688080 Geçmiş veriler - Beijing InHand Networks Technology Co. Ltd Class A | Makkler

688080 Geçmiş veriler - Beijing InHand Networks Technology Co. Ltd Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 36,65	-%1,58	CNY 37,42	CNY 37,60	CNY 36,41	698,61K
2026-09-29	CNY 37,24	+%1,28	CNY 36,70	CNY 37,48	CNY 36,38	746,08K
2026-09-28	CNY 36,77	-%3,34	CNY 38,04	CNY 38,08	CNY 36,44	986,13K
2026-09-24	CNY 38,04	-%1,25	CNY 38,40	CNY 38,70	CNY 37,90	632,79K
2026-09-23	CNY 38,52	-%0,67	CNY 39,00	CNY 39,05	CNY 38,19	712,34K
2026-09-22	CNY 38,78	+%1,57	CNY 38,35	CNY 39,85	CNY 38,35	1,42M
2026-09-21	CNY 38,18	+%2,39	CNY 37,83	CNY 38,31	CNY 37,34	900,50K
2026-09-18	CNY 37,29	+%0,78	CNY 37,39	CNY 37,96	CNY 36,98	958,17K
2026-09-17	CNY 37,00	+%1,09	CNY 36,62	CNY 37,30	CNY 36,45	656,32K
2026-09-16	CNY 36,60	+%0,16	CNY 36,43	CNY 37,04	CNY 36,02	838,54K
2026-09-15	CNY 36,54	-%1,75	CNY 36,80	CNY 37,19	CNY 36,38	794,76K
2026-09-14	CNY 37,19	+%3,33	CNY 35,53	CNY 37,58	CNY 35,37	952,10K
2026-09-11	CNY 35,99	-%0,85	CNY 36,40	CNY 36,40	CNY 35,45	796,32K
2026-09-10	CNY 36,30	-%3,61	CNY 37,39	CNY 37,39	CNY 36,00	1,05M
2026-09-09	CNY 37,66	+%0,19	CNY 37,45	CNY 37,99	CNY 37,41	642,49K
2026-09-08	CNY 37,59	+%1,95	CNY 37,03	CNY 37,80	CNY 36,85	1,03M
2026-09-07	CNY 36,87	+%0,14	CNY 37,11	CNY 37,19	CNY 36,64	684,26K
2026-09-04	CNY 36,82	-%1,29	CNY 37,49	CNY 38,15	CNY 36,66	837,44K
2026-09-03	CNY 37,30	-%1,61	CNY 37,99	CNY 38,20	CNY 37,04	800,80K
2026-09-02	CNY 37,91	-%0,76	CNY 37,98	CNY 38,15	CNY 37,60	765,99K
2026-09-01	CNY 38,20	-%1,42	CNY 38,75	CNY 38,75	CNY 37,84	978,17K
2026-08-31	CNY 38,75	+%2,38	CNY 37,51	CNY 38,95	CNY 37,46	1,31M
2026-08-28	CNY 37,85	+%1,58	CNY 37,25	CNY 38,27	CNY 36,85	1,20M
2026-08-27	CNY 37,26	+%2,62	CNY 36,44	CNY 37,28	CNY 36,20	1,13M
2026-08-26	CNY 36,31	-%1,28	CNY 35,90	CNY 36,60	CNY 34,96	1,36M
2026-08-25	CNY 36,78	+%2,22	CNY 35,70	CNY 36,79	CNY 35,44	725,08K
2026-08-24	CNY 35,98	-%1,61	CNY 36,53	CNY 36,75	CNY 35,26	874,77K
2026-08-21	CNY 36,57	-%0,62	CNY 37,40	CNY 37,40	CNY 36,40	830,28K
2026-08-20	CNY 36,80	+%3,14	CNY 35,90	CNY 37,20	CNY 35,60	930,86K
2026-08-19	CNY 35,68	-%4,24	CNY 36,50	CNY 37,21	CNY 35,36	1,15M
2026-08-18	CNY 37,26	-%0,80	CNY 37,45	CNY 37,99	CNY 36,51	971,81K
2026-08-17	CNY 37,56	+%2,20	CNY 36,70	CNY 37,80	CNY 36,50	1,20M
2026-08-14	CNY 36,75	+%0,77	CNY 36,55	CNY 36,98	CNY 36,02	830,87K
2026-08-13	CNY 36,47	-%0,84	CNY 36,87	CNY 37,58	CNY 36,30	950,63K
2026-08-12	CNY 36,78	+%0,93	CNY 36,51	CNY 36,86	CNY 36,13	812,25K
2026-08-11	CNY 36,44	-%0,84	CNY 36,39	CNY 36,70	CNY 36,00	922,94K
2026-08-10	CNY 36,75	+%1,16	CNY 36,85	CNY 37,14	CNY 36,10	1,08M
2026-08-07	CNY 36,33	+%1,11	CNY 36,50	CNY 36,90	CNY 35,60	1,83M
2026-08-06	CNY 35,93	+%1,55	CNY 35,26	CNY 36,55	CNY 35,20	1,52M
2026-08-05	CNY 35,38	+%0,57	CNY 34,89	CNY 35,97	CNY 34,89	1,33M
2026-08-04	CNY 35,18	+%2,75	CNY 34,46	CNY 35,18	CNY 34,36	1,17M
2026-08-03	CNY 34,24	+%0,79	CNY 34,09	CNY 34,57	CNY 33,70	933,61K
2026-07-31	CNY 33,97	+%4,07	CNY 33,49	CNY 34,49	CNY 33,01	1,26M
2026-07-30	CNY 32,64	-%1,42	CNY 32,91	CNY 33,40	CNY 32,23	940,03K
2026-07-29	CNY 33,11	+%1,53	CNY 32,40	CNY 33,24	CNY 32,07	911,22K
2026-07-28	CNY 32,61	+%0,03	CNY 32,44	CNY 33,44	CNY 32,11	800,53K
2026-07-27	CNY 32,60	+%1,97	CNY 31,50	CNY 32,74	CNY 31,50	695,55K
2026-07-24	CNY 31,97	-%3,06	CNY 32,32	CNY 32,76	CNY 31,83	848,08K
2026-07-23	CNY 32,98	+%2,11	CNY 32,30	CNY 33,11	CNY 32,00	1,04M
2026-07-22	CNY 32,30	-%1,01	CNY 32,58	CNY 33,47	CNY 31,50	1,42M
2026-07-21	CNY 32,63	+%0,59	CNY 32,43	CNY 32,99	CNY 30,52	1,91M
2026-07-20	CNY 32,44	-%6,81	CNY 35,10	CNY 35,37	CNY 31,99	2,01M
2026-07-17	CNY 34,81	-%1,25	CNY 35,00	CNY 35,76	CNY 34,31	1,52M
2026-07-16	CNY 35,25	-%0,03	CNY 35,16	CNY 35,96	CNY 34,52	753,73K
2026-07-15	CNY 35,26	-%0,62	CNY 35,50	CNY 35,87	CNY 34,89	793,87K
2026-07-14	CNY 35,48	+%0,37	CNY 35,35	CNY 35,70	CNY 34,10	1,14M
2026-07-13	CNY 35,35	-%7,12	CNY 37,90	CNY 37,90	CNY 35,31	1,76M
2026-07-10	CNY 38,06	+%1,25	CNY 37,89	CNY 38,94	CNY 37,12	1,62M
2026-07-09	CNY 37,59	-%1,44	CNY 37,60	CNY 38,15	CNY 36,07	1,84M
2026-07-08	CNY 38,14	+%0,08	CNY 38,06	CNY 39,09	CNY 37,35	1,88M
2026-07-07	CNY 38,11	-%4,39	CNY 39,53	CNY 39,84	CNY 38,02	1,62M
2026-07-06	CNY 39,86	-%2,02	CNY 40,53	CNY 41,00	CNY 38,93	1,89M
2026-07-03	CNY 40,68	-%1,55	CNY 41,10	CNY 41,70	CNY 40,50	2,10M
2026-07-02	CNY 41,32	-%5,45	CNY 43,41	CNY 44,20	CNY 41,10	2,85M
2026-07-01	CNY 43,70	+%1,04	CNY 44,46	CNY 45,75	CNY 43,61	4,70M
2026-06-30	CNY 43,25	+%14,78	CNY 37,68	CNY 44,85	CNY 37,41	4,38M
2026-06-29	CNY 37,68	-%0,79	CNY 38,31	CNY 38,31	CNY 36,59	1,43M
2026-06-26	CNY 37,98	-%3,58	CNY 39,00	CNY 39,29	CNY 37,89	1,35M
2026-06-25	CNY 39,39	-%2,14	CNY 40,40	CNY 41,00	CNY 39,10	1,46M
2026-06-24	CNY 40,25	-%2,59	CNY 41,34	CNY 41,38	CNY 39,50	1,44M
2026-06-23	CNY 41,32	+%0,39	CNY 40,80	CNY 42,20	CNY 40,55	1,22M
2026-06-22	CNY 41,16	-%1,77	CNY 42,02	CNY 42,39	CNY 39,83	1,63M
2026-06-18	CNY 41,90	+%0,31	CNY 41,28	CNY 42,21	CNY 41,00	1,19M
2026-06-17	CNY 41,77	-%1,72	CNY 42,49	CNY 42,49	CNY 41,14	1,37M
2026-06-16	CNY 42,50	+%2,04	CNY 41,41	CNY 42,82	CNY 41,10	1,39M
2026-06-15	CNY 41,65	+%2,38	CNY 41,11	CNY 41,83	CNY 40,80	1,21M
2026-06-12	CNY 40,68	+%0,67	CNY 41,00	CNY 42,18	CNY 40,20	1,86M
2026-06-11	CNY 40,41	-%3,56	CNY 41,18	CNY 41,55	CNY 39,75	1,95M
2026-06-10	CNY 41,90	-%3,46	CNY 42,94	CNY 44,50	CNY 41,66	2,40M
2026-06-09	CNY 43,40	+%4,58	CNY 42,02	CNY 43,65	CNY 41,60	2,60M
2026-06-08	CNY 41,50	+%1,72	CNY 40,00	CNY 43,58	CNY 39,81	2,70M
2026-06-05	CNY 40,80	+%2,15	CNY 40,28	CNY 41,87	CNY 39,71	1,69M
2026-06-04	CNY 39,94	-%1,63	CNY 40,50	CNY 40,85	CNY 39,55	1,49M
2026-06-03	CNY 40,60	-%1,93	CNY 41,40	CNY 42,08	CNY 40,34	1,35M
2026-06-02	CNY 41,40	-%1,78	CNY 42,14	CNY 42,28	CNY 40,80	1,13M
2026-06-01	CNY 42,15	+%1,79	CNY 41,00	CNY 42,66	CNY 41,00	1,33M
2026-05-29	CNY 41,41	-%5,20	CNY 44,00	CNY 44,08	CNY 41,00	2,03M
2026-05-28	CNY 43,68	-%0,27	CNY 43,69	CNY 44,06	CNY 42,28	1,97M
2026-05-27	CNY 43,80	-%5,30	CNY 46,11	CNY 46,23	CNY 43,54	2,63M
2026-05-26	CNY 46,25	-%1,51	CNY 47,00	CNY 47,36	CNY 45,30	1,80M