002058 Geçmiş veriler - Shanghai Zizhu High-Tech Science And Technology Co Ltd Class A | Makkler

002058 Geçmiş veriler - Shanghai Zizhu High-Tech Science And Technology Co Ltd Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 20,20	+%10,02	CNY 20,20	CNY 20,20	CNY 20,20	2,53M
2026-09-29	CNY 18,36	+%10,01	CNY 17,08	CNY 18,36	CNY 16,84	5,12M
2026-09-28	CNY 16,69	-%3,08	CNY 17,60	CNY 17,60	CNY 16,33	2,37M
2026-09-24	CNY 17,22	-%0,69	CNY 17,24	CNY 17,40	CNY 17,02	1,67M
2026-09-23	CNY 17,34	-%2,42	CNY 17,79	CNY 17,91	CNY 17,24	2,28M
2026-09-22	CNY 17,77	-%0,56	CNY 17,84	CNY 18,19	CNY 17,56	3,87M
2026-09-21	CNY 17,87	+%6,05	CNY 16,99	CNY 18,50	CNY 16,89	5,91M
2026-09-18	CNY 16,85	+%0,30	CNY 16,95	CNY 17,08	CNY 16,73	2,75M
2026-09-17	CNY 16,80	-%1,06	CNY 16,98	CNY 17,13	CNY 16,55	3,29M
2026-09-16	CNY 16,98	+%1,92	CNY 16,73	CNY 17,18	CNY 16,16	5,00M
2026-09-15	CNY 16,66	+%2,90	CNY 16,09	CNY 17,11	CNY 15,91	4,51M
2026-09-14	CNY 16,19	+%3,45	CNY 15,66	CNY 16,67	CNY 15,39	3,52M
2026-09-11	CNY 15,65	-%1,82	CNY 15,68	CNY 15,87	CNY 15,20	2,07M
2026-09-10	CNY 15,94	-%1,06	CNY 16,05	CNY 16,19	CNY 15,90	1,68M
2026-09-09	CNY 16,11	-%1,29	CNY 16,28	CNY 16,38	CNY 16,01	1,74M
2026-09-08	CNY 16,32	-%0,37	CNY 16,34	CNY 16,47	CNY 16,16	2,48M
2026-09-07	CNY 16,38	-%0,97	CNY 16,54	CNY 16,65	CNY 16,30	2,51M
2026-09-04	CNY 16,54	+%1,04	CNY 16,56	CNY 17,68	CNY 16,46	5,19M
2026-09-03	CNY 16,37	-%1,80	CNY 16,76	CNY 16,94	CNY 16,31	1,68M
2026-09-02	CNY 16,67	-%1,59	CNY 16,69	CNY 17,10	CNY 16,61	1,89M
2026-09-01	CNY 16,94	-%0,65	CNY 17,09	CNY 17,35	CNY 16,91	2,09M
2026-08-31	CNY 17,05	+%0,12	CNY 16,81	CNY 17,20	CNY 16,72	3,47M
2026-08-28	CNY 17,03	+%1,49	CNY 17,04	CNY 18,28	CNY 17,03	4,92M
2026-08-27	CNY 16,78	+%2,25	CNY 16,36	CNY 16,80	CNY 16,31	2,62M
2026-08-26	CNY 16,41	+%0,12	CNY 16,31	CNY 16,58	CNY 16,09	1,86M
2026-08-25	CNY 16,39	+%2,89	CNY 15,63	CNY 16,44	CNY 15,63	2,00M
2026-08-24	CNY 15,93	-%2,45	CNY 16,37	CNY 16,60	CNY 15,72	2,61M
2026-08-21	CNY 16,33	+%1,05	CNY 16,00	CNY 16,40	CNY 15,85	1,95M
2026-08-20	CNY 16,16	+%3,00	CNY 15,98	CNY 16,34	CNY 15,74	2,18M
2026-08-19	CNY 15,69	-%4,91	CNY 16,49	CNY 16,56	CNY 15,60	2,50M
2026-08-18	CNY 16,50	-%0,96	CNY 16,68	CNY 16,78	CNY 16,38	2,22M
2026-08-17	CNY 16,66	+%0,12	CNY 16,75	CNY 16,79	CNY 16,32	3,34M
2026-08-14	CNY 16,64	-%1,48	CNY 16,88	CNY 16,94	CNY 16,54	2,66M
2026-08-13	CNY 16,89	-%1,11	CNY 17,17	CNY 17,20	CNY 16,85	2,67M
2026-08-12	CNY 17,08	+%0,53	CNY 17,15	CNY 17,24	CNY 16,93	2,83M
2026-08-11	CNY 16,99	-%2,02	CNY 17,28	CNY 17,28	CNY 16,70	3,74M
2026-08-10	CNY 17,34	+%1,70	CNY 16,90	CNY 17,45	CNY 16,73	4,86M
2026-08-07	CNY 17,05	+%2,34	CNY 16,50	CNY 17,86	CNY 16,40	6,05M
2026-08-06	CNY 16,66	-%1,54	CNY 16,85	CNY 16,96	CNY 16,21	5,21M
2026-08-05	CNY 16,92	+%1,20	CNY 16,73	CNY 16,94	CNY 16,46	5,35M
2026-08-04	CNY 16,72	-%1,30	CNY 16,94	CNY 17,40	CNY 16,37	9,01M
2026-08-03	CNY 16,94	+%10,00	CNY 15,50	CNY 16,94	CNY 15,45	1,88M
2026-07-31	CNY 15,40	+%4,34	CNY 14,88	CNY 15,58	CNY 14,88	2,86M
2026-07-30	CNY 14,76	-%4,77	CNY 15,50	CNY 15,66	CNY 14,61	2,80M
2026-07-29	CNY 15,50	+%1,44	CNY 15,13	CNY 15,58	CNY 14,98	2,06M
2026-07-28	CNY 15,28	-%1,10	CNY 15,45	CNY 15,83	CNY 15,15	1,65M
2026-07-27	CNY 15,45	+%3,00	CNY 14,91	CNY 15,55	CNY 14,91	1,60M
2026-07-24	CNY 15,00	-%2,28	CNY 15,09	CNY 15,25	CNY 14,82	1,47M
2026-07-23	CNY 15,35	+%3,79	CNY 15,18	CNY 15,43	CNY 14,80	2,30M
2026-07-22	CNY 14,79	-%3,90	CNY 15,33	CNY 15,78	CNY 14,72	2,80M
2026-07-21	CNY 15,39	+%2,87	CNY 14,96	CNY 15,58	CNY 14,01	3,38M
2026-07-20	CNY 14,96	-%5,32	CNY 15,80	CNY 16,28	CNY 14,66	2,73M
2026-07-17	CNY 15,80	-%4,47	CNY 16,66	CNY 17,10	CNY 15,60	2,62M
2026-07-16	CNY 16,54	-%4,45	CNY 17,62	CNY 17,81	CNY 16,34	3,49M
2026-07-15	CNY 17,31	-%4,42	CNY 18,63	CNY 19,73	CNY 17,31	4,33M
2026-07-14	CNY 18,11	+%6,78	CNY 16,97	CNY 18,66	CNY 16,67	5,24M
2026-07-13	CNY 16,96	-%6,19	CNY 17,98	CNY 18,04	CNY 16,88	2,36M
2026-07-10	CNY 18,08	-%0,93	CNY 18,26	CNY 18,45	CNY 18,00	2,35M
2026-07-09	CNY 18,25	-%2,04	CNY 18,65	CNY 18,73	CNY 17,81	1,82M
2026-07-08	CNY 18,63	-%1,43	CNY 19,01	CNY 19,05	CNY 18,20	1,20M
2026-07-07	CNY 18,90	-%5,26	CNY 20,09	CNY 20,09	CNY 18,84	1,58M
2026-07-06	CNY 19,95	-%2,11	CNY 20,38	CNY 20,60	CNY 19,87	1,62M
2026-07-03	CNY 20,38	+%1,19	CNY 20,10	CNY 20,97	CNY 20,02	1,92M
2026-07-02	CNY 20,14	-%1,27	CNY 20,63	CNY 20,63	CNY 20,01	1,90M
2026-07-01	CNY 20,40	+%1,34	CNY 20,30	CNY 21,20	CNY 20,02	3,21M
2026-06-30	CNY 20,13	+%0,25	CNY 20,07	CNY 20,57	CNY 19,78	1,96M
2026-06-29	CNY 20,08	+%0,20	CNY 19,97	CNY 20,36	CNY 19,20	2,52M
2026-06-26	CNY 20,04	+%0,05	CNY 20,01	CNY 20,68	CNY 19,77	2,10M
2026-06-25	CNY 20,03	-%4,30	CNY 21,22	CNY 21,26	CNY 19,82	3,17M
2026-06-24	CNY 20,93	-%1,74	CNY 21,33	CNY 21,45	CNY 20,80	1,96M
2026-06-23	CNY 21,30	-%0,14	CNY 21,52	CNY 21,80	CNY 21,21	2,49M
2026-06-22	CNY 21,33	-%4,39	CNY 22,52	CNY 22,55	CNY 21,07	3,51M
2026-06-18	CNY 22,31	-%5,23	CNY 23,52	CNY 23,59	CNY 22,27	3,25M
2026-06-17	CNY 23,54	-%5,12	CNY 24,65	CNY 24,86	CNY 23,01	5,47M
2026-06-16	CNY 24,81	+%10,02	CNY 22,33	CNY 24,81	CNY 21,70	5,60M
2026-06-15	CNY 22,55	+%0,22	CNY 23,58	CNY 23,64	CNY 22,08	3,97M
2026-06-12	CNY 22,50	%0,00	CNY 22,50	CNY 22,50	CNY 22,50	0
2026-06-11	CNY 22,50	-%1,10	CNY 22,76	CNY 22,78	CNY 21,83	1,27M
2026-06-10	CNY 22,75	+%2,48	CNY 22,43	CNY 22,90	CNY 21,90	1,05M
2026-06-09	CNY 22,20	-%3,73	CNY 22,95	CNY 23,16	CNY 21,98	2,13M
2026-06-08	CNY 23,06	-%4,99	CNY 23,51	CNY 24,10	CNY 23,06	965,20K
2026-06-05	CNY 24,27	+%0,29	CNY 24,15	CNY 24,44	CNY 23,96	808,50K
2026-06-04	CNY 24,20	-%1,71	CNY 24,62	CNY 24,62	CNY 23,78	1,42M
2026-06-03	CNY 24,62	-%1,24	CNY 25,01	CNY 25,27	CNY 24,58	1,02M
2026-06-02	CNY 24,93	-%2,81	CNY 25,40	CNY 25,88	CNY 24,46	1,32M
2026-06-01	CNY 25,65	-%0,47	CNY 25,77	CNY 26,14	CNY 25,53	801,80K
2026-05-29	CNY 25,77	-%3,37	CNY 26,66	CNY 26,66	CNY 25,66	1,50M
2026-05-28	CNY 26,67	-%0,71	CNY 26,61	CNY 27,35	CNY 26,30	1,90M
2026-05-27	CNY 26,86	+%3,99	CNY 25,88	CNY 26,98	CNY 25,50	2,10M
2026-05-26	CNY 25,83	-%1,67	CNY 26,27	CNY 26,27	CNY 25,78	1,41M