,85	CNY 15,50	CNY 17,82	CNY 15,36	215,65M
2026-07-27	CNY 16,20	+%2,73	CNY 14,93	CNY 16,76	CNY 14,30	141,98M
2026-07-24	CNY 15,77	-%5,00	CNY 15,75	CNY 17,88	CNY 15,75	170,07M
2026-07-23	CNY 16,60	+%1,10	CNY 17,06	CNY 17,64	CNY 16,00	213,99M
2026-07-22	CNY 16,42	+%9,98	CNY 15,98	CNY 16,42	CNY 15,81	111,08M
2026-07-21	CNY 14,93	+%10,02	CNY 13,13	CNY 14,93	CNY 12,73	133,32M
2026-07-20	CNY 13,57	-%9,23	CNY 16,45	CNY 16,45	CNY 13,47	177,04M
2026-07-17	CNY 14,95	+%10,01	CNY 13,31	CNY 14,95	CNY 12,90	122,62M
2026-07-16	CNY 13,59	+%5,59	CNY 12,30	CNY 14,16	CNY 12,20	104,31M
2026-07-15	CNY 12,87	-%9,75	CNY 13,96	CNY 13,97	CNY 12,86	75,25M
2026-07-14	CNY 14,26	-%3,65	CNY 14,66	CNY 14,98	CNY 13,38	83,84M
2026-07-13	CNY 14,80	+%4,23	CNY 13,66	CNY 14,83	CNY 13,60	110,07M
2026-07-10	CNY 14,20	+%5,81	CNY 13,46	CNY 14,43	CNY 13,41	93,56M
2026-07-09	CNY 13,42	-%7,06	CNY 13,30	CNY 13,95	CNY 13,00	102,75M
2026-07-08	CNY 14,44	+%6,88	CNY 13,31	CNY 14,72	CNY 13,26	107,58M
2026-07-07	CNY 13,51	+%0,67	CNY 12,93	CNY 13,93	CNY 12,81	95,18M
2026-07-06	CNY 13,42	+%10,00	CNY 12,01	CNY 13,42	CNY 11,85	71,86M
2026-07-03	CNY 12,20	+%3,48	CNY 12,24	CNY 12,58	CNY 12,00	38,69M
2026-07-02	CNY 11,79	-%2,16	CNY 11,95	CNY 12,22	CNY 11,61	30,01M
2026-07-01	CNY 12,05	-%0,50	CNY 12,11	CNY 12,42	CNY 12,01	37,79M
2026-06-30	CNY 12,11	+%9,99	CNY 11,12	CNY 12,11	CNY 10,91	31,52M
2026-06-29	CNY 11,01	-%5,41	CNY 11,50	CNY 11,55	CNY 10,70	30,05M
2026-06-26	CNY 11,64	-%5,83	CNY 12,22	CNY 12,22	CNY 11,61	30,34M
2026-06-25	CNY 12,36	-%2,37	CNY 12,78	CNY 12,81	CNY 12,22	28,88M
2026-06-24	CNY 12,66	-%0,86	CNY 12,75	CNY 12,94	CNY 12,53	26,06M
2026-06-23	CNY 12,77	-%2,67	CNY 13,05	CNY 13,18	CNY 12,66	28,55M
2026-06-22	CNY 13,12	-%0,61	CNY 13,15	CNY 13,37	CNY 12,68	34,71M
2026-06-18	CNY 13,20	-%0,90	CNY 13,44	CNY 13,44	CNY 13,06	31,30M
2026-06-17	CNY 13,32	+%3,02	CNY 12,73	CNY 13,46	CNY 12,71	40,07M
2026-06-16	CNY 12,93	+%1,65	CNY 12,72	CNY 13,05	CNY 12,60	28,70M
2026-06-15	CNY 12,72	+%4,61	CNY 12,38	CNY 12,75	CNY 12,25	31,42M
2026-06-12	CNY 12,16	+%2,10	CNY 12,12	CNY 12,43	CNY 12,11	26,24M
2026-06-11	CNY 11,91	-%1,65	CNY 12,05	CNY 12,20	CNY 11,83	22,93M
2026-06-10	CNY 12,11	-%3,97	CNY 12,42	CNY 12,44	CNY 11,94	31,34M
2026-06-09	CNY 12,61	+%2,11	CNY 12,46	CNY 12,62	CNY 12,21	29,56M
2026-06-08	CNY 12,35	-%7,90	CNY 12,89	CNY 13,01	CNY 12,26	42,48M
2026-06-05	CNY 13,41	+%1,21	CNY 12,99	CNY 13,71	CNY 12,91	50,94M
2026-06-04	CNY 13,25	+%2,08	CNY 13,24	CNY 13,75	CNY 13,18	45,49M
2026-06-03	CNY 12,98	+%2,37	CNY 13,17	CNY 13,49	CNY 12,81	52,47M
2026-06-02	CNY 12,68	+%0,71	CNY 12,56	CNY 12,81	CNY 12,29	29,87M
2026-06-01	CNY 12,59	-%1,56	CNY 12,79	CNY 13,00	CNY 12,54	27,93M
2026-05-29	CNY 12,79	-%4,48	CNY 13,59	CNY 13,67	CNY 12,62	40,46M
2026-05-28	CNY 13,39	+%3,80	CNY 12,78	CNY 13,50	CNY 12,71	43,01M
2026-05-27	CNY 12,90	-%3,80	CNY 13,30	CNY 13,38	CNY 12,80	42,97M
2026-05-26	CNY 13,41	-%5,43	CNY 13,98	CNY 14,00	CNY 13,15	58,65M