Zhejiang Zhenyuan Share Co., Ltd. Class A 000705
SZSE · Çin · Sağlık Teknolojisi
CNY 7,130,00 (%0,00)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7,13 | %0,00 | CNY 7,14 | CNY 7,24 | CNY 7,12 | 4,05M |
| 2026-09-29 | CNY 7,13 | +%1,13 | CNY 7,05 | CNY 7,18 | CNY 6,99 | 3,82M |
| 2026-09-28 | CNY 7,05 | +%0,43 | CNY 7,02 | CNY 7,10 | CNY 6,98 | 4,38M |
| 2026-09-24 | CNY 7,02 | +%0,14 | CNY 7,01 | CNY 7,16 | CNY 6,99 |
| 5,15M |
| 2026-09-23 | CNY 7,01 | -%2,09 | CNY 7,13 | CNY 7,17 | CNY 7,00 | 5,35M |
| 2026-09-22 | CNY 7,16 | -%0,42 | CNY 7,21 | CNY 7,26 | CNY 7,07 | 4,59M |
| 2026-09-21 | CNY 7,19 | +%4,05 | CNY 6,99 | CNY 7,21 | CNY 6,95 | 6,09M |
| 2026-09-18 | CNY 6,91 | -%0,72 | CNY 6,96 | CNY 7,09 | CNY 6,90 | 4,60M |
| 2026-09-17 | CNY 6,96 | +%1,02 | CNY 6,89 | CNY 6,98 | CNY 6,83 | 3,80M |
| 2026-09-16 | CNY 6,89 | +%0,15 | CNY 6,84 | CNY 6,98 | CNY 6,75 | 4,06M |
| 2026-09-15 | CNY 6,88 | -%3,64 | CNY 7,14 | CNY 7,16 | CNY 6,85 | 4,49M |
| 2026-09-14 | CNY 7,14 | +%1,42 | CNY 7,02 | CNY 7,19 | CNY 6,96 | 5,44M |
| 2026-09-11 | CNY 7,04 | -%2,22 | CNY 7,18 | CNY 7,20 | CNY 6,96 | 5,97M |
| 2026-09-10 | CNY 7,20 | -%1,77 | CNY 7,29 | CNY 7,34 | CNY 7,19 | 4,21M |
| 2026-09-09 | CNY 7,33 | -%1,35 | CNY 7,42 | CNY 7,42 | CNY 7,30 | 4,21M |
| 2026-09-08 | CNY 7,43 | +%2,20 | CNY 7,32 | CNY 7,44 | CNY 7,23 | 5,43M |
| 2026-09-07 | CNY 7,27 | +%0,83 | CNY 7,19 | CNY 7,27 | CNY 7,19 | 4,80M |
| 2026-09-04 | CNY 7,21 | +%1,55 | CNY 7,11 | CNY 7,32 | CNY 7,09 | 6,47M |
| 2026-09-03 | CNY 7,10 | -%1,39 | CNY 7,22 | CNY 7,27 | CNY 7,08 | 4,19M |
| 2026-09-02 | CNY 7,20 | -%1,50 | CNY 7,31 | CNY 7,31 | CNY 7,16 | 3,78M |
| 2026-09-01 | CNY 7,31 | +%1,53 | CNY 7,28 | CNY 7,31 | CNY 7,18 | 4,62M |
| 2026-08-31 | CNY 7,20 | -%0,14 | CNY 7,15 | CNY 7,25 | CNY 7,11 | 4,85M |
| 2026-08-28 | CNY 7,21 | %0,00 | CNY 7,29 | CNY 7,29 | CNY 7,15 | 3,90M |
| 2026-08-27 | CNY 7,21 | +%0,14 | CNY 7,25 | CNY 7,26 | CNY 7,15 | 5,01M |
| 2026-08-26 | CNY 7,20 | -%0,14 | CNY 7,21 | CNY 7,31 | CNY 7,14 | 5,88M |
| 2026-08-25 | CNY 7,21 | +%4,04 | CNY 6,93 | CNY 7,24 | CNY 6,90 | 7,46M |
| 2026-08-24 | CNY 6,93 | -%1,56 | CNY 7,01 | CNY 7,07 | CNY 6,89 | 6,49M |
| 2026-08-21 | CNY 7,04 | -%1,81 | CNY 7,11 | CNY 7,15 | CNY 6,94 | 7,66M |
| 2026-08-20 | CNY 7,17 | +%3,46 | CNY 7,04 | CNY 7,25 | CNY 7,02 | 9,47M |
| 2026-08-19 | CNY 6,93 | -%2,12 | CNY 7,06 | CNY 7,19 | CNY 6,89 | 10,07M |
| 2026-08-18 | CNY 7,08 | +%0,57 | CNY 7,00 | CNY 7,35 | CNY 6,97 | 12,20M |
| 2026-08-17 | CNY 7,04 | -%0,42 | CNY 7,04 | CNY 7,13 | CNY 6,86 | 6,07M |
| 2026-08-14 | CNY 7,07 | +%1,58 | CNY 6,97 | CNY 7,20 | CNY 6,89 | 7,59M |
| 2026-08-13 | CNY 6,96 | -%0,85 | CNY 7,02 | CNY 7,09 | CNY 6,82 | 7,36M |
| 2026-08-12 | CNY 7,02 | +%1,45 | CNY 6,98 | CNY 7,05 | CNY 6,86 | 7,11M |
| 2026-08-11 | CNY 6,92 | %0,00 | CNY 6,88 | CNY 7,08 | CNY 6,87 | 6,93M |
| 2026-08-10 | CNY 6,92 | +%3,13 | CNY 6,71 | CNY 6,99 | CNY 6,69 | 7,89M |
| 2026-08-07 | CNY 6,71 | +%1,67 | CNY 6,58 | CNY 6,74 | CNY 6,53 | 6,36M |
| 2026-08-06 | CNY 6,60 | +%0,76 | CNY 6,55 | CNY 6,62 | CNY 6,47 | 5,86M |
| 2026-08-05 | CNY 6,55 | -%1,80 | CNY 6,66 | CNY 6,71 | CNY 6,50 | 6,59M |
| 2026-08-04 | CNY 6,67 | +%0,15 | CNY 6,69 | CNY 6,75 | CNY 6,60 | 5,02M |
| 2026-08-03 | CNY 6,66 | +%1,83 | CNY 6,59 | CNY 6,67 | CNY 6,51 | 5,14M |
| 2026-07-31 | CNY 6,54 | +%1,71 | CNY 6,47 | CNY 6,54 | CNY 6,38 | 4,62M |
| 2026-07-30 | CNY 6,43 | -%0,46 | CNY 6,42 | CNY 6,55 | CNY 6,37 | 4,13M |
| 2026-07-29 | CNY 6,46 | +%1,57 | CNY 6,35 | CNY 6,53 | CNY 6,35 | 5,07M |
| 2026-07-28 | CNY 6,36 | +%0,79 | CNY 6,29 | CNY 6,46 | CNY 6,26 | 4,20M |
| 2026-07-27 | CNY 6,31 | +%3,10 | CNY 6,10 | CNY 6,35 | CNY 6,09 | 5,58M |
| 2026-07-24 | CNY 6,12 | -%2,86 | CNY 6,24 | CNY 6,33 | CNY 6,10 | 5,74M |
| 2026-07-23 | CNY 6,30 | +%2,44 | CNY 6,15 | CNY 6,33 | CNY 6,10 | 5,65M |
| 2026-07-22 | CNY 6,15 | -%1,44 | CNY 6,19 | CNY 6,35 | CNY 6,12 | 5,64M |
| 2026-07-21 | CNY 6,24 | -%1,73 | CNY 6,39 | CNY 6,42 | CNY 6,08 | 9,95M |
| 2026-07-20 | CNY 6,35 | -%2,01 | CNY 6,46 | CNY 6,59 | CNY 6,30 | 8,04M |
| 2026-07-17 | CNY 6,48 | -%3,43 | CNY 6,69 | CNY 6,83 | CNY 6,45 | 10,96M |
| 2026-07-16 | CNY 6,71 | +%1,98 | CNY 6,49 | CNY 6,75 | CNY 6,45 | 8,63M |
| 2026-07-15 | CNY 6,58 | +%3,95 | CNY 6,35 | CNY 6,65 | CNY 6,31 | 10,48M |
| 2026-07-14 | CNY 6,33 | +%2,26 | CNY 6,22 | CNY 6,38 | CNY 6,10 | 10,00M |
| 2026-07-13 | CNY 6,19 | -%0,48 | CNY 6,22 | CNY 6,32 | CNY 6,15 | 6,88M |
| 2026-07-10 | CNY 6,22 | +%2,64 | CNY 6,06 | CNY 6,31 | CNY 5,93 | 8,14M |
| 2026-07-09 | CNY 6,06 | -%0,66 | CNY 6,09 | CNY 6,22 | CNY 5,98 | 5,69M |
| 2026-07-08 | CNY 6,10 | -%0,16 | CNY 6,12 | CNY 6,21 | CNY 6,01 | 5,64M |
| 2026-07-07 | CNY 6,11 | -%3,17 | CNY 6,32 | CNY 6,32 | CNY 6,09 | 5,42M |
| 2026-07-06 | CNY 6,31 | +%0,48 | CNY 6,29 | CNY 6,39 | CNY 6,24 | 5,40M |
| 2026-07-03 | CNY 6,28 | +%1,95 | CNY 6,20 | CNY 6,33 | CNY 6,12 | 6,46M |
| 2026-07-02 | CNY 6,16 | +%0,16 | CNY 6,15 | CNY 6,33 | CNY 6,10 | 5,98M |
| 2026-07-01 | CNY 6,15 | +%5,13 | CNY 5,87 | CNY 6,20 | CNY 5,80 | 8,79M |
| 2026-06-30 | CNY 5,85 | -%2,99 | CNY 6,00 | CNY 6,06 | CNY 5,81 | 6,08M |
| 2026-06-29 | CNY 6,03 | +%0,67 | CNY 5,99 | CNY 6,06 | CNY 5,76 | 6,96M |
| 2026-06-26 | CNY 5,99 | -%2,12 | CNY 6,06 | CNY 6,11 | CNY 5,92 | 5,94M |
| 2026-06-25 | CNY 6,12 | -%1,61 | CNY 6,20 | CNY 6,20 | CNY 5,98 | 5,78M |
| 2026-06-24 | CNY 6,22 | -%4,16 | CNY 6,44 | CNY 6,52 | CNY 6,18 | 6,68M |
| 2026-06-23 | CNY 6,49 | +%2,69 | CNY 6,30 | CNY 6,61 | CNY 6,29 | 8,25M |
| 2026-06-22 | CNY 6,32 | +%0,16 | CNY 6,25 | CNY 6,34 | CNY 6,05 | 6,01M |
| 2026-06-18 | CNY 6,31 | -%1,10 | CNY 6,40 | CNY 6,45 | CNY 6,27 | 4,30M |
| 2026-06-17 | CNY 6,38 | -%2,60 | CNY 6,57 | CNY 6,58 | CNY 6,35 | 4,37M |
| 2026-06-16 | CNY 6,55 | -%2,53 | CNY 6,70 | CNY 6,71 | CNY 6,39 | 7,74M |
| 2026-06-15 | CNY 6,72 | +%0,45 | CNY 6,75 | CNY 6,86 | CNY 6,65 | 5,91M |
| 2026-06-12 | CNY 6,69 | +%1,36 | CNY 6,64 | CNY 6,73 | CNY 6,52 | 5,19M |
| 2026-06-11 | CNY 6,60 | -%2,22 | CNY 6,75 | CNY 6,75 | CNY 6,50 | 6,37M |
| 2026-06-10 | CNY 6,75 | +%0,15 | CNY 6,70 | CNY 6,77 | CNY 6,56 | 5,66M |
| 2026-06-09 | CNY 6,74 | +%0,60 | CNY 6,70 | CNY 6,90 | CNY 6,59 | 5,55M |
| 2026-06-08 | CNY 6,70 | -%2,19 | CNY 6,71 | CNY 6,98 | CNY 6,60 | 5,59M |
| 2026-06-05 | CNY 6,85 | +%1,18 | CNY 6,79 | CNY 6,95 | CNY 6,69 | 5,30M |
| 2026-06-04 | CNY 6,77 | -%1,60 | CNY 6,87 | CNY 6,92 | CNY 6,71 | 5,31M |
| 2026-06-03 | CNY 6,88 | -%1,99 | CNY 7,01 | CNY 7,04 | CNY 6,86 | 5,48M |
| 2026-06-02 | CNY 7,02 | -%2,77 | CNY 7,26 | CNY 7,27 | CNY 6,98 | 7,65M |
| 2026-06-01 | CNY 7,22 | +%3,14 | CNY 6,98 | CNY 7,31 | CNY 6,92 | 8,09M |
| 2026-05-29 | CNY 7,00 | %0,00 | CNY 7,02 | CNY 7,11 | CNY 6,98 | 6,65M |
| 2026-05-28 | CNY 7,00 | +%0,57 | CNY 6,96 | CNY 7,17 | CNY 6,84 | 5,80M |
| 2026-05-27 | CNY 6,96 | -%1,56 | CNY 7,10 | CNY 7,11 | CNY 6,89 | 6,12M |
| 2026-05-26 | CNY 7,07 | -%2,88 | CNY 7,30 | CNY 7,31 | CNY 7,03 | 6,47M |