688695 Geçmiş veriler - Shandong Cvicse Middleware Co., Ltd. Class A | Makkler

688695 Geçmiş veriler - Shandong Cvicse Middleware Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tabloda en yeni 90 / 242 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 19,86	-%2,65	CNY 20,40	CNY 20,59	CNY 19,83	1,28M
2026-09-29	CNY 20,40	+%2,41	CNY 19,94	CNY 20,55	CNY 19,72	939,49K
2026-09-28	CNY 19,92	+%0,50	CNY 19,98	CNY 20,27	CNY 19,55	1,22M
2026-09-24	CNY 19,82	-%0,55	CNY 19,92	CNY 20,18	CNY 19,80	994,94K
2026-09-23	CNY 19,93	+%0,81	CNY 19,80	CNY 20,00	CNY 19,58	921,71K
2026-09-22	CNY 19,77	+%3,35	CNY 19,23	CNY 19,92	CNY 19,13	1,05M
2026-09-21	CNY 19,13	+%2,03	CNY 18,83	CNY 19,15	CNY 18,79	946,60K
2026-09-18	CNY 18,75	+%1,35	CNY 18,66	CNY 19,11	CNY 18,66	1,19M
2026-09-17	CNY 18,50	+%0,49	CNY 18,37	CNY 18,54	CNY 17,98	969,76K
2026-09-16	CNY 18,41	+%2,05	CNY 18,12	CNY 18,54	CNY 17,76	866,51K
2026-09-15	CNY 18,04	-%3,94	CNY 19,16	CNY 19,16	CNY 18,00	978,91K
2026-09-14	CNY 18,78	+%3,02	CNY 18,13	CNY 18,96	CNY 17,88	1,26M
2026-09-11	CNY 18,23	-%3,90	CNY 18,75	CNY 18,94	CNY 17,80	1,56M
2026-09-10	CNY 18,97	-%2,17	CNY 19,28	CNY 19,38	CNY 18,80	1,07M
2026-09-09	CNY 19,39	-%1,47	CNY 19,98	CNY 19,98	CNY 19,24	838,76K
2026-09-08	CNY 19,68	-%0,61	CNY 19,64	CNY 20,05	CNY 19,64	951,62K
2026-09-07	CNY 19,80	-%1,15	CNY 19,83	CNY 20,45	CNY 19,75	1,86M
2026-09-04	CNY 20,03	+%1,83	CNY 20,48	CNY 21,33	CNY 19,78	2,28M
2026-09-03	CNY 19,67	-%2,38	CNY 20,15	CNY 20,40	CNY 19,62	1,02M
2026-09-02	CNY 20,15	-%1,32	CNY 20,21	CNY 20,23	CNY 19,82	854,90K
2026-09-01	CNY 20,42	+%2,25	CNY 19,97	CNY 20,50	CNY 19,83	1,37M
2026-08-31	CNY 19,97	+%2,99	CNY 19,30	CNY 20,20	CNY 19,11	1,34M
2026-08-28	CNY 19,39	+%0,47	CNY 19,42	CNY 19,76	CNY 19,16	1,25M
2026-08-27	CNY 19,30	%0,00	CNY 19,25	CNY 19,68	CNY 19,10	775,21K
2026-08-26	CNY 19,30	-%1,53	CNY 19,72	CNY 19,94	CNY 19,20	853,82K
2026-08-25	CNY 19,60	+%2,89	CNY 18,88	CNY 19,69	CNY 18,82	944,41K
2026-08-24	CNY 19,05	-%1,85	CNY 19,36	CNY 19,54	CNY 18,76	1,01M
2026-08-21	CNY 19,41	+%0,05	CNY 19,40	CNY 19,52	CNY 18,80	900,26K
2026-08-20	CNY 19,40	+%3,03	CNY 18,83	CNY 19,65	CNY 18,83	1,34M
2026-08-19	CNY 18,83	-%4,17	CNY 19,48	CNY 19,52	CNY 18,80	967,18K
2026-08-18	CNY 19,65	-%0,25	CNY 19,70	CNY 19,78	CNY 19,14	1,28M
2026-08-17	CNY 19,70	+%2,07	CNY 19,29	CNY 19,78	CNY 19,04	1,09M
2026-08-14	CNY 19,30	-%0,16	CNY 19,32	CNY 19,43	CNY 19,02	913,86K
2026-08-13	CNY 19,33	-%1,23	CNY 19,53	CNY 19,87	CNY 19,28	1,36M
2026-08-12	CNY 19,57	-%0,31	CNY 19,69	CNY 19,97	CNY 19,45	1,39M
2026-08-11	CNY 19,63	-%3,01	CNY 20,07	CNY 20,20	CNY 19,50	1,43M
2026-08-10	CNY 20,24	+%2,74	CNY 19,66	CNY 20,72	CNY 18,90	2,01M
2026-08-07	CNY 19,70	+%1,29	CNY 19,41	CNY 19,75	CNY 18,76	1,27M
2026-08-06	CNY 19,45	+%1,30	CNY 19,27	CNY 19,64	CNY 19,09	1,29M
2026-08-05	CNY 19,20	-%1,13	CNY 19,60	CNY 20,01	CNY 19,05	1,69M
2026-08-04	CNY 19,42	+%1,73	CNY 19,28	CNY 19,74	CNY 19,18	1,76M
2026-08-03	CNY 19,09	+%4,77	CNY 18,22	CNY 19,10	CNY 18,19	2,04M
2026-07-31	CNY 18,22	+%7,75	CNY 17,22	CNY 18,27	CNY 17,05	2,13M
2026-07-30	CNY 16,91	-%1,80	CNY 17,30	CNY 17,83	CNY 16,87	1,22M
2026-07-29	CNY 17,22	+%3,30	CNY 16,67	CNY 17,26	CNY 16,67	1,26M
2026-07-28	CNY 16,67	+%1,21	CNY 16,53	CNY 16,96	CNY 16,40	1,22M
2026-07-27	CNY 16,47	+%3,20	CNY 15,95	CNY 16,54	CNY 15,80	1,18M
2026-07-24	CNY 15,96	-%3,74	CNY 16,50	CNY 16,53	CNY 15,82	1,37M
2026-07-23	CNY 16,58	+%1,72	CNY 16,08	CNY 16,69	CNY 16,00	1,30M
2026-07-22	CNY 16,30	-%2,86	CNY 17,00	CNY 17,00	CNY 16,19	1,38M
2026-07-21	CNY 16,78	-%0,71	CNY 16,73	CNY 17,40	CNY 15,96	2,05M
2026-07-20	CNY 16,90	-%3,04	CNY 17,61	CNY 18,27	CNY 16,59	1,98M
2026-07-17	CNY 17,43	-%5,58	CNY 18,48	CNY 18,72	CNY 17,41	1,15M
2026-07-16	CNY 18,46	+%0,87	CNY 18,23	CNY 18,69	CNY 17,94	1,00M
2026-07-15	CNY 18,30	+%1,16	CNY 17,91	CNY 18,49	CNY 17,82	1,01M
2026-07-14	CNY 18,09	+%2,15	CNY 17,71	CNY 18,10	CNY 17,36	1,01M
2026-07-13	CNY 17,71	-%4,27	CNY 18,73	CNY 18,73	CNY 17,63	1,16M
2026-07-10	CNY 18,50	+%2,66	CNY 18,01	CNY 18,86	CNY 17,68	1,22M
2026-07-09	CNY 18,02	-%0,17	CNY 17,96	CNY 18,19	CNY 17,45	1,01M
2026-07-08	CNY 18,05	+%0,17	CNY 18,13	CNY 18,40	CNY 17,70	877,23K
2026-07-07	CNY 18,02	-%3,84	CNY 18,48	CNY 18,76	CNY 17,82	1,07M
2026-07-06	CNY 18,74	-%1,83	CNY 19,11	CNY 19,29	CNY 18,40	1,20M
2026-07-03	CNY 19,09	+%1,33	CNY 18,84	CNY 19,30	CNY 18,71	1,25M
2026-07-02	CNY 18,84	-%0,63	CNY 19,40	CNY 19,59	CNY 18,67	1,35M
2026-07-01	CNY 18,96	+%1,39	CNY 18,70	CNY 19,44	CNY 18,50	1,35M
2026-06-30	CNY 18,70	%0,00	CNY 18,40	CNY 18,97	CNY 18,33	1,15M
2026-06-29	CNY 18,70	+%0,59	CNY 18,58	CNY 18,84	CNY 17,86	1,23M
2026-06-26	CNY 18,59	-%2,11	CNY 18,90	CNY 18,99	CNY 18,10	1,26M
2026-06-25	CNY 18,99	-%4,19	CNY 19,74	CNY 19,82	CNY 18,61	2,19M
2026-06-24	CNY 19,82	-%3,55	CNY 20,57	CNY 20,64	CNY 19,63	1,39M
2026-06-23	CNY 20,55	+%0,78	CNY 19,98	CNY 20,88	CNY 19,98	1,20M
2026-06-22	CNY 20,39	+%2,05	CNY 19,70	CNY 20,48	CNY 19,22	1,52M
2026-06-18	CNY 19,98	+%0,50	CNY 19,60	CNY 20,33	CNY 19,36	1,37M
2026-06-17	CNY 19,88	-%3,73	CNY 20,43	CNY 20,43	CNY 19,73	1,24M
2026-06-16	CNY 20,65	-%0,24	CNY 20,42	CNY 20,82	CNY 19,88	1,54M
2026-06-15	CNY 20,70	+%2,37	CNY 20,47	CNY 21,58	CNY 20,21	1,43M
2026-06-12	CNY 20,22	+%0,80	CNY 20,49	CNY 20,56	CNY 19,96	1,02M
2026-06-11	CNY 20,06	-%1,86	CNY 20,28	CNY 20,32	CNY 19,52	981,50K
2026-06-10	CNY 20,44	-%2,01	CNY 20,64	CNY 20,94	CNY 19,98	1,17M
2026-06-09	CNY 20,86	+%1,31	CNY 21,16	CNY 21,20	CNY 20,26	1,47M
2026-06-08	CNY 20,59	-%1,48	CNY 20,70	CNY 21,18	CNY 20,05	1,32M
2026-06-05	CNY 20,90	+%2,10	CNY 20,47	CNY 21,27	CNY 20,00	1,52M
2026-06-04	CNY 20,47	-%3,90	CNY 20,86	CNY 21,38	CNY 20,12	1,53M
2026-06-03	CNY 21,30	-%2,25	CNY 21,76	CNY 21,78	CNY 21,06	1,26M
2026-06-02	CNY 21,79	-%3,84	CNY 22,65	CNY 22,95	CNY 21,66	1,15M
2026-06-01	CNY 22,66	+%3,14	CNY 21,97	CNY 22,90	CNY 21,57	1,70M
2026-05-29	CNY 21,97	-%3,56	CNY 22,74	CNY 23,27	CNY 21,50	1,26M
2026-05-28	CNY 22,78	+%0,13	CNY 22,76	CNY 23,13	CNY 22,03	1,15M
2026-05-27	CNY 22,75	-%3,81	CNY 23,80	CNY 23,87	CNY 22,42	1,62M
2026-05-26	CNY 23,65	-%3,39	CNY 24,16	CNY 24,42	CNY 23,26	1,06M