688175 Geçmiş veriler - Zhuhai Comleader Information Science & Technology Co. Ltd. Class A | Makkler

688175 Geçmiş veriler - Zhuhai Comleader Information Science & Technology Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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