688595 Geçmiş veriler - Chipsea Technologies Shenzhen Corp. Ltd. Class A | Makkler

688595 Geçmiş veriler - Chipsea Technologies Shenzhen Corp. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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