688582 Geçmiş veriler - Anhui XDLK Microsystem Corporation Limited Class A | Makkler

688582 Geçmiş veriler - Anhui XDLK Microsystem Corporation Limited Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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