688638 Geçmiş veriler - Shenzhen UTIMES Intelligent Equipment Co., Ltd. Class A | Makkler

688638 Geçmiş veriler - Shenzhen UTIMES Intelligent Equipment Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 34,71	-%1,75	CNY 35,50	CNY 35,84	CNY 34,53	683,42K
2026-09-29	CNY 35,33	+%2,08	CNY 34,35	CNY 35,39	CNY 34,27	502,64K
2026-09-28	CNY 34,61	-%0,23	CNY 35,10	CNY 35,15	CNY 33,70	636,83K
2026-09-24	CNY 34,69	+%1,37	CNY 34,34	CNY 34,85	CNY 33,90	506,89K
2026-09-23	CNY 34,22	+%1,48	CNY 33,77	CNY 34,38	CNY 33,30	474,23K
2026-09-22	CNY 33,72	+%2,18	CNY 33,00	CNY 34,19	CNY 33,00	543,14K
2026-09-21	CNY 33,00	+%1,63	CNY 32,65	CNY 33,21	CNY 32,48	405,83K
2026-09-18	CNY 32,47	+%1,53	CNY 32,24	CNY 32,98	CNY 32,16	423,07K
2026-09-17	CNY 31,98	+%0,72	CNY 31,91	CNY 31,99	CNY 30,86	485,83K
2026-09-16	CNY 31,75	+%1,96	CNY 30,98	CNY 31,84	CNY 30,60	516,60K
2026-09-15	CNY 31,14	-%2,38	CNY 32,39	CNY 32,88	CNY 30,06	469,82K
2026-09-14	CNY 31,90	+%3,27	CNY 30,58	CNY 32,25	CNY 30,44	727,18K
2026-09-11	CNY 30,89	-%3,20	CNY 32,10	CNY 32,10	CNY 30,23	804,78K
2026-09-10	CNY 31,91	-%1,48	CNY 32,39	CNY 32,44	CNY 31,77	457,11K
2026-09-09	CNY 32,39	-%1,25	CNY 32,80	CNY 32,86	CNY 32,20	441,40K
2026-09-08	CNY 32,80	-%0,91	CNY 33,40	CNY 33,40	CNY 32,62	399,58K
2026-09-07	CNY 33,10	+%1,07	CNY 32,82	CNY 33,98	CNY 32,82	522,39K
2026-09-04	CNY 32,75	-%1,71	CNY 33,76	CNY 34,10	CNY 32,69	423,50K
2026-09-03	CNY 33,32	-%0,92	CNY 33,80	CNY 34,77	CNY 32,83	560,98K
2026-09-02	CNY 33,63	-%1,41	CNY 33,80	CNY 34,14	CNY 33,33	377,44K
2026-09-01	CNY 34,11	+%0,53	CNY 33,77	CNY 34,42	CNY 33,46	448,21K
2026-08-31	CNY 33,93	+%0,71	CNY 30,49	CNY 34,16	CNY 30,49	620,50K
2026-08-28	CNY 33,69	+%0,39	CNY 33,22	CNY 35,30	CNY 33,22	342,58K
2026-08-27	CNY 33,56	+%1,98	CNY 32,58	CNY 33,86	CNY 32,58	587,47K
2026-08-26	CNY 32,91	-%4,16	CNY 34,01	CNY 34,22	CNY 32,20	966,04K
2026-08-25	CNY 34,34	+%3,78	CNY 32,43	CNY 34,52	CNY 32,43	538,31K
2026-08-24	CNY 33,09	-%1,40	CNY 33,56	CNY 33,88	CNY 32,60	429,79K
2026-08-21	CNY 33,56	+%0,09	CNY 33,27	CNY 33,80	CNY 32,44	435,33K
2026-08-20	CNY 33,53	+%3,55	CNY 32,84	CNY 33,88	CNY 32,19	484,41K
2026-08-19	CNY 32,38	-%2,23	CNY 33,12	CNY 33,43	CNY 32,28	513,11K
2026-08-18	CNY 33,12	-%1,16	CNY 33,13	CNY 33,65	CNY 32,80	499,16K
2026-08-17	CNY 33,51	+%3,55	CNY 32,76	CNY 33,76	CNY 32,25	567,09K
2026-08-14	CNY 32,36	+%0,06	CNY 32,48	CNY 33,15	CNY 32,16	499,58K
2026-08-13	CNY 32,34	-%3,12	CNY 33,49	CNY 33,54	CNY 32,22	632,09K
2026-08-12	CNY 33,38	+%1,03	CNY 33,02	CNY 33,60	CNY 32,80	353,95K
2026-08-11	CNY 33,04	-%0,24	CNY 33,12	CNY 33,55	CNY 32,60	526,30K
2026-08-10	CNY 33,12	+%3,66	CNY 32,05	CNY 33,19	CNY 31,73	528,91K
2026-08-07	CNY 31,95	-%0,47	CNY 32,10	CNY 32,25	CNY 31,46	454,44K
2026-08-06	CNY 32,10	+%1,39	CNY 31,66	CNY 32,59	CNY 31,56	489,96K
2026-08-05	CNY 31,66	-%1,34	CNY 32,22	CNY 32,72	CNY 31,46	692,16K
2026-08-04	CNY 32,09	+%0,75	CNY 32,20	CNY 32,82	CNY 31,46	689,58K
2026-08-03	CNY 31,85	+%5,46	CNY 30,43	CNY 31,87	CNY 30,14	654,32K
2026-07-31	CNY 30,20	+%0,10	CNY 30,24	CNY 30,89	CNY 29,98	616,47K
2026-07-30	CNY 30,17	+%3,68	CNY 28,88	CNY 30,39	CNY 28,88	833,17K
2026-07-29	CNY 29,10	+%3,19	CNY 28,15	CNY 29,49	CNY 27,88	659,86K
2026-07-28	CNY 28,20	+%1,29	CNY 28,00	CNY 28,74	CNY 27,53	534,28K
2026-07-27	CNY 27,84	+%5,69	CNY 26,50	CNY 27,85	CNY 26,50	644,13K
2026-07-24	CNY 26,34	-%1,97	CNY 26,71	CNY 27,09	CNY 26,07	524,42K
2026-07-23	CNY 26,87	+%5,04	CNY 25,45	CNY 26,99	CNY 25,45	787,95K
2026-07-22	CNY 25,58	-%3,18	CNY 25,71	CNY 26,63	CNY 25,53	695,40K
2026-07-21	CNY 26,42	+%1,23	CNY 25,74	CNY 26,77	CNY 24,35	856,56K
2026-07-20	CNY 26,10	-%6,08	CNY 27,54	CNY 28,60	CNY 25,50	846,30K
2026-07-17	CNY 27,79	-%4,89	CNY 29,22	CNY 30,19	CNY 27,50	639,44K
2026-07-16	CNY 29,22	+%0,21	CNY 29,22	CNY 30,18	CNY 28,96	455,63K
2026-07-15	CNY 29,16	+%0,55	CNY 29,05	CNY 29,58	CNY 28,48	683,55K
2026-07-14	CNY 29,00	+%2,44	CNY 28,31	CNY 29,18	CNY 27,77	754,30K
2026-07-13	CNY 28,31	-%4,68	CNY 29,56	CNY 30,11	CNY 28,28	621,71K
2026-07-10	CNY 29,70	+%1,43	CNY 30,00	CNY 30,41	CNY 28,51	698,57K
2026-07-09	CNY 29,28	+%0,48	CNY 29,08	CNY 29,61	CNY 28,30	669,96K
2026-07-08	CNY 29,14	-%2,48	CNY 29,95	CNY 29,96	CNY 28,89	533,11K
2026-07-07	CNY 29,88	-%4,32	CNY 31,70	CNY 31,98	CNY 29,78	603,51K
2026-07-06	CNY 31,23	-%2,53	CNY 32,03	CNY 32,48	CNY 31,00	918,96K
2026-07-03	CNY 32,04	+%1,94	CNY 31,98	CNY 32,72	CNY 31,04	923,11K
2026-07-02	CNY 31,43	+%0,67	CNY 31,06	CNY 33,00	CNY 31,03	1,11M
2026-07-01	CNY 31,22	+%0,16	CNY 30,99	CNY 31,80	CNY 30,45	1,18M
2026-06-30	CNY 31,17	+%1,46	CNY 30,74	CNY 31,54	CNY 29,97	631,83K
2026-06-29	CNY 30,72	-%1,29	CNY 31,34	CNY 31,67	CNY 29,66	813,93K
2026-06-26	CNY 31,12	-%2,84	CNY 31,73	CNY 32,27	CNY 30,55	723,25K
2026-06-25	CNY 32,03	-%1,87	CNY 32,62	CNY 33,09	CNY 31,69	697,53K
2026-06-24	CNY 32,64	-%3,77	CNY 33,95	CNY 34,25	CNY 32,50	689,00K
2026-06-23	CNY 33,92	+%1,41	CNY 33,33	CNY 34,35	CNY 33,04	716,10K
2026-06-22	CNY 33,45	-%1,06	CNY 33,29	CNY 34,29	CNY 32,08	1,10M
2026-06-18	CNY 33,81	-%1,46	CNY 34,31	CNY 34,31	CNY 33,31	871,10K
2026-06-17	CNY 34,31	-%1,69	CNY 34,31	CNY 34,62	CNY 33,41	1,02M
2026-06-16	CNY 34,90	+%5,69	CNY 33,27	CNY 35,28	CNY 32,58	1,02M
2026-06-15	CNY 33,02	-%0,72	CNY 33,32	CNY 34,48	CNY 33,00	574,25K
2026-06-12	CNY 33,26	+%0,18	CNY 33,53	CNY 34,06	CNY 32,98	591,67K
2026-06-11	CNY 33,20	-%1,45	CNY 33,33	CNY 33,80	CNY 32,50	505,91K
2026-06-10	CNY 33,69	-%2,06	CNY 34,06	CNY 34,38	CNY 33,02	682,38K
2026-06-09	CNY 34,40	+%1,18	CNY 34,10	CNY 34,94	CNY 33,51	688,44K
2026-06-08	CNY 34,00	-%3,16	CNY 34,28	CNY 35,92	CNY 33,51	855,54K
2026-06-05	CNY 35,11	+%1,18	CNY 34,57	CNY 35,98	CNY 33,34	817,01K
2026-06-04	CNY 34,70	-%1,48	CNY 35,19	CNY 35,65	CNY 34,26	695,41K
2026-06-03	CNY 35,22	-%2,38	CNY 35,93	CNY 36,42	CNY 35,02	805,45K
2026-06-02	CNY 36,08	-%1,69	CNY 36,90	CNY 38,39	CNY 35,51	1,14M
2026-06-01	CNY 36,70	+%2,43	CNY 37,81	CNY 38,39	CNY 36,27	1,49M
2026-05-29	CNY 35,83	-%6,33	CNY 37,94	CNY 38,58	CNY 35,81	853,13K
2026-05-28	CNY 38,25	+%1,67	CNY 37,22	CNY 38,75	CNY 37,01	1,04M
2026-05-27	CNY 37,62	-%2,94	CNY 39,03	CNY 39,26	CNY 36,92	858,46K
2026-05-26	CNY 38,76	-%1,75	CNY 39,32	CNY 39,80	CNY 38,45	1,18M