688345 Geçmiş veriler - Guangdong Greenway Technology Co., Ltd. Class A | Makkler

688345 Geçmiş veriler - Guangdong Greenway Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 46,94	-%0,30	CNY 47,45	CNY 48,08	CNY 46,61	1,27M
2026-09-29	CNY 47,08	+%4,69	CNY 44,95	CNY 47,49	CNY 44,72	1,37M
2026-09-28	CNY 44,97	-%6,53	CNY 48,44	CNY 48,63	CNY 44,13	1,87M
2026-09-24	CNY 48,11	-%2,22	CNY 49,20	CNY 49,44	CNY 47,86	670,02K
2026-09-23	CNY 49,20	+%1,28	CNY 49,55	CNY 49,80	CNY 48,46	793,30K
2026-09-22	CNY 48,58	-%2,41	CNY 50,05	CNY 50,36	CNY 48,56	746,24K
2026-09-21	CNY 49,78	-%1,21	CNY 50,49	CNY 51,17	CNY 49,07	981,73K
2026-09-18	CNY 50,39	+%1,67	CNY 49,63	CNY 50,73	CNY 49,60	713,24K
2026-09-17	CNY 49,56	-%0,02	CNY 49,67	CNY 50,37	CNY 49,36	650,85K
2026-09-16	CNY 49,57	+%1,47	CNY 48,85	CNY 50,21	CNY 48,30	805,10K
2026-09-15	CNY 48,85	+%1,77	CNY 48,03	CNY 49,70	CNY 47,72	1,05M
2026-09-14	CNY 48,00	-%0,39	CNY 47,43	CNY 48,98	CNY 47,43	978,49K
2026-09-11	CNY 48,19	-%3,60	CNY 50,00	CNY 50,00	CNY 47,16	1,37M
2026-09-10	CNY 49,99	-%1,90	CNY 50,09	CNY 50,91	CNY 49,80	913,13K
2026-09-09	CNY 50,96	-%0,93	CNY 51,25	CNY 52,49	CNY 50,38	1,02M
2026-09-08	CNY 51,44	-%3,05	CNY 53,54	CNY 53,64	CNY 51,28	1,04M
2026-09-07	CNY 53,06	+%0,86	CNY 51,17	CNY 54,01	CNY 51,17	1,56M
2026-09-04	CNY 52,61	+%0,08	CNY 54,00	CNY 54,88	CNY 52,32	1,74M
2026-09-03	CNY 52,57	+%3,14	CNY 51,43	CNY 53,56	CNY 50,97	1,50M
2026-09-02	CNY 50,97	-%1,75	CNY 51,76	CNY 51,96	CNY 50,53	1,04M
2026-09-01	CNY 51,88	-%2,74	CNY 53,86	CNY 54,09	CNY 51,22	1,11M
2026-08-31	CNY 53,34	+%2,34	CNY 51,23	CNY 53,80	CNY 50,80	1,54M
2026-08-28	CNY 52,12	-%1,57	CNY 52,68	CNY 53,69	CNY 52,05	1,00M
2026-08-27	CNY 52,95	+%3,26	CNY 51,16	CNY 53,67	CNY 50,36	1,51M
2026-08-26	CNY 51,28	-%0,56	CNY 51,11	CNY 53,19	CNY 50,85	1,61M
2026-08-25	CNY 51,57	-%3,05	CNY 52,10	CNY 52,68	CNY 50,11	1,47M
2026-08-24	CNY 53,19	-%0,62	CNY 53,40	CNY 54,96	CNY 52,33	1,65M
2026-08-21	CNY 53,52	-%2,39	CNY 54,99	CNY 54,99	CNY 52,80	1,62M
2026-08-20	CNY 54,83	+%0,99	CNY 54,14	CNY 55,37	CNY 53,16	1,69M
2026-08-19	CNY 54,29	-%4,42	CNY 55,89	CNY 57,05	CNY 53,91	2,04M
2026-08-18	CNY 56,80	-%1,66	CNY 57,49	CNY 58,50	CNY 56,68	2,02M
2026-08-17	CNY 57,76	-%0,52	CNY 59,29	CNY 59,89	CNY 55,50	3,08M
2026-08-14	CNY 58,06	+%9,38	CNY 53,03	CNY 60,20	CNY 52,53	3,79M
2026-08-13	CNY 53,08	-%4,96	CNY 55,35	CNY 56,40	CNY 52,50	2,59M
2026-08-12	CNY 55,85	+%1,55	CNY 54,50	CNY 55,98	CNY 54,50	845,83K
2026-08-11	CNY 55,00	-%1,11	CNY 56,56	CNY 56,56	CNY 54,80	1,18M
2026-08-10	CNY 55,62	%0,00	CNY 55,25	CNY 55,98	CNY 53,70	1,43M
2026-08-07	CNY 55,62	+%2,70	CNY 54,16	CNY 55,98	CNY 52,79	1,79M
2026-08-06	CNY 54,16	+%2,60	CNY 53,06	CNY 55,85	CNY 52,30	1,92M
2026-08-05	CNY 52,79	+%8,67	CNY 49,29	CNY 53,42	CNY 47,93	2,23M
2026-08-04	CNY 48,58	+%1,74	CNY 47,79	CNY 49,75	CNY 47,79	1,44M
2026-08-03	CNY 47,75	-%4,79	CNY 50,98	CNY 50,98	CNY 47,38	1,73M
2026-07-31	CNY 50,15	+%2,75	CNY 49,48	CNY 52,32	CNY 47,60	2,12M
2026-07-30	CNY 48,81	-%3,21	CNY 49,93	CNY 51,22	CNY 47,59	2,89M
2026-07-29	CNY 50,43	+%7,53	CNY 47,04	CNY 51,40	CNY 46,67	3,21M
2026-07-28	CNY 46,90	+%2,22	CNY 49,77	CNY 49,77	CNY 44,88	3,05M
2026-07-27	CNY 45,88	+%10,53	CNY 41,00	CNY 45,97	CNY 41,00	2,13M
2026-07-24	CNY 41,51	+%2,42	CNY 39,39	CNY 42,10	CNY 39,39	1,72M
2026-07-23	CNY 40,53	+%3,21	CNY 38,77	CNY 40,59	CNY 38,76	1,64M
2026-07-22	CNY 39,27	-%3,68	CNY 40,56	CNY 41,26	CNY 38,85	2,07M
2026-07-21	CNY 40,77	+%1,95	CNY 41,50	CNY 41,50	CNY 36,00	2,90M
2026-07-20	CNY 39,99	-%7,52	CNY 43,00	CNY 43,95	CNY 38,91	2,48M
2026-07-17	CNY 43,24	-%7,98	CNY 47,42	CNY 47,42	CNY 43,01	2,54M
2026-07-16	CNY 46,99	-%2,75	CNY 48,03	CNY 48,47	CNY 45,90	2,06M
2026-07-15	CNY 48,32	-%1,49	CNY 46,78	CNY 51,30	CNY 46,78	1,84M
2026-07-14	CNY 49,05	+%2,49	CNY 47,86	CNY 50,49	CNY 46,91	1,97M
2026-07-13	CNY 47,86	-%6,71	CNY 50,90	CNY 51,56	CNY 46,60	1,90M
2026-07-10	CNY 51,30	-%3,35	CNY 53,10	CNY 54,79	CNY 50,93	2,09M
2026-07-09	CNY 53,08	-%0,47	CNY 52,66	CNY 53,89	CNY 50,32	2,42M
2026-07-08	CNY 53,33	-%5,61	CNY 56,12	CNY 56,50	CNY 52,77	2,35M
2026-07-07	CNY 56,50	-%2,60	CNY 57,42	CNY 59,94	CNY 54,80	2,59M
2026-07-06	CNY 58,01	-%1,71	CNY 58,50	CNY 61,90	CNY 57,50	3,05M
2026-07-03	CNY 59,02	-%4,94	CNY 64,17	CNY 64,17	CNY 59,01	3,92M
2026-07-02	CNY 62,09	+%2,80	CNY 60,49	CNY 66,80	CNY 60,10	5,30M
2026-07-01	CNY 60,40	+%3,99	CNY 59,30	CNY 63,63	CNY 58,08	5,13M
2026-06-30	CNY 58,08	+%11,44	CNY 51,88	CNY 59,92	CNY 51,58	4,65M
2026-06-29	CNY 52,12	-%4,45	CNY 55,00	CNY 55,00	CNY 51,50	1,81M
2026-06-26	CNY 54,55	-%0,60	CNY 53,89	CNY 57,33	CNY 53,70	2,00M
2026-06-25	CNY 54,88	-%3,38	CNY 56,50	CNY 57,08	CNY 53,22	2,44M
2026-06-24	CNY 56,80	-%0,33	CNY 55,53	CNY 58,21	CNY 55,53	2,59M
2026-06-23	CNY 56,99	+%6,19	CNY 53,24	CNY 59,48	CNY 53,00	3,62M
2026-06-22	CNY 53,67	+%1,90	CNY 53,06	CNY 55,00	CNY 51,58	2,83M
2026-06-18	CNY 52,67	+%0,15	CNY 53,45	CNY 53,45	CNY 51,59	1,54M
2026-06-17	CNY 52,59	+%1,13	CNY 51,90	CNY 52,80	CNY 51,10	1,38M
2026-06-16	CNY 52,00	+%1,86	CNY 51,57	CNY 52,47	CNY 49,79	1,63M
2026-06-15	CNY 51,05	+%4,44	CNY 49,22	CNY 51,18	CNY 48,83	1,93M
2026-06-12	CNY 48,88	+%2,95	CNY 48,00	CNY 49,37	CNY 47,34	2,06M
2026-06-11	CNY 47,48	-%0,25	CNY 47,80	CNY 48,28	CNY 46,86	927,57K
2026-06-10	CNY 47,60	-%0,90	CNY 48,00	CNY 48,33	CNY 46,00	1,38M
2026-06-09	CNY 48,03	+%1,76	CNY 48,38	CNY 48,56	CNY 47,08	1,12M
2026-06-08	CNY 47,20	-%4,82	CNY 48,61	CNY 48,61	CNY 46,47	1,69M
2026-06-05	CNY 49,59	-%2,00	CNY 50,79	CNY 50,99	CNY 47,08	2,23M
2026-06-04	CNY 50,60	-%0,24	CNY 49,88	CNY 50,96	CNY 48,88	1,56M
2026-06-03	CNY 50,72	-%1,17	CNY 51,31	CNY 52,31	CNY 49,51	1,89M
2026-06-02	CNY 51,32	+%3,09	CNY 49,78	CNY 52,48	CNY 49,50	2,56M
2026-06-01	CNY 49,78	-%5,00	CNY 55,00	CNY 55,57	CNY 49,69	3,56M
2026-05-29	CNY 52,40	-%4,76	CNY 55,02	CNY 56,00	CNY 51,50	2,83M
2026-05-28	CNY 55,02	-%4,74	CNY 57,50	CNY 58,09	CNY 52,41	4,27M
2026-05-27	CNY 57,76	-%6,66	CNY 61,61	CNY 62,36	CNY 57,61	4,26M
2026-05-26	CNY 61,88	+%3,22	CNY 59,95	CNY 65,48	CNY 58,75	5,76M