603626 Geçmiş veriler - Kunshan Kersen Science & Technology Co. Ltd. Class A | Makkler

603626 Geçmiş veriler - Kunshan Kersen Science & Technology Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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