000157 Geçmiş veriler - Zoomlion Heavy Industry Science & Technology Co. Ltd. Class A | Makkler

000157 Geçmiş veriler - Zoomlion Heavy Industry Science & Technology Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 5,97	+%1,88	CNY 5,88	CNY 5,99	CNY 5,85	49,75M
2026-09-29	CNY 5,86	-%0,68	CNY 5,89	CNY 5,91	CNY 5,83	50,16M
2026-09-28	CNY 5,90	-%2,32	CNY 6,02	CNY 6,03	CNY 5,89	47,85M
2026-09-24	CNY 6,04	-%0,98	CNY 6,08	CNY 6,10	CNY 6,04	28,58M
2026-09-23	CNY 6,10	-%1,13	CNY 6,16	CNY 6,17	CNY 6,10	43,30M
2026-09-22	CNY 6,17	-%0,48	CNY 6,21	CNY 6,23	CNY 6,16	29,68M
2026-09-21	CNY 6,20	%0,00	CNY 6,19	CNY 6,20	CNY 6,14	30,50M
2026-09-18	CNY 6,20	+%0,65	CNY 6,15	CNY 6,21	CNY 6,14	25,59M
2026-09-17	CNY 6,16	-%0,96	CNY 6,19	CNY 6,23	CNY 6,12	37,80M
2026-09-16	CNY 6,22	-%3,72	CNY 6,43	CNY 6,45	CNY 6,13	95,38M
2026-09-15	CNY 6,46	-%0,92	CNY 6,50	CNY 6,52	CNY 6,44	24,45M
2026-09-14	CNY 6,52	%0,00	CNY 6,49	CNY 6,53	CNY 6,48	16,01M
2026-09-11	CNY 6,52	-%1,36	CNY 6,59	CNY 6,60	CNY 6,49	31,66M
2026-09-10	CNY 6,61	-%0,75	CNY 6,65	CNY 6,66	CNY 6,60	23,50M
2026-09-09	CNY 6,66	-%0,30	CNY 6,68	CNY 6,68	CNY 6,62	28,48M
2026-09-08	CNY 6,68	+%0,60	CNY 6,65	CNY 6,73	CNY 6,64	36,63M
2026-09-07	CNY 6,64	+%0,30	CNY 6,61	CNY 6,65	CNY 6,60	23,27M
2026-09-04	CNY 6,62	+%0,46	CNY 6,59	CNY 6,66	CNY 6,59	31,24M
2026-09-03	CNY 6,59	%0,00	CNY 6,59	CNY 6,63	CNY 6,57	34,84M
2026-09-02	CNY 6,59	-%2,08	CNY 6,69	CNY 6,71	CNY 6,58	51,52M
2026-09-01	CNY 6,73	+%0,60	CNY 6,70	CNY 6,75	CNY 6,69	45,81M
2026-08-31	CNY 6,69	-%1,91	CNY 6,79	CNY 6,82	CNY 6,68	73,13M
2026-08-28	CNY 6,82	-%3,81	CNY 6,97	CNY 6,97	CNY 6,77	96,81M
2026-08-27	CNY 7,09	+%0,14	CNY 7,06	CNY 7,10	CNY 6,98	43,69M
2026-08-26	CNY 7,08	+%0,14	CNY 7,08	CNY 7,10	CNY 7,05	29,57M
2026-08-25	CNY 7,07	%0,00	CNY 7,04	CNY 7,11	CNY 7,02	29,06M
2026-08-24	CNY 7,07	+%1,58	CNY 6,95	CNY 7,16	CNY 6,94	68,97M
2026-08-21	CNY 6,96	-%0,85	CNY 7,01	CNY 7,02	CNY 6,93	29,98M
2026-08-20	CNY 7,02	+%2,18	CNY 6,88	CNY 7,03	CNY 6,88	41,98M
2026-08-19	CNY 6,87	-%0,87	CNY 6,93	CNY 6,94	CNY 6,86	39,58M
2026-08-18	CNY 6,93	%0,00	CNY 6,93	CNY 6,96	CNY 6,91	39,67M
2026-08-17	CNY 6,93	%0,00	CNY 6,98	CNY 6,98	CNY 6,88	34,72M
2026-08-14	CNY 6,93	-%0,57	CNY 6,96	CNY 6,98	CNY 6,89	33,49M
2026-08-13	CNY 6,97	-%1,69	CNY 7,09	CNY 7,10	CNY 6,96	58,71M
2026-08-12	CNY 7,09	+%0,14	CNY 7,09	CNY 7,10	CNY 7,02	47,40M
2026-08-11	CNY 7,08	-%2,21	CNY 7,21	CNY 7,23	CNY 7,07	66,19M
2026-08-10	CNY 7,24	+%0,28	CNY 7,22	CNY 7,30	CNY 7,15	49,95M
2026-08-07	CNY 7,22	-%0,69	CNY 7,27	CNY 7,30	CNY 7,18	53,55M
2026-08-06	CNY 7,27	-%0,27	CNY 7,30	CNY 7,37	CNY 7,22	46,59M
2026-08-05	CNY 7,29	-%0,68	CNY 7,34	CNY 7,40	CNY 7,28	60,01M
2026-08-04	CNY 7,34	-%2,65	CNY 7,52	CNY 7,55	CNY 7,27	71,94M
2026-08-03	CNY 7,54	-%0,79	CNY 7,60	CNY 7,64	CNY 7,52	52,41M
2026-07-31	CNY 7,60	-%1,68	CNY 7,69	CNY 7,69	CNY 7,56	49,60M
2026-07-30	CNY 7,73	+%1,58	CNY 7,58	CNY 7,75	CNY 7,56	59,82M
2026-07-29	CNY 7,61	+%0,93	CNY 7,53	CNY 7,67	CNY 7,51	46,72M
2026-07-28	CNY 7,54	+%1,07	CNY 7,42	CNY 7,56	CNY 7,41	48,58M
2026-07-27	CNY 7,46	+%0,95	CNY 7,40	CNY 7,50	CNY 7,36	45,55M
2026-07-24	CNY 7,39	-%1,34	CNY 7,45	CNY 7,48	CNY 7,35	43,84M
2026-07-23	CNY 7,49	+%2,32	CNY 7,30	CNY 7,52	CNY 7,24	57,36M
2026-07-22	CNY 7,32	-%2,01	CNY 7,27	CNY 7,32	CNY 7,21	49,66M
2026-07-21	CNY 7,47	+%1,22	CNY 7,39	CNY 7,53	CNY 7,36	70,82M
2026-07-20	CNY 7,38	+%2,64	CNY 7,22	CNY 7,40	CNY 7,13	67,65M
2026-07-17	CNY 7,19	-%1,24	CNY 7,27	CNY 7,31	CNY 7,15	51,21M
2026-07-16	CNY 7,28	-%1,09	CNY 7,34	CNY 7,39	CNY 7,25	39,84M
2026-07-15	CNY 7,36	+%3,23	CNY 7,11	CNY 7,42	CNY 7,10	79,04M
2026-07-14	CNY 7,13	+%2,00	CNY 6,99	CNY 7,13	CNY 6,94	50,43M
2026-07-13	CNY 6,99	-%3,72	CNY 7,23	CNY 7,24	CNY 6,97	64,22M
2026-07-10	CNY 7,26	+%2,25	CNY 7,10	CNY 7,33	CNY 7,05	71,47M
2026-07-09	CNY 7,10	-%0,70	CNY 7,14	CNY 7,14	CNY 6,99	64,18M
2026-07-08	CNY 7,15	-%3,64	CNY 7,36	CNY 7,36	CNY 7,12	73,29M
2026-07-07	CNY 7,42	+%1,78	CNY 7,41	CNY 7,65	CNY 7,40	111,13M
2026-07-06	CNY 7,29	+%1,67	CNY 7,18	CNY 7,33	CNY 7,15	78,96M
2026-07-03	CNY 7,17	+%2,72	CNY 7,06	CNY 7,21	CNY 7,05	82,11M
2026-07-02	CNY 6,98	-%0,29	CNY 6,92	CNY 7,12	CNY 6,90	67,00M
2026-07-01	CNY 7,00	+%0,43	CNY 6,95	CNY 7,07	CNY 6,84	75,76M
2026-06-30	CNY 6,97	-%3,33	CNY 7,18	CNY 7,24	CNY 6,94	96,32M
2026-06-29	CNY 7,21	-%1,37	CNY 7,25	CNY 7,31	CNY 6,93	97,58M
2026-06-26	CNY 7,31	-%0,41	CNY 7,31	CNY 7,46	CNY 7,26	71,63M
2026-06-25	CNY 7,34	+%0,96	CNY 7,30	CNY 7,55	CNY 7,29	78,82M
2026-06-24	CNY 7,27	-%1,49	CNY 7,37	CNY 7,42	CNY 7,23	73,23M
2026-06-23	CNY 7,38	-%4,65	CNY 7,78	CNY 7,78	CNY 7,35	88,03M
2026-06-22	CNY 7,74	+%2,11	CNY 7,51	CNY 7,81	CNY 7,41	103,43M
2026-06-18	CNY 7,58	-%0,66	CNY 7,63	CNY 7,67	CNY 7,47	64,32M
2026-06-17	CNY 7,63	+%0,66	CNY 7,56	CNY 7,68	CNY 7,53	59,72M
2026-06-16	CNY 7,58	-%0,66	CNY 7,65	CNY 7,66	CNY 7,57	64,32M
2026-06-15	CNY 7,63	+%3,81	CNY 7,54	CNY 7,68	CNY 7,54	101,47M
2026-06-12	CNY 7,35	+%0,82	CNY 7,36	CNY 7,48	CNY 7,30	70,10M
2026-06-11	CNY 7,29	-%1,22	CNY 7,34	CNY 7,41	CNY 7,15	69,00M
2026-06-10	CNY 7,38	-%3,15	CNY 7,56	CNY 7,60	CNY 7,32	74,12M
2026-06-09	CNY 7,62	-%0,91	CNY 7,64	CNY 7,67	CNY 7,45	91,48M
2026-06-08	CNY 7,69	+%2,26	CNY 7,55	CNY 7,86	CNY 7,52	158,07M
2026-06-05	CNY 7,52	+%1,76	CNY 7,37	CNY 7,59	CNY 7,36	106,09M
2026-06-04	CNY 7,39	+%1,93	CNY 7,22	CNY 7,48	CNY 7,20	85,71M
2026-06-03	CNY 7,25	+%1,83	CNY 7,14	CNY 7,33	CNY 7,08	72,12M
2026-06-02	CNY 7,12	-%1,39	CNY 7,20	CNY 7,21	CNY 7,05	58,72M
2026-06-01	CNY 7,22	+%0,14	CNY 7,18	CNY 7,27	CNY 7,14	59,11M
2026-05-29	CNY 7,21	%0,00	CNY 7,21	CNY 7,36	CNY 7,20	70,77M
2026-05-28	CNY 7,21	-%0,55	CNY 7,21	CNY 7,28	CNY 7,08	54,91M
2026-05-27	CNY 7,25	-%2,55	CNY 7,43	CNY 7,43	CNY 7,20	77,42M
2026-05-26	CNY 7,44	-%0,53	CNY 7,44	CNY 7,50	CNY 7,37	63,70M