605098 Geçmiş veriler - Shanghai Action Education Tehnology Co. Ltd. Class A | Makkler

605098 Geçmiş veriler - Shanghai Action Education Tehnology Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 52,83	+%0,69	CNY 52,47	CNY 53,24	CNY 52,47	402,12K
2026-09-29	CNY 52,47	-%1,09	CNY 52,78	CNY 53,10	CNY 52,43	606,40K
2026-09-28	CNY 53,05	-%0,66	CNY 53,53	CNY 53,65	CNY 52,66	574,20K
2026-09-24	CNY 53,40	%0,00	CNY 53,39	CNY 53,75	CNY 53,02	646,84K
2026-09-23	CNY 53,40	+%0,30	CNY 53,22	CNY 54,19	CNY 52,76	710,70K
2026-09-22	CNY 53,24	%0,00	CNY 53,24	CNY 54,00	CNY 52,90	621,80K
2026-09-21	CNY 53,24	-%0,88	CNY 53,71	CNY 54,10	CNY 52,03	1,05M
2026-09-18	CNY 53,71	-%2,86	CNY 54,51	CNY 55,05	CNY 53,56	1,18M
2026-09-17	CNY 55,29	+%1,10	CNY 54,30	CNY 55,45	CNY 54,18	545,48K
2026-09-16	CNY 54,69	-%0,27	CNY 54,80	CNY 55,20	CNY 54,00	557,40K
2026-09-15	CNY 54,84	-%1,19	CNY 55,01	CNY 55,80	CNY 54,66	590,70K
2026-09-14	CNY 55,50	+%1,74	CNY 54,55	CNY 55,72	CNY 54,06	645,90K
2026-09-11	CNY 54,55	-%0,27	CNY 54,79	CNY 54,79	CNY 54,00	614,20K
2026-09-10	CNY 54,70	-%1,03	CNY 54,95	CNY 55,83	CNY 54,60	564,00K
2026-09-09	CNY 55,27	-%0,05	CNY 55,43	CNY 55,89	CNY 54,68	798,20K
2026-09-08	CNY 55,30	+%1,71	CNY 54,31	CNY 55,52	CNY 54,01	881,40K
2026-09-07	CNY 54,37	-%4,91	CNY 56,00	CNY 56,00	CNY 53,63	1,71M
2026-09-04	CNY 57,18	+%1,65	CNY 56,60	CNY 57,71	CNY 56,25	1,12M
2026-09-03	CNY 56,25	+%0,79	CNY 55,82	CNY 56,68	CNY 55,82	700,73K
2026-09-02	CNY 55,81	-%2,89	CNY 57,28	CNY 57,77	CNY 55,62	850,10K
2026-09-01	CNY 57,47	+%2,81	CNY 55,58	CNY 57,87	CNY 55,58	1,25M
2026-08-31	CNY 55,90	-%1,15	CNY 55,73	CNY 56,47	CNY 54,60	1,27M
2026-08-28	CNY 56,55	+%1,02	CNY 55,96	CNY 56,59	CNY 55,20	743,80K
2026-08-27	CNY 55,98	-%0,07	CNY 56,02	CNY 56,40	CNY 55,02	663,30K
2026-08-26	CNY 56,02	-%1,46	CNY 56,87	CNY 57,26	CNY 55,75	685,95K
2026-08-25	CNY 56,85	+%2,28	CNY 55,40	CNY 57,19	CNY 54,80	982,24K
2026-08-24	CNY 55,58	+%1,05	CNY 54,95	CNY 55,67	CNY 54,41	891,70K
2026-08-21	CNY 55,00	-%0,94	CNY 55,52	CNY 55,52	CNY 54,55	975,29K
2026-08-20	CNY 55,52	%0,00	CNY 55,58	CNY 56,10	CNY 55,05	773,20K
2026-08-19	CNY 55,52	-%1,93	CNY 55,90	CNY 56,90	CNY 55,30	1,08M
2026-08-18	CNY 56,61	+%1,74	CNY 55,65	CNY 57,50	CNY 55,65	1,67M
2026-08-17	CNY 55,64	+%2,77	CNY 54,00	CNY 55,99	CNY 53,76	1,45M
2026-08-14	CNY 54,14	-%3,80	CNY 56,84	CNY 56,84	CNY 53,40	2,21M
2026-08-13	CNY 56,28	-%1,16	CNY 57,70	CNY 58,43	CNY 56,13	1,98M
2026-08-12	CNY 56,94	-%2,33	CNY 58,65	CNY 58,65	CNY 53,41	3,03M
2026-08-11	CNY 58,30	+%0,03	CNY 57,80	CNY 59,31	CNY 57,25	982,02K
2026-08-10	CNY 58,28	+%1,94	CNY 57,23	CNY 58,68	CNY 56,66	1,60M
2026-08-07	CNY 57,17	+%0,95	CNY 56,80	CNY 58,15	CNY 56,30	1,42M
2026-08-06	CNY 56,63	-%4,02	CNY 57,48	CNY 57,91	CNY 55,62	2,11M
2026-08-05	CNY 59,00	-%1,83	CNY 60,24	CNY 60,50	CNY 57,29	2,86M
2026-08-04	CNY 60,10	+%5,01	CNY 57,00	CNY 60,88	CNY 57,00	2,86M
2026-08-03	CNY 57,23	-%2,19	CNY 57,50	CNY 58,82	CNY 56,70	1,38M
2026-07-31	CNY 58,51	+%3,91	CNY 54,40	CNY 58,51	CNY 54,32	1,32M
2026-07-30	CNY 56,31	-%0,34	CNY 56,63	CNY 57,71	CNY 55,88	1,15M
2026-07-29	CNY 56,50	+%0,43	CNY 56,17	CNY 57,45	CNY 55,60	1,40M
2026-07-28	CNY 56,26	-%1,23	CNY 57,00	CNY 57,63	CNY 55,86	1,08M
2026-07-27	CNY 56,96	+%3,98	CNY 54,78	CNY 57,17	CNY 54,25	1,16M
2026-07-24	CNY 54,78	-%1,28	CNY 55,84	CNY 55,89	CNY 54,51	491,40K
2026-07-23	CNY 55,49	+%2,82	CNY 53,97	CNY 55,77	CNY 53,53	935,10K
2026-07-22	CNY 53,97	+%1,12	CNY 53,36	CNY 54,00	CNY 51,14	1,30M
2026-07-21	CNY 53,37	+%0,76	CNY 52,97	CNY 53,50	CNY 52,30	1,01M
2026-07-20	CNY 52,97	+%0,04	CNY 53,35	CNY 53,47	CNY 51,70	1,23M
2026-07-17	CNY 52,95	-%0,75	CNY 52,45	CNY 54,15	CNY 52,18	964,74K
2026-07-16	CNY 53,35	-%2,40	CNY 53,28	CNY 54,90	CNY 52,52	1,08M
2026-07-15	CNY 54,66	+%1,00	CNY 53,55	CNY 54,90	CNY 53,55	696,40K
2026-07-14	CNY 54,12	+%0,67	CNY 54,17	CNY 56,00	CNY 53,30	1,10M
2026-07-13	CNY 53,76	+%0,73	CNY 53,26	CNY 56,18	CNY 52,76	1,37M
2026-07-10	CNY 53,37	+%0,77	CNY 52,96	CNY 54,18	CNY 52,25	678,80K
2026-07-09	CNY 52,96	+%0,55	CNY 52,01	CNY 53,36	CNY 51,68	744,60K
2026-07-08	CNY 52,67	+%0,71	CNY 52,04	CNY 53,97	CNY 51,10	793,81K
2026-07-07	CNY 52,30	-%2,33	CNY 53,35	CNY 53,50	CNY 52,01	1,01M
2026-07-06	CNY 53,55	-%3,30	CNY 55,57	CNY 56,76	CNY 53,01	1,41M
2026-07-03	CNY 55,38	+%2,20	CNY 54,62	CNY 55,70	CNY 53,62	1,09M
2026-07-02	CNY 54,19	+%0,58	CNY 52,88	CNY 54,77	CNY 52,22	1,69M
2026-07-01	CNY 53,88	-%0,52	CNY 53,72	CNY 54,80	CNY 50,06	2,24M
2026-06-30	CNY 54,16	-%9,26	CNY 61,90	CNY 62,50	CNY 53,81	3,03M
2026-06-29	CNY 59,69	+%10,01	CNY 55,30	CNY 59,69	CNY 55,00	1,56M
2026-06-26	CNY 54,26	-%0,24	CNY 53,90	CNY 54,80	CNY 53,36	548,97K
2026-06-25	CNY 54,39	+%0,33	CNY 54,99	CNY 55,30	CNY 53,95	568,91K
2026-06-24	CNY 54,21	-%2,99	CNY 55,50	CNY 56,17	CNY 53,95	660,00K
2026-06-23	CNY 55,88	+%1,49	CNY 55,27	CNY 56,95	CNY 54,51	690,95K
2026-06-22	CNY 55,06	+%0,51	CNY 54,78	CNY 55,47	CNY 53,56	874,20K
2026-06-18	CNY 54,78	+%0,85	CNY 54,22	CNY 55,16	CNY 53,71	562,11K
2026-06-17	CNY 54,32	+%0,02	CNY 54,19	CNY 54,87	CNY 53,17	918,81K
2026-06-16	CNY 54,31	-%2,84	CNY 55,90	CNY 55,90	CNY 53,89	1,28M
2026-06-15	CNY 55,90	-%0,25	CNY 56,60	CNY 57,25	CNY 55,35	1,28M
2026-06-12	CNY 56,04	-%0,34	CNY 56,28	CNY 57,30	CNY 56,04	885,50K
2026-06-11	CNY 56,23	-%1,21	CNY 56,17	CNY 57,08	CNY 55,41	1,08M
2026-06-10	CNY 56,92	-%0,75	CNY 56,56	CNY 57,79	CNY 56,00	916,70K
2026-06-09	CNY 57,35	+%1,11	CNY 57,80	CNY 58,50	CNY 56,61	1,29M
2026-06-08	CNY 56,72	+%4,36	CNY 53,09	CNY 57,97	CNY 53,09	1,77M
2026-06-05	CNY 54,35	+%0,07	CNY 57,01	CNY 57,60	CNY 54,33	1,75M
2026-06-04	CNY 54,31	-%2,81	CNY 54,83	CNY 56,40	CNY 54,15	1,63M
2026-06-03	CNY 55,88	-%0,48	CNY 56,15	CNY 56,16	CNY 54,40	1,73M
2026-06-02	CNY 56,15	-%1,20	CNY 56,83	CNY 57,15	CNY 55,54	1,16M
2026-06-01	CNY 56,83	-%1,46	CNY 57,82	CNY 58,28	CNY 56,63	1,60M
2026-05-29	CNY 57,67	+%2,43	CNY 56,14	CNY 57,74	CNY 55,83	1,27M
2026-05-28	CNY 56,30	+%1,77	CNY 55,77	CNY 56,95	CNY 55,00	1,09M
2026-05-27	CNY 55,32	-%1,46	CNY 56,61	CNY 56,89	CNY 54,69	1,01M
2026-05-26	CNY 56,14	+%0,25	CNY 56,00	CNY 57,10	CNY 55,65	1,87M