603258 Geçmiş veriler - Hangzhou Electronic Soul Network Technology Co., Ltd. Class A | Makkler

603258 Geçmiş veriler - Hangzhou Electronic Soul Network Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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