603501 Geçmiş veriler - OmniVision Integrated Circuits Group, Inc. Class A | Makkler

603501 Geçmiş veriler - OmniVision Integrated Circuits Group, Inc. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 82,21	+%2,30	CNY 80,90	CNY 82,74	CNY 80,46	12,89M
2026-09-29	CNY 80,36	-%0,48	CNY 80,50	CNY 81,39	CNY 79,85	7,16M
2026-09-28	CNY 80,75	-%0,80	CNY 81,18	CNY 82,20	CNY 80,64	11,60M
2026-09-24	CNY 81,40	-%1,66	CNY 82,33	CNY 82,68	CNY 81,24	7,32M
2026-09-23	CNY 82,77	-%0,13	CNY 82,89	CNY 83,22	CNY 82,05	7,89M
2026-09-22	CNY 82,88	+%2,60	CNY 81,55	CNY 83,86	CNY 81,38	21,49M
2026-09-21	CNY 80,78	-%0,60	CNY 81,36	CNY 82,25	CNY 80,38	10,74M
2026-09-18	CNY 81,27	+%3,37	CNY 79,17	CNY 81,78	CNY 79,17	16,75M
2026-09-17	CNY 78,62	+%0,28	CNY 77,90	CNY 79,15	CNY 77,84	9,08M
2026-09-16	CNY 78,40	+%1,14	CNY 77,43	CNY 78,65	CNY 76,82	9,38M
2026-09-15	CNY 77,52	-%0,50	CNY 77,38	CNY 78,78	CNY 77,38	7,06M
2026-09-14	CNY 77,91	+%1,34	CNY 76,15	CNY 78,25	CNY 75,85	9,65M
2026-09-11	CNY 76,88	-%2,60	CNY 78,28	CNY 78,28	CNY 76,10	19,11M
2026-09-10	CNY 78,93	-%1,35	CNY 79,50	CNY 79,67	CNY 78,85	9,15M
2026-09-09	CNY 80,01	-%0,57	CNY 80,22	CNY 80,87	CNY 79,70	12,05M
2026-09-08	CNY 80,47	-%0,75	CNY 81,00	CNY 81,70	CNY 79,39	16,62M
2026-09-07	CNY 81,08	+%1,03	CNY 81,00	CNY 81,74	CNY 79,80	18,11M
2026-09-04	CNY 80,25	+%1,20	CNY 79,89	CNY 82,25	CNY 79,85	18,53M
2026-09-03	CNY 79,30	-%1,63	CNY 81,01	CNY 81,25	CNY 78,70	14,21M
2026-09-02	CNY 80,61	-%2,70	CNY 82,18	CNY 82,39	CNY 80,38	13,16M
2026-09-01	CNY 82,85	-%0,50	CNY 82,77	CNY 83,38	CNY 82,58	7,19M
2026-08-31	CNY 83,27	+%1,55	CNY 81,00	CNY 83,27	CNY 80,71	11,05M
2026-08-28	CNY 82,00	-%3,00	CNY 84,33	CNY 85,00	CNY 81,76	19,78M
2026-08-27	CNY 84,54	+%0,64	CNY 84,29	CNY 84,94	CNY 83,30	12,91M
2026-08-26	CNY 84,00	-%1,81	CNY 85,02	CNY 85,45	CNY 83,93	12,21M
2026-08-25	CNY 85,55	+%3,70	CNY 80,90	CNY 85,98	CNY 80,10	22,67M
2026-08-24	CNY 82,50	-%3,87	CNY 85,83	CNY 85,85	CNY 82,25	19,16M
2026-08-21	CNY 85,82	-%0,20	CNY 85,44	CNY 86,61	CNY 85,01	10,58M
2026-08-20	CNY 85,99	-%1,05	CNY 87,00	CNY 87,35	CNY 85,98	13,86M
2026-08-19	CNY 86,90	-%4,02	CNY 89,05	CNY 89,50	CNY 86,59	23,27M
2026-08-18	CNY 90,54	-%1,74	CNY 91,66	CNY 92,15	CNY 90,02	18,20M
2026-08-17	CNY 92,14	+%1,16	CNY 91,20	CNY 92,17	CNY 90,74	15,16M
2026-08-14	CNY 91,08	+%1,18	CNY 90,45	CNY 91,12	CNY 89,73	12,50M
2026-08-13	CNY 90,02	-%1,64	CNY 91,90	CNY 92,51	CNY 90,00	19,89M
2026-08-12	CNY 91,52	-%1,87	CNY 92,71	CNY 93,60	CNY 91,25	19,14M
2026-08-11	CNY 93,26	+%4,62	CNY 89,00	CNY 94,89	CNY 88,68	41,09M
2026-08-10	CNY 89,14	-%0,69	CNY 90,09	CNY 90,10	CNY 88,08	16,59M
2026-08-07	CNY 89,76	+%0,12	CNY 89,49	CNY 90,15	CNY 88,41	17,51M
2026-08-06	CNY 89,65	-%1,30	CNY 89,81	CNY 90,25	CNY 88,44	24,84M
2026-08-05	CNY 90,83	+%3,27	CNY 88,80	CNY 91,69	CNY 88,13	28,32M
2026-08-04	CNY 87,95	-%0,31	CNY 88,68	CNY 88,88	CNY 87,01	23,00M
2026-08-03	CNY 88,22	-%0,54	CNY 87,66	CNY 89,22	CNY 87,02	16,16M
2026-07-31	CNY 88,70	+%0,23	CNY 90,50	CNY 91,87	CNY 88,70	26,34M
2026-07-30	CNY 88,50	-%3,48	CNY 91,67	CNY 91,68	CNY 86,86	26,21M
2026-07-29	CNY 91,69	-%0,12	CNY 94,46	CNY 94,46	CNY 90,83	18,83M
2026-07-28	CNY 91,80	-%3,68	CNY 93,98	CNY 95,75	CNY 90,63	19,91M
2026-07-27	CNY 95,31	-%1,64	CNY 98,00	CNY 98,58	CNY 92,92	19,92M
2026-07-24	CNY 96,90	+%0,25	CNY 95,30	CNY 99,65	CNY 95,08	20,86M
2026-07-23	CNY 96,66	-%5,22	CNY 103,50	CNY 103,50	CNY 96,08	29,20M
2026-07-22	CNY 101,98	-%0,43	CNY 101,66	CNY 106,64	CNY 100,60	30,48M
2026-07-21	CNY 102,42	+%1,25	CNY 104,00	CNY 104,00	CNY 98,24	34,13M
2026-07-20	CNY 101,16	-%2,84	CNY 106,00	CNY 106,99	CNY 97,99	43,16M
2026-07-17	CNY 104,12	-%5,22	CNY 109,03	CNY 112,48	CNY 103,33	48,09M
2026-07-16	CNY 109,85	-%1,14	CNY 108,08	CNY 113,77	CNY 108,00	45,52M
2026-07-15	CNY 111,12	+%4,68	CNY 109,58	CNY 112,30	CNY 105,58	65,60M
2026-07-14	CNY 106,15	+%3,57	CNY 101,00	CNY 106,52	CNY 98,35	39,93M
2026-07-13	CNY 102,49	-%0,70	CNY 103,21	CNY 107,53	CNY 101,00	34,78M
2026-07-10	CNY 103,21	-%3,67	CNY 105,94	CNY 109,80	CNY 103,20	44,86M
2026-07-09	CNY 107,14	+%6,13	CNY 102,15	CNY 107,75	CNY 99,44	47,47M
2026-07-08	CNY 100,95	+%1,50	CNY 99,85	CNY 103,48	CNY 97,01	34,15M
2026-07-07	CNY 99,46	+%2,54	CNY 96,32	CNY 102,80	CNY 95,50	34,63M
2026-07-06	CNY 97,00	-%5,18	CNY 103,21	CNY 103,70	CNY 96,88	34,98M
2026-07-03	CNY 102,30	+%1,02	CNY 100,18	CNY 105,20	CNY 98,80	44,02M
2026-07-02	CNY 101,27	+%4,28	CNY 94,45	CNY 105,98	CNY 92,50	73,25M
2026-07-01	CNY 97,11	+%2,38	CNY 95,80	CNY 99,50	CNY 94,50	40,92M
2026-06-30	CNY 94,85	+%7,42	CNY 88,20	CNY 95,00	CNY 87,51	42,34M
2026-06-29	CNY 88,30	+%1,82	CNY 86,00	CNY 89,00	CNY 84,63	27,06M
2026-06-26	CNY 86,72	-%3,33	CNY 88,70	CNY 90,50	CNY 86,50	22,10M
2026-06-25	CNY 89,71	-%0,65	CNY 90,61	CNY 92,43	CNY 88,80	23,72M
2026-06-24	CNY 90,30	+%2,96	CNY 86,75	CNY 91,59	CNY 86,38	25,27M
2026-06-23	CNY 87,70	-%3,16	CNY 89,80	CNY 91,23	CNY 87,51	21,44M
2026-06-22	CNY 90,56	+%0,66	CNY 89,90	CNY 90,88	CNY 87,79	22,60M
2026-06-18	CNY 89,97	-%0,17	CNY 89,88	CNY 91,36	CNY 89,40	19,11M
2026-06-17	CNY 90,12	+%2,18	CNY 87,64	CNY 91,20	CNY 87,31	21,98M
2026-06-16	CNY 88,20	-%0,59	CNY 88,00	CNY 89,65	CNY 87,72	17,12M
2026-06-15	CNY 88,72	+%3,15	CNY 86,70	CNY 88,72	CNY 85,57	18,83M
2026-06-12	CNY 86,01	+%0,99	CNY 86,90	CNY 87,25	CNY 85,34	21,41M
2026-06-11	CNY 85,17	-%5,56	CNY 89,65	CNY 90,00	CNY 85,08	28,01M
2026-06-10	CNY 90,18	-%3,36	CNY 92,00	CNY 92,58	CNY 89,63	21,25M
2026-06-09	CNY 93,32	+%1,41	CNY 93,39	CNY 93,59	CNY 91,72	17,26M
2026-06-08	CNY 92,02	-%3,53	CNY 91,50	CNY 93,35	CNY 91,00	22,80M
2026-06-05	CNY 95,39	-%3,51	CNY 97,50	CNY 97,83	CNY 95,35	24,44M
2026-06-04	CNY 98,86	-%2,03	CNY 98,00	CNY 101,90	CNY 96,17	40,55M
2026-06-03	CNY 100,91	+%8,92	CNY 92,42	CNY 101,92	CNY 92,36	60,75M
2026-06-02	CNY 92,65	+%0,46	CNY 92,02	CNY 93,38	CNY 90,97	18,22M
2026-06-01	CNY 92,23	-%2,92	CNY 94,88	CNY 94,89	CNY 92,20	23,28M
2026-05-29	CNY 95,00	-%6,77	CNY 101,90	CNY 102,39	CNY 95,00	37,50M
2026-05-28	CNY 101,90	-%2,92	CNY 103,75	CNY 103,75	CNY 100,05	36,65M
2026-05-27	CNY 104,96	-%1,05	CNY 106,94	CNY 108,41	CNY 104,33	37,03M
2026-05-26	CNY 106,07	-%2,63	CNY 108,94	CNY 108,95	CNY 104,34	43,45M