001306 Geçmiş veriler - Zhejiang XiaSha Precision Manufacturing Co., Ltd. Class A | Makkler

001306 Geçmiş veriler - Zhejiang XiaSha Precision Manufacturing Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 55,80	-%1,24	CNY 57,20	CNY 57,66	CNY 55,62	620,08K
2026-09-29	CNY 56,50	-%0,98	CNY 57,01	CNY 57,02	CNY 55,81	747,98K
2026-09-28	CNY 57,06	-%0,23	CNY 56,90	CNY 57,69	CNY 56,00	1,05M
2026-09-24	CNY 57,19	+%0,65	CNY 56,82	CNY 58,32	CNY 56,45	1,22M
2026-09-23	CNY 56,82	-%0,44	CNY 57,00	CNY 57,00	CNY 56,00	887,63K
2026-09-22	CNY 57,07	-%1,13	CNY 57,26	CNY 57,73	CNY 56,48	1,34M
2026-09-21	CNY 57,72	+%4,30	CNY 55,34	CNY 58,45	CNY 55,06	2,12M
2026-09-18	CNY 55,34	+%4,32	CNY 53,03	CNY 57,28	CNY 53,03	1,95M
2026-09-17	CNY 53,05	-%1,67	CNY 52,00	CNY 54,62	CNY 51,95	1,93M
2026-09-16	CNY 53,95	+%3,69	CNY 51,62	CNY 57,23	CNY 51,09	1,87M
2026-09-15	CNY 52,03	-%1,14	CNY 53,24	CNY 53,24	CNY 51,83	255,00K
2026-09-14	CNY 52,63	+%1,13	CNY 52,89	CNY 53,39	CNY 51,54	355,10K
2026-09-11	CNY 52,04	-%1,81	CNY 53,18	CNY 53,18	CNY 51,35	489,93K
2026-09-10	CNY 53,00	-%2,70	CNY 54,50	CNY 54,50	CNY 53,00	383,70K
2026-09-09	CNY 54,47	-%1,13	CNY 55,09	CNY 55,94	CNY 54,23	424,90K
2026-09-08	CNY 55,09	-%0,34	CNY 55,76	CNY 55,76	CNY 54,60	399,90K
2026-09-07	CNY 55,28	+%0,80	CNY 54,90	CNY 56,08	CNY 54,51	511,40K
2026-09-04	CNY 54,84	-%1,51	CNY 56,59	CNY 56,78	CNY 54,50	593,90K
2026-09-03	CNY 55,68	+%1,66	CNY 55,20	CNY 56,47	CNY 54,73	711,30K
2026-09-02	CNY 54,77	+%0,90	CNY 54,00	CNY 55,18	CNY 53,58	424,92K
2026-09-01	CNY 54,28	-%0,55	CNY 54,49	CNY 54,85	CNY 54,00	450,30K
2026-08-31	CNY 54,58	+%2,44	CNY 53,50	CNY 54,67	CNY 53,05	626,22K
2026-08-28	CNY 53,28	-%1,13	CNY 54,25	CNY 54,25	CNY 53,26	323,10K
2026-08-27	CNY 53,89	+%0,43	CNY 54,00	CNY 54,25	CNY 52,83	452,90K
2026-08-26	CNY 53,66	-%1,56	CNY 54,45	CNY 54,45	CNY 52,71	490,90K
2026-08-25	CNY 54,51	+%3,32	CNY 53,04	CNY 54,70	CNY 52,18	500,60K
2026-08-24	CNY 52,76	-%1,49	CNY 54,08	CNY 54,18	CNY 52,16	386,80K
2026-08-21	CNY 53,56	+%0,49	CNY 53,51	CNY 53,95	CNY 52,17	498,45K
2026-08-20	CNY 53,30	+%2,21	CNY 53,20	CNY 54,10	CNY 52,51	687,80K
2026-08-19	CNY 52,15	-%7,37	CNY 55,93	CNY 56,42	CNY 52,00	931,51K
2026-08-18	CNY 56,30	+%0,34	CNY 55,82	CNY 56,40	CNY 55,10	591,70K
2026-08-17	CNY 56,11	+%2,50	CNY 55,01	CNY 56,73	CNY 54,02	648,40K
2026-08-14	CNY 54,74	+%0,79	CNY 54,30	CNY 54,86	CNY 53,84	479,80K
2026-08-13	CNY 54,31	-%2,81	CNY 55,88	CNY 55,99	CNY 54,29	599,70K
2026-08-12	CNY 55,88	+%3,08	CNY 54,29	CNY 56,15	CNY 53,79	806,85K
2026-08-11	CNY 54,21	+%1,92	CNY 52,30	CNY 54,76	CNY 52,06	807,56K
2026-08-10	CNY 53,19	+%1,10	CNY 53,06	CNY 53,85	CNY 51,70	604,15K
2026-08-07	CNY 52,61	+%0,04	CNY 52,59	CNY 53,12	CNY 51,00	577,35K
2026-08-06	CNY 52,59	-%0,83	CNY 53,19	CNY 53,39	CNY 51,51	675,70K
2026-08-05	CNY 53,03	+%2,41	CNY 51,97	CNY 54,50	CNY 51,21	1,15M
2026-08-04	CNY 51,78	+%3,33	CNY 50,11	CNY 51,91	CNY 49,65	757,60K
2026-08-03	CNY 50,11	+%3,15	CNY 48,68	CNY 50,41	CNY 48,57	711,85K
2026-07-31	CNY 48,58	+%2,95	CNY 47,51	CNY 49,33	CNY 47,21	742,30K
2026-07-30	CNY 47,19	-%0,46	CNY 47,45	CNY 48,25	CNY 46,50	675,10K
2026-07-29	CNY 47,41	+%1,52	CNY 46,71	CNY 47,95	CNY 46,00	722,50K
2026-07-28	CNY 46,70	+%1,10	CNY 46,09	CNY 47,34	CNY 45,89	495,10K
2026-07-27	CNY 46,19	+%2,44	CNY 45,00	CNY 46,58	CNY 45,00	559,50K
2026-07-24	CNY 45,09	-%2,68	CNY 45,50	CNY 46,26	CNY 44,81	538,90K
2026-07-23	CNY 46,33	+%1,80	CNY 45,51	CNY 46,38	CNY 44,90	651,40K
2026-07-22	CNY 45,51	-%2,34	CNY 46,22	CNY 46,88	CNY 44,50	774,00K
2026-07-21	CNY 46,60	+%2,89	CNY 46,42	CNY 47,00	CNY 42,50	1,23M
2026-07-20	CNY 45,29	-%5,05	CNY 47,68	CNY 48,86	CNY 44,52	1,14M
2026-07-17	CNY 47,70	-%6,34	CNY 50,88	CNY 51,21	CNY 46,90	994,50K
2026-07-16	CNY 50,93	%0,00	CNY 50,08	CNY 52,00	CNY 49,86	773,66K
2026-07-15	CNY 50,93	+%0,47	CNY 50,08	CNY 51,69	CNY 49,84	753,26K
2026-07-14	CNY 50,69	-%0,22	CNY 51,71	CNY 51,71	CNY 49,00	796,34K
2026-07-13	CNY 50,80	-%7,15	CNY 54,31	CNY 54,64	CNY 50,00	1,18M
2026-07-10	CNY 54,71	+%2,72	CNY 52,01	CNY 57,48	CNY 52,01	1,32M
2026-07-09	CNY 53,26	-%0,63	CNY 54,70	CNY 55,69	CNY 51,41	951,31K
2026-07-08	CNY 53,60	-%6,69	CNY 57,44	CNY 57,90	CNY 53,60	1,15M
2026-07-07	CNY 57,44	-%4,85	CNY 61,26	CNY 61,68	CNY 57,15	1,14M
2026-07-06	CNY 60,37	-%4,61	CNY 65,01	CNY 65,09	CNY 60,06	2,08M
2026-07-03	CNY 63,29	+%9,99	CNY 57,75	CNY 63,29	CNY 57,58	1,51M
2026-07-02	CNY 57,54	+%1,12	CNY 57,00	CNY 60,00	CNY 57,00	1,03M
2026-07-01	CNY 56,90	+%4,27	CNY 55,00	CNY 57,57	CNY 54,50	926,82K
2026-06-30	CNY 54,57	+%3,23	CNY 53,00	CNY 55,10	CNY 52,30	776,40K
2026-06-29	CNY 52,86	-%0,94	CNY 53,36	CNY 53,50	CNY 51,13	767,46K
2026-06-26	CNY 53,36	-%3,73	CNY 55,30	CNY 55,30	CNY 53,30	664,10K
2026-06-25	CNY 55,43	-%5,25	CNY 57,82	CNY 58,48	CNY 55,32	957,05K
2026-06-24	CNY 58,50	-%2,95	CNY 59,98	CNY 60,28	CNY 57,36	844,82K
2026-06-23	CNY 60,28	+%0,92	CNY 59,37	CNY 61,28	CNY 58,87	795,93K
2026-06-22	CNY 59,73	-%5,04	CNY 63,01	CNY 63,56	CNY 57,07	1,33M
2026-06-18	CNY 62,90	+%4,12	CNY 60,00	CNY 63,88	CNY 59,51	1,30M
2026-06-17	CNY 60,41	-%2,00	CNY 61,75	CNY 61,75	CNY 59,80	591,30K
2026-06-16	CNY 61,64	+%1,67	CNY 60,69	CNY 62,25	CNY 59,31	718,85K
2026-06-15	CNY 60,63	+%0,97	CNY 60,20	CNY 61,33	CNY 60,00	612,50K
2026-06-12	CNY 60,05	+%0,07	CNY 61,10	CNY 62,29	CNY 59,81	851,90K
2026-06-11	CNY 60,01	-%3,04	CNY 61,32	CNY 61,68	CNY 59,29	755,00K
2026-06-10	CNY 61,89	-%3,60	CNY 63,48	CNY 64,81	CNY 61,04	764,00K
2026-06-09	CNY 64,20	-%0,33	CNY 65,71	CNY 66,30	CNY 62,88	1,01M
2026-06-08	CNY 64,41	+%0,80	CNY 61,00	CNY 66,21	CNY 61,00	2,06M
2026-06-05	CNY 63,90	+%7,85	CNY 59,98	CNY 65,18	CNY 56,71	2,32M
2026-06-04	CNY 59,25	-%1,43	CNY 59,59	CNY 61,00	CNY 58,91	604,00K
2026-06-03	CNY 60,11	-%2,89	CNY 61,91	CNY 62,00	CNY 59,62	828,02K
2026-06-02	CNY 61,90	-%1,62	CNY 62,95	CNY 64,00	CNY 61,50	512,20K
2026-06-01	CNY 62,92	+%1,24	CNY 61,90	CNY 63,83	CNY 61,22	542,12K
2026-05-29	CNY 62,15	-%6,92	CNY 66,78	CNY 67,28	CNY 61,69	1,06M
2026-05-28	CNY 66,77	-%1,08	CNY 67,00	CNY 67,60	CNY 64,80	802,72K
2026-05-27	CNY 67,50	-%4,15	CNY 70,50	CNY 70,70	CNY 67,18	1,03M
2026-05-26	CNY 70,42	-%1,62	CNY 71,37	CNY 74,86	CNY 69,70	1,23M