001333 Geçmiş veriler - Zhejiang Guanghua Technology Co., Ltd. Class A | Makkler

001333 Geçmiş veriler - Zhejiang Guanghua Technology 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 19,93	-%0,20	CNY 20,13	CNY 20,45	CNY 19,84	960,80K
2026-09-29	CNY 19,97	+%0,15	CNY 20,00	CNY 20,09	CNY 19,80	1,08M
2026-09-28	CNY 19,94	-%1,43	CNY 20,45	CNY 20,45	CNY 19,80	1,39M
2026-09-24	CNY 20,23	-%1,80	CNY 20,53	CNY 20,88	CNY 20,20	2,00M
2026-09-23	CNY 20,60	+%2,33	CNY 20,05	CNY 20,99	CNY 19,89	2,84M
2026-09-22	CNY 20,13	+%2,81	CNY 19,60	CNY 20,15	CNY 19,48	1,51M
2026-09-21	CNY 19,58	+%2,46	CNY 19,24	CNY 19,72	CNY 19,08	1,36M
2026-09-18	CNY 19,11	+%1,11	CNY 18,97	CNY 19,31	CNY 18,92	1,21M
2026-09-17	CNY 18,90	+%1,02	CNY 18,74	CNY 18,99	CNY 18,43	1,08M
2026-09-16	CNY 18,71	+%1,85	CNY 18,39	CNY 18,78	CNY 18,26	1,44M
2026-09-15	CNY 18,37	-%3,37	CNY 19,02	CNY 19,05	CNY 18,36	1,66M
2026-09-14	CNY 19,01	+%0,37	CNY 18,98	CNY 19,28	CNY 18,89	1,38M
2026-09-11	CNY 18,94	-%3,32	CNY 19,58	CNY 19,58	CNY 18,82	946,00K
2026-09-10	CNY 19,59	-%1,80	CNY 19,80	CNY 20,06	CNY 19,51	1,01M
2026-09-09	CNY 19,95	-%1,14	CNY 20,25	CNY 20,25	CNY 19,85	1,15M
2026-09-08	CNY 20,18	-%0,05	CNY 20,19	CNY 20,29	CNY 19,96	1,28M
2026-09-07	CNY 20,19	+%0,65	CNY 20,06	CNY 20,28	CNY 19,90	1,39M
2026-09-04	CNY 20,06	-%0,99	CNY 20,26	CNY 20,59	CNY 19,96	1,33M
2026-09-03	CNY 20,26	-%2,17	CNY 20,73	CNY 20,89	CNY 20,13	1,09M
2026-09-02	CNY 20,71	-%0,58	CNY 20,63	CNY 20,78	CNY 20,40	1,34M
2026-09-01	CNY 20,83	-%0,10	CNY 20,87	CNY 21,04	CNY 20,70	1,26M
2026-08-31	CNY 20,85	-%0,90	CNY 20,82	CNY 20,85	CNY 20,55	1,50M
2026-08-28	CNY 21,04	+%1,94	CNY 20,66	CNY 21,17	CNY 20,48	2,03M
2026-08-27	CNY 20,64	+%1,28	CNY 20,21	CNY 20,65	CNY 20,18	1,89M
2026-08-26	CNY 20,38	-%0,92	CNY 20,43	CNY 20,75	CNY 20,24	2,55M
2026-08-25	CNY 20,57	-%1,15	CNY 20,45	CNY 20,64	CNY 19,88	4,01M
2026-08-24	CNY 20,81	-%3,30	CNY 21,45	CNY 21,52	CNY 20,45	5,15M
2026-08-21	CNY 21,52	-%3,02	CNY 22,50	CNY 22,87	CNY 21,22	7,65M
2026-08-20	CNY 22,19	+%10,01	CNY 20,52	CNY 22,19	CNY 20,30	5,10M
2026-08-19	CNY 20,17	-%4,68	CNY 21,02	CNY 21,18	CNY 20,14	2,58M
2026-08-18	CNY 21,16	+%6,44	CNY 19,89	CNY 21,49	CNY 19,78	3,11M
2026-08-17	CNY 19,88	+%3,76	CNY 19,24	CNY 20,08	CNY 19,12	2,06M
2026-08-14	CNY 19,16	-%0,57	CNY 19,27	CNY 19,35	CNY 19,08	721,70K
2026-08-13	CNY 19,27	-%1,78	CNY 19,60	CNY 19,69	CNY 19,25	807,50K
2026-08-12	CNY 19,62	+%1,13	CNY 19,42	CNY 19,73	CNY 19,37	779,85K
2026-08-11	CNY 19,40	-%1,22	CNY 19,73	CNY 19,73	CNY 19,27	712,50K
2026-08-10	CNY 19,64	+%2,13	CNY 19,19	CNY 19,76	CNY 19,07	1,08M
2026-08-07	CNY 19,23	-%1,38	CNY 19,56	CNY 19,61	CNY 19,00	1,12M
2026-08-06	CNY 19,50	-%0,61	CNY 19,52	CNY 20,00	CNY 19,33	1,10M
2026-08-05	CNY 19,62	+%3,26	CNY 19,16	CNY 19,82	CNY 18,92	2,38M
2026-08-04	CNY 19,00	+%1,60	CNY 18,80	CNY 19,08	CNY 18,63	1,07M
2026-08-03	CNY 18,70	+%3,54	CNY 18,16	CNY 18,73	CNY 17,94	1,34M
2026-07-31	CNY 18,06	+%2,09	CNY 17,75	CNY 18,09	CNY 17,75	994,60K
2026-07-30	CNY 17,69	-%1,34	CNY 17,93	CNY 18,14	CNY 17,51	1,41M
2026-07-29	CNY 17,93	+%1,76	CNY 17,59	CNY 18,02	CNY 17,50	912,80K
2026-07-28	CNY 17,62	+%0,11	CNY 17,59	CNY 17,88	CNY 17,41	824,10K
2026-07-27	CNY 17,60	+%2,50	CNY 17,12	CNY 17,74	CNY 17,07	872,00K
2026-07-24	CNY 17,17	-%1,60	CNY 17,39	CNY 17,45	CNY 16,96	833,20K
2026-07-23	CNY 17,45	+%4,24	CNY 16,83	CNY 17,50	CNY 16,74	1,21M
2026-07-22	CNY 16,74	-%3,01	CNY 17,08	CNY 17,35	CNY 16,71	1,12M
2026-07-21	CNY 17,26	-%1,37	CNY 17,50	CNY 17,55	CNY 16,50	2,24M
2026-07-20	CNY 17,50	-%3,42	CNY 18,30	CNY 18,51	CNY 17,30	1,91M
2026-07-17	CNY 18,12	-%5,23	CNY 19,13	CNY 19,42	CNY 17,93	1,67M
2026-07-16	CNY 19,12	+%0,26	CNY 19,12	CNY 19,68	CNY 18,74	1,19M
2026-07-15	CNY 19,07	+%1,17	CNY 18,88	CNY 19,14	CNY 18,76	962,60K
2026-07-14	CNY 18,85	+%1,07	CNY 18,75	CNY 18,85	CNY 18,30	1,04M
2026-07-13	CNY 18,65	-%1,84	CNY 19,08	CNY 19,09	CNY 18,53	1,32M
2026-07-10	CNY 19,00	+%0,37	CNY 18,90	CNY 19,30	CNY 18,64	1,21M
2026-07-09	CNY 18,93	-%2,22	CNY 19,33	CNY 19,43	CNY 18,54	1,51M
2026-07-08	CNY 19,36	-%3,83	CNY 20,15	CNY 20,27	CNY 19,31	1,64M
2026-07-07	CNY 20,13	+%0,30	CNY 20,07	CNY 20,38	CNY 19,77	1,69M
2026-07-06	CNY 20,07	+%0,65	CNY 20,00	CNY 20,28	CNY 19,53	1,95M
2026-07-03	CNY 19,94	+%1,68	CNY 19,35	CNY 20,38	CNY 19,30	2,49M
2026-07-02	CNY 19,61	+%2,99	CNY 19,09	CNY 20,07	CNY 18,92	2,37M
2026-07-01	CNY 19,04	+%4,21	CNY 18,26	CNY 19,38	CNY 18,12	2,13M
2026-06-30	CNY 18,27	-%1,30	CNY 18,51	CNY 18,70	CNY 18,18	2,10M
2026-06-29	CNY 18,51	-%2,27	CNY 18,71	CNY 19,00	CNY 17,98	2,15M
2026-06-26	CNY 18,94	-%2,32	CNY 19,35	CNY 19,35	CNY 18,71	2,02M
2026-06-25	CNY 19,39	-%0,67	CNY 19,51	CNY 19,52	CNY 18,91	2,19M
2026-06-24	CNY 19,52	-%2,89	CNY 20,10	CNY 20,10	CNY 19,41	1,66M
2026-06-23	CNY 20,10	+%1,01	CNY 19,84	CNY 20,48	CNY 19,72	2,14M
2026-06-22	CNY 19,90	+%1,02	CNY 19,70	CNY 19,99	CNY 18,90	3,49M
2026-06-18	CNY 19,70	-%1,75	CNY 20,06	CNY 20,10	CNY 19,51	2,16M
2026-06-17	CNY 20,05	-%1,86	CNY 20,45	CNY 20,61	CNY 19,98	1,84M
2026-06-16	CNY 20,43	-%2,71	CNY 21,01	CNY 21,18	CNY 20,42	2,51M
2026-06-15	CNY 21,00	-%0,80	CNY 21,38	CNY 21,83	CNY 20,92	2,31M
2026-06-12	CNY 21,17	+%0,47	CNY 21,38	CNY 21,40	CNY 20,28	2,69M
2026-06-11	CNY 21,07	-%2,50	CNY 21,41	CNY 22,05	CNY 20,86	1,81M
2026-06-10	CNY 21,61	-%1,10	CNY 21,67	CNY 22,22	CNY 21,43	2,56M
2026-06-09	CNY 21,85	+%3,02	CNY 21,21	CNY 22,68	CNY 21,21	3,08M
2026-06-08	CNY 21,21	-%4,33	CNY 21,73	CNY 22,01	CNY 20,70	2,12M
2026-06-05	CNY 22,17	+%3,79	CNY 21,43	CNY 22,64	CNY 21,05	2,49M
2026-06-04	CNY 21,36	-%1,34	CNY 21,59	CNY 21,79	CNY 21,14	1,41M
2026-06-03	CNY 21,65	-%2,26	CNY 22,15	CNY 22,26	CNY 21,41	2,00M
2026-06-02	CNY 22,15	-%1,99	CNY 22,64	CNY 22,89	CNY 22,00	1,73M
2026-06-01	CNY 22,60	+%1,44	CNY 22,28	CNY 22,83	CNY 22,00	1,41M
2026-05-29	CNY 22,28	-%6,43	CNY 23,65	CNY 23,90	CNY 22,10	3,06M
2026-05-28	CNY 23,81	-%0,58	CNY 24,00	CNY 24,37	CNY 23,01	3,00M
2026-05-27	CNY 23,95	-%4,51	CNY 25,02	CNY 25,30	CNY 23,68	3,61M
2026-05-26	CNY 25,08	-%0,59	CNY 25,22	CNY 25,96	CNY 24,45	3,83M