605268 Geçmiş veriler - Wangli Security & Surveillance Product Co., Ltd. Class A | Makkler

605268 Geçmiş veriler - Wangli Security & Surveillance Product Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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