603920 Geçmiş veriler - Olympic Circuit Technology Co., Ltd. Class A | Makkler

603920 Geçmiş veriler - Olympic Circuit Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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