605398 Geçmiş veriler - Shanghai New Centurion Network Information Technology Co., Ltd. Class A | Makkler

605398 Geçmiş veriler - Shanghai New Centurion Network Information Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 23,76	+%2,59	CNY 23,24	CNY 24,83	CNY 22,90	11,76M
2026-09-29	CNY 23,16	+%4,37	CNY 22,09	CNY 23,34	CNY 22,07	7,68M
2026-09-28	CNY 22,19	-%0,49	CNY 22,19	CNY 22,80	CNY 22,04	5,87M
2026-09-24	CNY 22,30	-%1,59	CNY 22,62	CNY 22,71	CNY 22,25	5,49M
2026-09-23	CNY 22,66	-%4,10	CNY 23,60	CNY 23,60	CNY 22,51	9,74M
2026-09-22	CNY 23,63	+%10,01	CNY 21,50	CNY 23,63	CNY 21,48	9,95M
2026-09-21	CNY 21,48	+%5,24	CNY 20,89	CNY 22,10	CNY 20,65	6,85M
2026-09-18	CNY 20,41	+%0,44	CNY 20,30	CNY 20,63	CNY 20,23	3,75M
2026-09-17	CNY 20,32	+%0,59	CNY 19,85	CNY 20,85	CNY 19,85	4,66M
2026-09-16	CNY 20,20	-%4,45	CNY 20,77	CNY 20,77	CNY 19,82	6,56M
2026-09-15	CNY 21,14	+%2,17	CNY 20,84	CNY 21,60	CNY 20,84	7,02M
2026-09-14	CNY 20,69	-%1,66	CNY 20,54	CNY 21,01	CNY 20,48	4,46M
2026-09-11	CNY 21,04	-%4,84	CNY 21,75	CNY 21,90	CNY 20,98	7,03M
2026-09-10	CNY 22,11	-%8,22	CNY 23,48	CNY 23,48	CNY 21,97	10,24M
2026-09-09	CNY 24,09	-%5,08	CNY 25,39	CNY 25,80	CNY 23,49	13,11M
2026-09-08	CNY 25,38	-%9,32	CNY 26,70	CNY 26,77	CNY 25,25	17,38M
2026-09-07	CNY 27,99	+%4,99	CNY 26,66	CNY 29,32	CNY 24,79	20,67M
2026-09-04	CNY 26,66	+%9,98	CNY 26,66	CNY 26,66	CNY 26,66	4,10M
2026-09-03	CNY 24,24	+%9,98	CNY 24,24	CNY 24,24	CNY 24,24	1,83M
2026-09-02	CNY 22,04	+%2,37	CNY 21,38	CNY 22,40	CNY 21,20	3,21M
2026-09-01	CNY 21,53	+%2,48	CNY 20,90	CNY 21,68	CNY 20,90	2,54M
2026-08-31	CNY 21,01	+%1,30	CNY 20,51	CNY 21,06	CNY 20,13	2,05M
2026-08-28	CNY 20,74	+%1,97	CNY 20,28	CNY 21,13	CNY 20,28	1,76M
2026-08-27	CNY 20,34	-%0,25	CNY 20,36	CNY 20,45	CNY 20,22	883,50K
2026-08-26	CNY 20,39	+%0,39	CNY 20,31	CNY 20,54	CNY 20,10	945,50K
2026-08-25	CNY 20,31	+%2,27	CNY 19,80	CNY 20,40	CNY 19,66	1,16M
2026-08-24	CNY 19,86	-%2,74	CNY 20,77	CNY 20,77	CNY 19,70	1,00M
2026-08-21	CNY 20,42	+%0,89	CNY 20,02	CNY 20,49	CNY 19,85	1,11M
2026-08-20	CNY 20,24	+%1,45	CNY 20,10	CNY 20,39	CNY 19,89	1,08M
2026-08-19	CNY 19,95	-%3,99	CNY 20,42	CNY 20,56	CNY 19,83	1,75M
2026-08-18	CNY 20,78	-%1,05	CNY 20,95	CNY 21,02	CNY 20,38	2,36M
2026-08-17	CNY 21,00	-%0,66	CNY 20,99	CNY 21,15	CNY 20,65	2,44M
2026-08-14	CNY 21,14	+%1,49	CNY 20,70	CNY 21,74	CNY 20,66	3,35M
2026-08-13	CNY 20,83	-%1,98	CNY 21,68	CNY 21,88	CNY 20,82	4,86M
2026-08-12	CNY 21,25	+%1,09	CNY 21,74	CNY 22,55	CNY 21,11	6,24M
2026-08-11	CNY 21,02	+%0,05	CNY 21,20	CNY 21,20	CNY 20,62	1,20M
2026-08-10	CNY 21,01	+%0,96	CNY 20,72	CNY 21,09	CNY 20,51	1,75M
2026-08-07	CNY 20,81	-%1,65	CNY 21,15	CNY 21,30	CNY 20,22	2,54M
2026-08-06	CNY 21,16	+%0,33	CNY 20,91	CNY 21,54	CNY 20,82	1,63M
2026-08-05	CNY 21,09	+%0,19	CNY 21,26	CNY 21,45	CNY 20,90	1,88M
2026-08-04	CNY 21,05	+%2,73	CNY 20,90	CNY 21,24	CNY 20,74	1,86M
2026-08-03	CNY 20,49	+%1,44	CNY 20,10	CNY 20,55	CNY 20,00	1,70M
2026-07-31	CNY 20,20	+%5,10	CNY 19,20	CNY 20,36	CNY 19,20	2,30M
2026-07-30	CNY 19,22	-%1,03	CNY 19,23	CNY 19,88	CNY 19,10	1,37M
2026-07-29	CNY 19,42	+%1,36	CNY 19,16	CNY 19,49	CNY 19,08	1,38M
2026-07-28	CNY 19,16	+%1,59	CNY 18,76	CNY 19,29	CNY 18,68	1,16M
2026-07-27	CNY 18,86	+%4,14	CNY 18,12	CNY 18,92	CNY 17,85	2,24M
2026-07-24	CNY 18,11	-%3,05	CNY 18,56	CNY 18,67	CNY 18,04	1,52M
2026-07-23	CNY 18,68	+%1,63	CNY 18,12	CNY 18,70	CNY 18,12	1,51M
2026-07-22	CNY 18,38	-%1,55	CNY 18,67	CNY 18,96	CNY 18,28	1,72M
2026-07-21	CNY 18,67	-%0,80	CNY 18,97	CNY 19,08	CNY 17,64	3,49M
2026-07-20	CNY 18,82	-%2,79	CNY 19,33	CNY 19,96	CNY 18,52	2,58M
2026-07-17	CNY 19,36	-%4,40	CNY 20,20	CNY 20,40	CNY 19,01	2,71M
2026-07-16	CNY 20,25	+%1,45	CNY 19,96	CNY 20,50	CNY 19,75	2,11M
2026-07-15	CNY 19,96	-%0,70	CNY 19,70	CNY 20,22	CNY 19,60	2,17M
2026-07-14	CNY 20,10	+%0,05	CNY 20,12	CNY 20,48	CNY 19,55	2,11M
2026-07-13	CNY 20,09	-%3,78	CNY 20,78	CNY 20,99	CNY 19,96	2,30M
2026-07-10	CNY 20,88	+%2,76	CNY 20,20	CNY 21,26	CNY 20,20	3,21M
2026-07-09	CNY 20,32	-%1,26	CNY 20,46	CNY 20,66	CNY 19,85	2,43M
2026-07-08	CNY 20,58	+%2,49	CNY 20,01	CNY 21,03	CNY 19,92	2,59M
2026-07-07	CNY 20,08	-%0,15	CNY 20,05	CNY 20,94	CNY 19,90	2,74M
2026-07-06	CNY 20,11	-%2,62	CNY 20,62	CNY 20,62	CNY 20,05	2,19M
2026-07-03	CNY 20,65	+%3,25	CNY 20,00	CNY 21,70	CNY 19,90	3,02M
2026-07-02	CNY 20,00	-%1,09	CNY 20,23	CNY 20,68	CNY 19,95	1,97M
2026-07-01	CNY 20,22	+%2,38	CNY 19,75	CNY 20,39	CNY 19,60	1,86M
2026-06-30	CNY 19,75	+%2,01	CNY 19,25	CNY 19,93	CNY 19,14	2,09M
2026-06-29	CNY 19,36	-%1,27	CNY 19,61	CNY 19,76	CNY 19,09	2,25M
2026-06-26	CNY 19,61	-%3,68	CNY 20,31	CNY 20,31	CNY 19,44	2,20M
2026-06-25	CNY 20,36	-%3,37	CNY 21,00	CNY 21,10	CNY 20,30	2,33M
2026-06-24	CNY 21,07	-%3,30	CNY 21,50	CNY 21,78	CNY 20,61	2,53M
2026-06-23	CNY 21,79	+%0,05	CNY 21,83	CNY 22,10	CNY 21,62	1,90M
2026-06-22	CNY 21,78	-%0,95	CNY 21,90	CNY 22,00	CNY 20,95	3,00M
2026-06-18	CNY 21,99	-%1,83	CNY 22,18	CNY 22,33	CNY 21,70	2,42M
2026-06-17	CNY 22,40	+%0,09	CNY 23,49	CNY 23,49	CNY 22,10	3,44M
2026-06-16	CNY 22,38	+%0,13	CNY 22,20	CNY 22,45	CNY 21,79	2,61M
2026-06-15	CNY 22,35	+%3,00	CNY 22,03	CNY 22,56	CNY 21,75	3,17M
2026-06-12	CNY 21,70	-%4,11	CNY 22,80	CNY 22,88	CNY 21,31	4,70M
2026-06-11	CNY 22,63	-%9,98	CNY 24,05	CNY 24,10	CNY 22,63	5,59M
2026-06-10	CNY 25,14	+%2,95	CNY 24,70	CNY 26,26	CNY 24,66	6,72M
2026-06-09	CNY 24,42	-%1,77	CNY 24,66	CNY 25,06	CNY 23,93	5,15M
2026-06-08	CNY 24,86	+%1,68	CNY 23,98	CNY 25,64	CNY 23,98	6,30M
2026-06-05	CNY 24,45	-%3,70	CNY 25,39	CNY 26,20	CNY 24,45	8,85M
2026-06-04	CNY 25,39	+%10,01	CNY 23,30	CNY 25,39	CNY 23,30	5,33M
2026-06-03	CNY 23,08	-%2,41	CNY 23,55	CNY 23,57	CNY 22,90	2,72M
2026-06-02	CNY 23,65	-%4,48	CNY 24,99	CNY 25,18	CNY 23,31	4,88M
2026-06-01	CNY 24,76	+%10,00	CNY 22,51	CNY 24,76	CNY 22,51	3,65M
2026-05-29	CNY 22,51	-%4,01	CNY 23,65	CNY 23,77	CNY 22,48	2,09M
2026-05-28	CNY 23,45	+%1,47	CNY 23,11	CNY 23,73	CNY 22,67	2,28M
2026-05-27	CNY 23,11	-%5,17	CNY 24,28	CNY 24,33	CNY 22,98	2,85M
2026-05-26	CNY 24,37	-%1,73	CNY 24,50	CNY 24,86	CNY 23,81	2,27M