603887 Geçmiş veriler - Shanghai CDXJ Digital Technology Co., Ltd. Class A | Makkler

603887 Geçmiş veriler - Shanghai CDXJ Digital Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 8,21	-%3,30	CNY 8,50	CNY 8,53	CNY 8,20	13,85M
2026-09-29	CNY 8,49	+%1,68	CNY 8,33	CNY 8,54	CNY 8,29	9,55M
2026-09-28	CNY 8,35	-%3,47	CNY 8,75	CNY 8,76	CNY 8,28	13,81M
2026-09-24	CNY 8,65	-%1,70	CNY 8,78	CNY 8,85	CNY 8,65	9,50M
2026-09-23	CNY 8,80	-%2,65	CNY 9,05	CNY 9,08	CNY 8,78	12,85M
2026-09-22	CNY 9,04	+%1,12	CNY 8,99	CNY 9,18	CNY 8,97	17,35M
2026-09-21	CNY 8,94	+%0,56	CNY 8,89	CNY 8,97	CNY 8,87	10,58M
2026-09-18	CNY 8,89	+%0,23	CNY 8,90	CNY 8,99	CNY 8,83	12,70M
2026-09-17	CNY 8,87	+%0,80	CNY 8,81	CNY 9,00	CNY 8,74	15,22M
2026-09-16	CNY 8,80	+%1,85	CNY 8,62	CNY 8,89	CNY 8,52	16,63M
2026-09-15	CNY 8,64	-%3,89	CNY 8,91	CNY 9,00	CNY 8,61	17,64M
2026-09-14	CNY 8,99	-%0,11	CNY 9,00	CNY 9,12	CNY 8,91	10,65M
2026-09-11	CNY 9,00	-%1,64	CNY 9,10	CNY 9,13	CNY 8,84	18,96M
2026-09-10	CNY 9,15	-%2,03	CNY 9,30	CNY 9,32	CNY 9,11	16,76M
2026-09-09	CNY 9,34	-%2,71	CNY 9,62	CNY 9,62	CNY 9,30	25,08M
2026-09-08	CNY 9,60	-%0,31	CNY 9,61	CNY 9,72	CNY 9,55	19,33M
2026-09-07	CNY 9,63	-%0,21	CNY 9,63	CNY 9,70	CNY 9,52	21,88M
2026-09-04	CNY 9,65	-%0,41	CNY 9,78	CNY 9,92	CNY 9,58	31,69M
2026-09-03	CNY 9,69	+%0,10	CNY 9,73	CNY 9,81	CNY 9,57	26,78M
2026-09-02	CNY 9,68	-%0,31	CNY 9,54	CNY 9,82	CNY 9,52	27,72M
2026-09-01	CNY 9,71	-%0,51	CNY 9,69	CNY 9,79	CNY 9,48	44,51M
2026-08-31	CNY 9,76	+%2,52	CNY 9,38	CNY 10,06	CNY 9,37	49,46M
2026-08-28	CNY 9,52	+%2,81	CNY 9,28	CNY 9,73	CNY 9,24	49,59M
2026-08-27	CNY 9,26	+%0,76	CNY 9,16	CNY 9,32	CNY 9,15	31,73M
2026-08-26	CNY 9,19	-%0,97	CNY 9,13	CNY 9,26	CNY 9,00	29,47M
2026-08-25	CNY 9,28	+%0,54	CNY 9,07	CNY 9,57	CNY 8,78	42,76M
2026-08-24	CNY 9,23	+%2,56	CNY 9,00	CNY 9,43	CNY 8,85	43,05M
2026-08-21	CNY 9,00	-%1,10	CNY 8,90	CNY 9,08	CNY 8,72	31,46M
2026-08-20	CNY 9,10	-%2,15	CNY 9,12	CNY 9,40	CNY 8,82	45,28M
2026-08-19	CNY 9,30	-%9,97	CNY 9,88	CNY 9,89	CNY 9,30	54,00M
2026-08-18	CNY 10,33	-%10,02	CNY 11,23	CNY 11,58	CNY 10,33	84,60M
2026-08-17	CNY 11,48	-%3,69	CNY 11,10	CNY 11,78	CNY 10,73	109,87M
2026-08-14	CNY 11,92	-%4,56	CNY 12,86	CNY 12,87	CNY 11,24	126,00M
2026-08-13	CNY 12,49	+%10,04	CNY 12,49	CNY 12,49	CNY 12,49	18,26M
2026-08-12	CNY 11,35	+%9,98	CNY 11,35	CNY 11,35	CNY 11,35	7,15M
2026-08-11	CNY 10,32	+%10,02	CNY 9,48	CNY 10,32	CNY 9,20	36,29M
2026-08-10	CNY 9,38	+%0,11	CNY 9,37	CNY 9,44	CNY 9,25	13,30M
2026-08-07	CNY 9,37	-%1,58	CNY 9,52	CNY 9,62	CNY 9,19	19,23M
2026-08-06	CNY 9,52	-%1,45	CNY 9,53	CNY 9,80	CNY 9,43	20,86M
2026-08-05	CNY 9,66	+%1,26	CNY 9,47	CNY 9,73	CNY 9,44	24,87M
2026-08-04	CNY 9,54	+%3,36	CNY 9,30	CNY 9,64	CNY 9,30	23,36M
2026-08-03	CNY 9,23	+%3,82	CNY 8,92	CNY 9,25	CNY 8,92	18,48M
2026-07-31	CNY 8,89	+%2,77	CNY 8,77	CNY 9,15	CNY 8,70	24,92M
2026-07-30	CNY 8,65	-%2,04	CNY 8,79	CNY 9,00	CNY 8,60	17,69M
2026-07-29	CNY 8,83	+%1,61	CNY 8,66	CNY 8,86	CNY 8,59	18,83M
2026-07-28	CNY 8,69	+%1,05	CNY 8,52	CNY 8,78	CNY 8,49	16,00M
2026-07-27	CNY 8,60	+%4,50	CNY 8,14	CNY 8,61	CNY 8,14	16,80M
2026-07-24	CNY 8,23	-%4,75	CNY 8,52	CNY 8,60	CNY 8,23	15,21M
2026-07-23	CNY 8,64	+%2,86	CNY 8,30	CNY 8,76	CNY 8,22	21,16M
2026-07-22	CNY 8,40	+%1,45	CNY 8,22	CNY 8,49	CNY 8,15	20,25M
2026-07-21	CNY 8,28	+%0,36	CNY 8,20	CNY 8,40	CNY 7,86	25,12M
2026-07-20	CNY 8,25	+%0,61	CNY 8,38	CNY 8,66	CNY 8,13	22,87M
2026-07-17	CNY 8,20	-%5,42	CNY 8,64	CNY 8,80	CNY 8,11	19,61M
2026-07-16	CNY 8,67	+%1,17	CNY 8,40	CNY 8,94	CNY 8,40	18,11M
2026-07-15	CNY 8,57	+%0,71	CNY 8,38	CNY 8,77	CNY 8,38	16,71M
2026-07-14	CNY 8,51	-%0,93	CNY 8,67	CNY 8,71	CNY 8,35	18,48M
2026-07-13	CNY 8,59	-%5,40	CNY 9,04	CNY 9,22	CNY 8,50	20,38M
2026-07-10	CNY 9,08	+%2,48	CNY 8,85	CNY 9,49	CNY 8,73	25,52M
2026-07-09	CNY 8,86	-%0,45	CNY 8,88	CNY 9,01	CNY 8,60	15,32M
2026-07-08	CNY 8,90	+%1,02	CNY 8,82	CNY 9,05	CNY 8,75	17,18M
2026-07-07	CNY 8,81	-%5,78	CNY 9,28	CNY 9,31	CNY 8,77	19,25M
2026-07-06	CNY 9,35	-%0,43	CNY 9,39	CNY 9,57	CNY 9,31	14,04M
2026-07-03	CNY 9,39	-%1,68	CNY 9,61	CNY 9,73	CNY 9,36	14,53M
2026-07-02	CNY 9,55	-%1,34	CNY 9,75	CNY 9,97	CNY 9,54	21,44M
2026-07-01	CNY 9,68	+%3,64	CNY 9,35	CNY 10,27	CNY 9,25	29,69M
2026-06-30	CNY 9,34	+%1,19	CNY 9,26	CNY 9,59	CNY 9,06	21,51M
2026-06-29	CNY 9,23	-%5,43	CNY 9,67	CNY 9,75	CNY 9,22	24,33M
2026-06-26	CNY 9,76	-%3,75	CNY 10,10	CNY 10,10	CNY 9,71	19,69M
2026-06-25	CNY 10,14	-%5,67	CNY 10,67	CNY 10,99	CNY 10,03	27,24M
2026-06-24	CNY 10,75	+%5,39	CNY 10,20	CNY 11,08	CNY 9,90	36,11M
2026-06-23	CNY 10,20	-%1,45	CNY 10,33	CNY 10,52	CNY 10,13	15,05M
2026-06-22	CNY 10,35	-%1,71	CNY 10,54	CNY 10,63	CNY 10,16	18,43M
2026-06-18	CNY 10,53	-%0,66	CNY 10,67	CNY 10,76	CNY 10,44	13,32M
2026-06-17	CNY 10,60	-%2,84	CNY 10,80	CNY 10,93	CNY 10,56	12,37M
2026-06-16	CNY 10,91	+%0,28	CNY 10,97	CNY 10,99	CNY 10,62	12,06M
2026-06-15	CNY 10,88	+%2,45	CNY 10,65	CNY 11,02	CNY 10,63	12,40M
2026-06-12	CNY 10,62	+%1,53	CNY 10,55	CNY 10,75	CNY 10,36	15,13M
2026-06-11	CNY 10,46	-%4,47	CNY 10,80	CNY 10,89	CNY 10,40	13,61M
2026-06-10	CNY 10,95	+%0,46	CNY 10,90	CNY 11,43	CNY 10,80	16,55M
2026-06-09	CNY 10,90	-%1,45	CNY 11,25	CNY 11,28	CNY 10,81	12,28M
2026-06-08	CNY 11,06	-%5,23	CNY 11,32	CNY 11,69	CNY 10,91	14,55M
2026-06-05	CNY 11,67	-%1,93	CNY 11,88	CNY 11,95	CNY 11,56	11,55M
2026-06-04	CNY 11,90	-%0,83	CNY 11,92	CNY 12,30	CNY 11,83	10,20M
2026-06-03	CNY 12,00	-%0,74	CNY 12,01	CNY 12,26	CNY 11,86	12,43M
2026-06-02	CNY 12,09	-%1,63	CNY 12,23	CNY 12,32	CNY 11,78	11,93M
2026-06-01	CNY 12,29	+%0,24	CNY 12,26	CNY 12,55	CNY 12,16	10,35M
2026-05-29	CNY 12,26	-%4,07	CNY 12,90	CNY 13,05	CNY 12,22	14,15M
2026-05-28	CNY 12,78	-%0,39	CNY 12,88	CNY 13,03	CNY 12,49	13,94M
2026-05-27	CNY 12,83	-%3,75	CNY 13,14	CNY 13,43	CNY 12,76	14,15M
2026-05-26	CNY 13,33	-%2,70	CNY 13,61	CNY 13,62	CNY 13,14	13,81M