603496 Geçmiş veriler - Embedway Technologies (Shanghai) Co., Ltd. Class A | Makkler

603496 Geçmiş veriler - Embedway Technologies (Shanghai) Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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