Shenzhen Zowee Tech Co. Ltd. Class A 002369
SZSE · Çin · Elektronik Teknoloji
CNY 5,56-0,04 (-%0,71)
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 5,56 | -%0,71 | CNY 5,62 | CNY 5,67 | CNY 5,52 | 6,01M |
| 2026-09-29 | CNY 5,60 | +%1,63 | CNY 5,51 | CNY 5,64 | CNY 5,47 | 7,58M |
| 2026-09-28 | CNY 5,51 | -%0,90 | CNY 5,54 | CNY 5,58 | CNY 5,42 | 9,60M |
| 2026-09-24 | CNY 5,56 | -%1,42 | CNY 5,64 | CNY 5,67 | CNY 5,55 | 5,91M |
| 2026-09-23 | CNY 5,64 | -%2,42 | CNY 5,77 | CNY 5,78 | CNY 5,59 | 8,80M |
| 2026-09-22 | CNY 5,78 | +%0,17 | CNY 5,78 | CNY 5,81 | CNY 5,70 | 9,80M |
| 2026-09-21 | CNY 5,77 | +%1,58 | CNY 5,69 | CNY 5,79 | CNY 5,68 | 10,57M |
| 2026-09-18 | CNY 5,68 | %0,00 | CNY 5,72 | CNY 5,77 | CNY 5,65 | 9,21M |
| 2026-09-17 | CNY 5,68 | -%0,18 | CNY 5,69 | CNY 5,71 | CNY 5,57 | 9,59M |
| 2026-09-16 | CNY 5,69 | +%0,89 | CNY 5,64 | CNY 5,75 | CNY 5,58 | 9,28M |
| 2026-09-15 | CNY 5,64 | -%2,76 | CNY 5,80 | CNY 5,85 | CNY 5,64 | 8,61M |
| 2026-09-14 | CNY 5,80 | -%0,85 | CNY 5,86 | CNY 5,86 | CNY 5,77 | 7,28M |
| 2026-09-11 | CNY 5,85 | -%1,52 | CNY 5,89 | CNY 5,93 | CNY 5,73 | 11,97M |
| 2026-09-10 | CNY 5,94 | -%1,66 | CNY 5,99 | CNY 6,00 | CNY 5,87 | 12,38M |
| 2026-09-09 | CNY 6,04 | -%2,11 | CNY 6,16 | CNY 6,17 | CNY 5,98 | 14,06M |
| 2026-09-08 | CNY 6,17 | -%0,16 | CNY 6,18 | CNY 6,24 | CNY 6,14 | 10,81M |
| 2026-09-07 | CNY 6,18 | %0,00 | CNY 6,20 | CNY 6,26 | CNY 6,15 | 11,01M |
| 2026-09-04 | CNY 6,18 | -%0,32 | CNY 6,29 | CNY 6,34 | CNY 6,13 | 16,26M |
| 2026-09-03 | CNY 6,20 | -%3,58 | CNY 6,49 | CNY 6,49 | CNY 6,18 | 22,19M |
| 2026-09-02 | CNY 6,43 | -%0,46 | CNY 6,34 | CNY 6,49 | CNY 6,34 | 18,84M |
| 2026-09-01 | CNY 6,46 | +%2,22 | CNY 6,31 | CNY 6,48 | CNY 6,29 | 25,76M |
| 2026-08-31 | CNY 6,32 | +%0,48 | CNY 6,21 | CNY 6,35 | CNY 6,20 | 23,22M |
| 2026-08-28 | CNY 6,29 | -%0,79 | CNY 6,28 | CNY 6,39 | CNY 6,21 | 36,36M |
| 2026-08-27 | CNY 6,34 | +%2,92 | CNY 6,19 | CNY 6,78 | CNY 6,10 | 56,57M |
| 2026-08-26 | CNY 6,16 | +%3,01 | CNY 6,00 | CNY 6,41 | CNY 5,94 | 38,38M |
| 2026-08-25 | CNY 5,98 | +%2,22 | CNY 5,76 | CNY 5,98 | CNY 5,73 | 19,52M |
| 2026-08-24 | CNY 5,85 | -%1,52 | CNY 5,89 | CNY 5,98 | CNY 5,75 | 18,88M |
| 2026-08-21 | CNY 5,94 | +%4,58 | CNY 5,60 | CNY 5,95 | CNY 5,57 | 32,66M |
| 2026-08-20 | CNY 5,68 | +%2,71 | CNY 5,58 | CNY 5,72 | CNY 5,53 | 17,94M |
| 2026-08-19 | CNY 5,53 | -%4,82 | CNY 5,77 | CNY 5,78 | CNY 5,51 | 18,28M |
| 2026-08-18 | CNY 5,81 | -%1,19 | CNY 5,87 | CNY 5,88 | CNY 5,73 | 18,01M |
| 2026-08-17 | CNY 5,88 | -%0,68 | CNY 5,90 | CNY 5,92 | CNY 5,81 | 19,71M |
| 2026-08-14 | CNY 5,92 | -%1,66 | CNY 6,06 | CNY 6,08 | CNY 5,83 | 26,67M |
| 2026-08-13 | CNY 6,02 | +%1,01 | CNY 6,00 | CNY 6,38 | CNY 5,93 | 42,81M |
| 2026-08-12 | CNY 5,96 | +%0,68 | CNY 5,98 | CNY 6,02 | CNY 5,84 | 25,58M |
| 2026-08-11 | CNY 5,92 | +%0,51 | CNY 5,83 | CNY 5,93 | CNY 5,79 | 26,68M |
| 2026-08-10 | CNY 5,89 | -%0,84 | CNY 5,94 | CNY 5,96 | CNY 5,76 | 33,67M |
| 2026-08-07 | CNY 5,94 | -%5,26 | CNY 6,37 | CNY 6,52 | CNY 5,84 | 76,54M |
| 2026-08-06 | CNY 6,27 | +%10,00 | CNY 5,75 | CNY 6,27 | CNY 5,71 | 27,50M |
| 2026-08-05 | CNY 5,70 | +%1,79 | CNY 5,59 | CNY 5,75 | CNY 5,57 | 21,94M |
| 2026-08-04 | CNY 5,60 | +%1,45 | CNY 5,55 | CNY 5,61 | CNY 5,48 | 20,78M |
| 2026-08-03 | CNY 5,52 | +%2,60 | CNY 5,40 | CNY 5,53 | CNY 5,40 | 22,29M |
| 2026-07-31 | CNY 5,38 | %0,00 | CNY 5,38 | CNY 5,50 | CNY 5,35 | 26,70M |
| 2026-07-30 | CNY 5,38 | -%4,10 | CNY 5,42 | CNY 5,56 | CNY 5,36 | 44,14M |
| 2026-07-29 | CNY 5,61 | +%4,66 | CNY 5,40 | CNY 5,90 | CNY 5,38 | 71,66M |
| 2026-07-28 | CNY 5,36 | +%3,08 | CNY 5,13 | CNY 5,44 | CNY 5,13 | 23,62M |
| 2026-07-27 | CNY 5,20 | +%2,97 | CNY 5,05 | CNY 5,23 | CNY 5,01 | 18,85M |
| 2026-07-24 | CNY 5,05 | -%0,39 | CNY 5,02 | CNY 5,15 | CNY 5,00 | 15,79M |
| 2026-07-23 | CNY 5,07 | +%1,60 | CNY 4,99 | CNY 5,08 | CNY 4,95 | 13,88M |
| 2026-07-22 | CNY 4,99 | -%0,80 | CNY 4,98 | CNY 5,10 | CNY 4,93 | 15,00M |
| 2026-07-21 | CNY 5,03 | +%1,41 | CNY 4,91 | CNY 5,06 | CNY 4,70 | 24,50M |
| 2026-07-20 | CNY 4,96 | -%1,59 | CNY 5,06 | CNY 5,28 | CNY 4,89 | 25,13M |
| 2026-07-17 | CNY 5,04 | -%4,00 | CNY 5,23 | CNY 5,35 | CNY 5,01 | 26,54M |
| 2026-07-16 | CNY 5,25 | +%1,94 | CNY 5,11 | CNY 5,47 | CNY 5,08 | 34,86M |
| 2026-07-15 | CNY 5,15 | +%0,19 | CNY 5,10 | CNY 5,23 | CNY 5,09 | 13,15M |
| 2026-07-14 | CNY 5,14 | +%1,58 | CNY 5,05 | CNY 5,16 | CNY 4,94 | 16,29M |
| 2026-07-13 | CNY 5,06 | -%5,60 | CNY 5,36 | CNY 5,39 | CNY 5,05 | 17,87M |
| 2026-07-10 | CNY 5,36 | +%2,10 | CNY 5,25 | CNY 5,54 | CNY 5,17 | 21,44M |
| 2026-07-09 | CNY 5,25 | +%1,55 | CNY 5,18 | CNY 5,26 | CNY 5,04 | 16,23M |
| 2026-07-08 | CNY 5,17 | +%0,39 | CNY 5,13 | CNY 5,26 | CNY 5,07 | 12,31M |
| 2026-07-07 | CNY 5,15 | -%2,65 | CNY 5,28 | CNY 5,30 | CNY 5,11 | 13,07M |
| 2026-07-06 | CNY 5,29 | -%3,64 | CNY 5,47 | CNY 5,53 | CNY 5,24 | 18,66M |
| 2026-07-03 | CNY 5,49 | +%1,86 | CNY 5,39 | CNY 5,55 | CNY 5,35 | 17,90M |
| 2026-07-02 | CNY 5,39 | -%1,28 | CNY 5,42 | CNY 5,58 | CNY 5,38 | 18,02M |
| 2026-07-01 | CNY 5,46 | +%0,55 | CNY 5,45 | CNY 5,54 | CNY 5,39 | 18,13M |
| 2026-06-30 | CNY 5,43 | +%1,50 | CNY 5,31 | CNY 5,61 | CNY 5,28 | 17,23M |
| 2026-06-29 | CNY 5,35 | -%1,65 | CNY 5,40 | CNY 5,49 | CNY 5,23 | 18,32M |
| 2026-06-26 | CNY 5,44 | -%3,03 | CNY 5,55 | CNY 5,61 | CNY 5,41 | 14,93M |
| 2026-06-25 | CNY 5,61 | -%1,75 | CNY 5,70 | CNY 5,72 | CNY 5,55 | 13,77M |
| 2026-06-24 | CNY 5,71 | -%4,83 | CNY 5,93 | CNY 5,98 | CNY 5,54 | 22,40M |
| 2026-06-23 | CNY 6,00 | +%1,87 | CNY 5,87 | CNY 6,10 | CNY 5,82 | 20,06M |
| 2026-06-22 | CNY 5,89 | -%1,51 | CNY 5,98 | CNY 5,98 | CNY 5,65 | 19,31M |
| 2026-06-18 | CNY 5,98 | -%0,66 | CNY 5,96 | CNY 6,05 | CNY 5,89 | 12,35M |
| 2026-06-17 | CNY 6,02 | -%1,63 | CNY 6,11 | CNY 6,22 | CNY 5,96 | 16,45M |
| 2026-06-16 | CNY 6,12 | +%1,49 | CNY 6,04 | CNY 6,18 | CNY 5,89 | 16,71M |
| 2026-06-15 | CNY 6,03 | +%2,03 | CNY 5,97 | CNY 6,09 | CNY 5,93 | 13,51M |
| 2026-06-12 | CNY 5,91 | +%0,85 | CNY 5,96 | CNY 6,06 | CNY 5,83 | 15,57M |
| 2026-06-11 | CNY 5,86 | -%2,82 | CNY 5,94 | CNY 6,00 | CNY 5,77 | 13,68M |
| 2026-06-10 | CNY 6,03 | -%2,43 | CNY 6,10 | CNY 6,18 | CNY 5,91 | 15,73M |
| 2026-06-09 | CNY 6,18 | +%2,83 | CNY 6,06 | CNY 6,20 | CNY 5,92 | 17,98M |
| 2026-06-08 | CNY 6,01 | -%5,21 | CNY 6,21 | CNY 6,32 | CNY 5,92 | 19,91M |
| 2026-06-05 | CNY 6,34 | +%0,32 | CNY 6,32 | CNY 6,50 | CNY 6,14 | 17,46M |
| 2026-06-04 | CNY 6,32 | -%1,10 | CNY 6,34 | CNY 6,50 | CNY 6,25 | 12,97M |
| 2026-06-03 | CNY 6,39 | -%1,99 | CNY 6,51 | CNY 6,63 | CNY 6,34 | 12,63M |
| 2026-06-02 | CNY 6,52 | -%0,61 | CNY 6,54 | CNY 6,60 | CNY 6,38 | 13,30M |
| 2026-06-01 | CNY 6,56 | +%2,82 | CNY 6,38 | CNY 6,70 | CNY 6,35 | 24,26M |
| 2026-05-29 | CNY 6,38 | -%5,34 | CNY 6,74 | CNY 6,79 | CNY 6,32 | 21,41M |
| 2026-05-28 | CNY 6,74 | +%0,45 | CNY 6,66 | CNY 6,80 | CNY 6,54 | 16,50M |
| 2026-05-27 | CNY 6,71 | -%3,03 | CNY 6,89 | CNY 7,00 | CNY 6,65 | 20,55M |
| 2026-05-26 | CNY 6,92 | +%0,14 | CNY 6,91 | CNY 7,07 | CNY 6,72 | 16,71M |