301309 Historische Daten - Zhejiang Wandekai Fluid Equipment Technology Co., Ltd. Class A | Makkler

301309 Historische Daten - Zhejiang Wandekai Fluid Equipment Technology Co., Ltd. Class A | Makkler

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-09-30	CNY 29,70	-1,33 %	CNY 30,48	CNY 30,48	CNY 29,69	634,40K
2026-09-29	CNY 30,10	+0,84 %	CNY 29,85	CNY 30,19	CNY 29,67	385,14K
2026-09-28	CNY 29,85	-1,91 %	CNY 30,40	CNY 30,74	CNY 29,42	796,47K
2026-09-24	CNY 30,43	-1,30 %	CNY 30,65	CNY 30,96	CNY 30,43	479,10K
2026-09-23	CNY 30,83	+0,82 %	CNY 30,67	CNY 31,15	CNY 30,32	916,00K
2026-09-22	CNY 30,58	+2,14 %	CNY 30,19	CNY 31,00	CNY 29,95	1,33M
2026-09-21	CNY 29,94	-0,80 %	CNY 29,81	CNY 30,31	CNY 29,40	1,66M
2026-09-18	CNY 30,18	-0,07 %	CNY 30,20	CNY 30,89	CNY 30,04	807,83K
2026-09-17	CNY 30,20	+1,17 %	CNY 30,30	CNY 30,36	CNY 29,41	595,70K
2026-09-16	CNY 29,85	+1,91 %	CNY 29,42	CNY 30,14	CNY 29,08	575,00K
2026-09-15	CNY 29,29	-2,37 %	CNY 30,00	CNY 30,00	CNY 29,29	595,40K
2026-09-14	CNY 30,00	+1,01 %	CNY 29,52	CNY 30,22	CNY 29,52	592,50K
2026-09-11	CNY 29,70	-4,32 %	CNY 31,00	CNY 31,00	CNY 29,18	905,20K
2026-09-10	CNY 31,04	-2,85 %	CNY 31,89	CNY 31,89	CNY 30,92	787,00K
2026-09-09	CNY 31,95	+0,38 %	CNY 31,78	CNY 32,08	CNY 31,51	500,90K
2026-09-08	CNY 31,83	-0,56 %	CNY 32,01	CNY 32,01	CNY 31,39	793,60K
2026-09-07	CNY 32,01	-1,81 %	CNY 32,60	CNY 32,61	CNY 31,80	1,39M
2026-09-04	CNY 32,60	-1,27 %	CNY 33,02	CNY 33,66	CNY 32,39	1,63M
2026-09-03	CNY 33,02	+1,20 %	CNY 32,60	CNY 33,65	CNY 32,60	1,81M
2026-09-02	CNY 32,63	+1,75 %	CNY 32,00	CNY 32,97	CNY 31,65	1,81M
2026-09-01	CNY 32,07	-0,96 %	CNY 32,10	CNY 33,21	CNY 31,97	2,03M
2026-08-31	CNY 32,38	+4,99 %	CNY 31,59	CNY 32,67	CNY 30,91	3,75M
2026-08-28	CNY 30,84	+6,16 %	CNY 32,96	CNY 33,15	CNY 30,82	3,81M
2026-08-27	CNY 29,05	-0,79 %	CNY 29,31	CNY 29,46	CNY 28,70	970,96K
2026-08-26	CNY 29,28	-1,88 %	CNY 30,09	CNY 30,25	CNY 29,15	994,30K
2026-08-25	CNY 29,84	+1,50 %	CNY 29,55	CNY 29,99	CNY 29,05	873,10K
2026-08-24	CNY 29,40	-0,88 %	CNY 29,80	CNY 29,91	CNY 29,08	731,80K
2026-08-21	CNY 29,66	-0,74 %	CNY 29,71	CNY 29,94	CNY 29,31	805,50K
2026-08-20	CNY 29,88	-0,43 %	CNY 30,02	CNY 30,75	CNY 29,70	966,00K
2026-08-19	CNY 30,01	-3,81 %	CNY 31,25	CNY 31,25	CNY 29,80	1,20M
2026-08-18	CNY 31,20	-0,03 %	CNY 31,13	CNY 31,70	CNY 30,67	1,34M
2026-08-17	CNY 31,21	+3,00 %	CNY 30,48	CNY 31,32	CNY 29,35	2,72M
2026-08-14	CNY 30,30	-4,72 %	CNY 31,65	CNY 32,20	CNY 30,24	1,92M
2026-08-13	CNY 31,80	-0,78 %	CNY 31,99	CNY 32,63	CNY 31,51	1,14M
2026-08-12	CNY 32,05	+2,76 %	CNY 31,18	CNY 32,48	CNY 30,80	1,76M
2026-08-11	CNY 31,19	+2,33 %	CNY 30,36	CNY 32,87	CNY 30,36	1,99M
2026-08-10	CNY 30,48	+0,93 %	CNY 30,14	CNY 30,59	CNY 29,59	683,80K
2026-08-07	CNY 30,20	-1,88 %	CNY 30,70	CNY 30,85	CNY 29,05	992,25K
2026-08-06	CNY 30,78	+2,63 %	CNY 29,76	CNY 30,87	CNY 29,76	814,10K
2026-08-05	CNY 29,99	+0,33 %	CNY 29,60	CNY 30,47	CNY 29,55	701,10K
2026-08-04	CNY 29,89	+2,36 %	CNY 29,45	CNY 30,18	CNY 29,35	1,02M
2026-08-03	CNY 29,20	+0,55 %	CNY 29,49	CNY 29,49	CNY 28,74	689,00K
2026-07-31	CNY 29,04	+1,65 %	CNY 28,57	CNY 29,73	CNY 28,57	728,60K
2026-07-30	CNY 28,57	-1,00 %	CNY 29,00	CNY 29,48	CNY 28,22	1,14M
2026-07-29	CNY 28,86	+1,55 %	CNY 28,27	CNY 29,19	CNY 28,27	1,12M
2026-07-28	CNY 28,42	+0,85 %	CNY 27,84	CNY 29,00	CNY 27,61	1,58M
2026-07-27	CNY 28,18	+12,27 %	CNY 25,17	CNY 28,50	CNY 25,11	2,38M
2026-07-24	CNY 25,10	-1,53 %	CNY 25,49	CNY 25,75	CNY 24,85	525,60K
2026-07-23	CNY 25,49	+2,87 %	CNY 24,14	CNY 25,85	CNY 24,14	812,20K
2026-07-22	CNY 24,78	-2,82 %	CNY 25,50	CNY 25,96	CNY 24,71	1,00M
2026-07-21	CNY 25,50	-0,62 %	CNY 25,87	CNY 26,05	CNY 23,82	1,31M
2026-07-20	CNY 25,66	-6,38 %	CNY 27,42	CNY 27,88	CNY 25,32	1,35M
2026-07-17	CNY 27,41	-1,93 %	CNY 27,95	CNY 28,86	CNY 26,79	1,05M
2026-07-16	CNY 27,95	+0,50 %	CNY 27,81	CNY 28,98	CNY 27,29	760,09K
2026-07-15	CNY 27,81	-1,77 %	CNY 27,99	CNY 28,47	CNY 27,66	541,50K
2026-07-14	CNY 28,31	+1,98 %	CNY 27,81	CNY 28,67	CNY 27,53	665,20K
2026-07-13	CNY 27,76	-6,91 %	CNY 29,29	CNY 30,41	CNY 27,72	969,20K
2026-07-10	CNY 29,82	+3,87 %	CNY 28,97	CNY 30,20	CNY 28,43	1,13M
2026-07-09	CNY 28,71	-2,74 %	CNY 29,52	CNY 29,68	CNY 28,13	1,19M
2026-07-08	CNY 29,52	-4,37 %	CNY 30,86	CNY 30,88	CNY 29,50	1,40M
2026-07-07	CNY 30,87	-2,83 %	CNY 31,96	CNY 32,40	CNY 30,84	953,20K
2026-07-06	CNY 31,77	-1,55 %	CNY 32,50	CNY 32,85	CNY 31,68	862,10K
2026-07-03	CNY 32,27	+1,16 %	CNY 31,91	CNY 32,77	CNY 31,60	1,03M
2026-07-02	CNY 31,90	+2,51 %	CNY 30,99	CNY 33,30	CNY 30,99	1,54M
2026-07-01	CNY 31,12	+1,53 %	CNY 30,64	CNY 31,71	CNY 30,15	1,12M
2026-06-30	CNY 30,65	+1,29 %	CNY 30,33	CNY 30,94	CNY 29,96	1,11M
2026-06-29	CNY 30,26	-5,05 %	CNY 31,43	CNY 31,88	CNY 29,65	1,67M
2026-06-26	CNY 31,87	-4,52 %	CNY 33,00	CNY 33,00	CNY 31,08	1,76M
2026-06-25	CNY 33,38	-3,61 %	CNY 34,30	CNY 34,30	CNY 32,78	2,22M
2026-06-24	CNY 34,63	+2,33 %	CNY 34,01	CNY 35,02	CNY 33,22	3,02M
2026-06-23	CNY 33,84	+7,19 %	CNY 31,18	CNY 34,88	CNY 31,18	3,11M
2026-06-22	CNY 31,57	-1,00 %	CNY 31,61	CNY 32,21	CNY 30,30	1,30M
2026-06-18	CNY 31,89	-0,34 %	CNY 31,80	CNY 32,30	CNY 31,48	866,93K
2026-06-17	CNY 32,00	-0,25 %	CNY 31,77	CNY 32,38	CNY 31,56	880,80K
2026-06-16	CNY 32,08	-0,93 %	CNY 32,38	CNY 32,67	CNY 31,27	1,19M
2026-06-15	CNY 32,38	+0,22 %	CNY 32,80	CNY 33,50	CNY 31,85	1,86M
2026-06-12	CNY 32,31	+9,56 %	CNY 31,41	CNY 32,85	CNY 30,32	3,04M
2026-06-11	CNY 29,49	-1,73 %	CNY 30,01	CNY 30,01	CNY 29,02	707,10K
2026-06-10	CNY 30,01	-1,54 %	CNY 30,22	CNY 30,73	CNY 29,61	987,40K
2026-06-09	CNY 30,48	-1,39 %	CNY 30,48	CNY 31,31	CNY 30,35	916,00K
2026-06-08	CNY 30,91	-2,74 %	CNY 30,95	CNY 32,12	CNY 30,44	989,80K
2026-06-05	CNY 31,78	+0,09 %	CNY 31,75	CNY 32,29	CNY 30,84	1,03M
2026-06-04	CNY 31,75	-2,61 %	CNY 32,22	CNY 32,58	CNY 31,41	1,27M
2026-06-03	CNY 32,60	-1,81 %	CNY 33,20	CNY 33,30	CNY 32,43	1,09M
2026-06-02	CNY 33,20	+0,97 %	CNY 32,88	CNY 33,47	CNY 32,52	1,26M
2026-06-01	CNY 32,88	+1,80 %	CNY 32,18	CNY 33,56	CNY 31,57	1,30M
2026-05-29	CNY 32,30	-1,22 %	CNY 32,88	CNY 32,98	CNY 31,60	1,36M
2026-05-28	CNY 32,70	-0,85 %	CNY 32,98	CNY 33,11	CNY 31,67	1,75M
2026-05-27	CNY 32,98	-2,28 %	CNY 33,74	CNY 33,74	CNY 32,80	1,59M
2026-05-26	CNY 33,75	-1,03 %	CNY 34,23	CNY 34,23	CNY 33,00	1,99M