688653 Geçmiş veriler - Grand Kangxi Communication Technologies (Shanghai) Co., Ltd. Class A | Makkler

688653 Geçmiş veriler - Grand Kangxi Communication Technologies (Shanghai) Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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