002520 Geçmiş veriler - ZheJiang RIFA Digital Precision Machinery Co.,Ltd. Class A | Makkler

002520 Geçmiş veriler - ZheJiang RIFA Digital Precision Machinery Co.,Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 6,27	-%1,26	CNY 6,38	CNY 6,48	CNY 6,24	26,52M
2026-09-29	CNY 6,35	-%0,94	CNY 6,36	CNY 6,45	CNY 6,27	24,57M
2026-09-28	CNY 6,41	-%0,77	CNY 6,52	CNY 6,60	CNY 6,33	44,74M
2026-09-24	CNY 6,46	+%3,36	CNY 6,24	CNY 6,54	CNY 6,19	53,20M
2026-09-23	CNY 6,25	-%2,04	CNY 6,39	CNY 6,39	CNY 6,20	17,56M
2026-09-22	CNY 6,38	-%0,47	CNY 6,43	CNY 6,44	CNY 6,30	19,51M
2026-09-21	CNY 6,41	+%2,89	CNY 6,20	CNY 6,41	CNY 6,20	22,39M
2026-09-18	CNY 6,23	+%0,97	CNY 6,20	CNY 6,33	CNY 6,15	18,84M
2026-09-17	CNY 6,17	+%1,82	CNY 6,03	CNY 6,23	CNY 5,98	21,92M
2026-09-16	CNY 6,06	+%2,71	CNY 5,90	CNY 6,10	CNY 5,86	19,45M
2026-09-15	CNY 5,90	-%4,22	CNY 6,19	CNY 6,19	CNY 5,88	22,54M
2026-09-14	CNY 6,16	-%0,96	CNY 6,17	CNY 6,27	CNY 6,15	16,02M
2026-09-11	CNY 6,22	-%1,89	CNY 6,29	CNY 6,32	CNY 6,11	25,21M
2026-09-10	CNY 6,34	-%2,16	CNY 6,43	CNY 6,47	CNY 6,30	18,63M
2026-09-09	CNY 6,48	-%0,31	CNY 6,49	CNY 6,50	CNY 6,31	25,77M
2026-09-08	CNY 6,50	+%0,62	CNY 6,45	CNY 6,51	CNY 6,42	25,23M
2026-09-07	CNY 6,46	+%0,94	CNY 6,44	CNY 6,51	CNY 6,38	21,03M
2026-09-04	CNY 6,40	-%2,14	CNY 6,56	CNY 6,58	CNY 6,33	36,58M
2026-09-03	CNY 6,54	+%0,62	CNY 6,56	CNY 6,59	CNY 6,45	34,79M
2026-09-02	CNY 6,50	+%0,46	CNY 6,47	CNY 6,55	CNY 6,42	32,91M
2026-09-01	CNY 6,47	-%0,77	CNY 6,47	CNY 6,51	CNY 6,41	28,45M
2026-08-31	CNY 6,52	+%3,99	CNY 6,18	CNY 6,53	CNY 6,17	46,70M
2026-08-28	CNY 6,27	-%1,10	CNY 6,34	CNY 6,35	CNY 6,25	24,76M
2026-08-27	CNY 6,34	+%2,09	CNY 6,21	CNY 6,35	CNY 6,16	34,80M
2026-08-26	CNY 6,21	+%0,98	CNY 6,15	CNY 6,39	CNY 6,12	39,11M
2026-08-25	CNY 6,15	+%6,22	CNY 5,76	CNY 6,22	CNY 5,71	42,36M
2026-08-24	CNY 5,79	-%2,53	CNY 5,98	CNY 6,02	CNY 5,69	30,38M
2026-08-21	CNY 5,94	-%0,83	CNY 5,90	CNY 5,98	CNY 5,82	30,11M
2026-08-20	CNY 5,99	-%2,92	CNY 6,09	CNY 6,18	CNY 5,91	43,08M
2026-08-19	CNY 6,17	-%9,93	CNY 6,62	CNY 6,63	CNY 6,17	59,91M
2026-08-18	CNY 6,85	+%4,74	CNY 6,48	CNY 7,02	CNY 6,37	102,26M
2026-08-17	CNY 6,54	-%1,65	CNY 6,48	CNY 6,59	CNY 6,42	77,34M
2026-08-14	CNY 6,65	+%4,07	CNY 6,39	CNY 7,03	CNY 6,23	120,57M
2026-08-13	CNY 6,39	-%3,03	CNY 6,59	CNY 6,66	CNY 6,36	93,02M
2026-08-12	CNY 6,59	+%10,02	CNY 5,98	CNY 6,59	CNY 5,93	63,31M
2026-08-11	CNY 5,99	+%0,67	CNY 6,00	CNY 6,08	CNY 5,86	45,15M
2026-08-10	CNY 5,95	+%3,12	CNY 5,78	CNY 6,02	CNY 5,65	39,44M
2026-08-07	CNY 5,77	+%0,87	CNY 5,72	CNY 5,77	CNY 5,52	26,83M
2026-08-06	CNY 5,72	+%0,70	CNY 5,63	CNY 5,76	CNY 5,59	27,88M
2026-08-05	CNY 5,68	-%0,18	CNY 5,67	CNY 5,78	CNY 5,63	30,85M
2026-08-04	CNY 5,69	+%1,07	CNY 5,69	CNY 5,71	CNY 5,59	23,58M
2026-08-03	CNY 5,63	+%2,36	CNY 5,56	CNY 5,66	CNY 5,52	24,73M
2026-07-31	CNY 5,50	+%3,19	CNY 5,48	CNY 5,59	CNY 5,46	30,45M
2026-07-30	CNY 5,33	-%3,44	CNY 5,48	CNY 5,53	CNY 5,33	30,36M
2026-07-29	CNY 5,52	+%1,47	CNY 5,50	CNY 5,55	CNY 5,38	29,57M
2026-07-28	CNY 5,44	+%0,74	CNY 5,33	CNY 5,60	CNY 5,31	31,29M
2026-07-27	CNY 5,40	+%3,05	CNY 5,17	CNY 5,40	CNY 5,13	26,32M
2026-07-24	CNY 5,24	-%2,24	CNY 5,27	CNY 5,33	CNY 5,19	25,04M
2026-07-23	CNY 5,36	+%5,51	CNY 5,16	CNY 5,48	CNY 5,10	46,71M
2026-07-22	CNY 5,08	-%3,05	CNY 5,20	CNY 5,29	CNY 5,06	31,67M
2026-07-21	CNY 5,24	+%2,14	CNY 5,16	CNY 5,25	CNY 4,80	44,55M
2026-07-20	CNY 5,13	-%6,39	CNY 5,53	CNY 5,57	CNY 5,05	50,90M
2026-07-17	CNY 5,48	-%7,59	CNY 5,93	CNY 5,99	CNY 5,42	52,97M
2026-07-16	CNY 5,93	-%1,98	CNY 5,99	CNY 6,16	CNY 5,90	42,63M
2026-07-15	CNY 6,05	+%0,17	CNY 6,12	CNY 6,30	CNY 5,99	52,65M
2026-07-14	CNY 6,04	-%0,17	CNY 5,97	CNY 6,09	CNY 5,78	52,83M
2026-07-13	CNY 6,05	-%9,97	CNY 6,65	CNY 6,71	CNY 6,05	65,42M
2026-07-10	CNY 6,72	+%0,75	CNY 6,60	CNY 6,98	CNY 6,54	88,23M
2026-07-09	CNY 6,67	-%4,99	CNY 6,41	CNY 6,85	CNY 6,32	113,45M
2026-07-08	CNY 7,02	-%10,00	CNY 7,51	CNY 7,58	CNY 7,02	59,11M
2026-07-07	CNY 7,80	+%1,56	CNY 7,60	CNY 8,05	CNY 7,54	135,47M
2026-07-06	CNY 7,68	-%0,52	CNY 7,99	CNY 8,22	CNY 7,60	177,04M
2026-07-03	CNY 7,72	+%9,97	CNY 7,19	CNY 7,72	CNY 7,10	67,09M
2026-07-02	CNY 7,02	-%0,43	CNY 6,96	CNY 7,33	CNY 6,96	74,18M
2026-07-01	CNY 7,05	+%2,03	CNY 6,86	CNY 7,30	CNY 6,83	56,75M
2026-06-30	CNY 6,91	+%2,83	CNY 6,67	CNY 6,96	CNY 6,58	55,72M
2026-06-29	CNY 6,72	-%2,18	CNY 6,86	CNY 7,15	CNY 6,57	70,05M
2026-06-26	CNY 6,87	-%6,78	CNY 7,31	CNY 7,37	CNY 6,86	75,31M
2026-06-25	CNY 7,37	-%2,51	CNY 7,48	CNY 7,59	CNY 7,09	124,21M
2026-06-24	CNY 7,56	+%10,04	CNY 6,85	CNY 7,56	CNY 6,60	81,40M
2026-06-23	CNY 6,87	+%1,93	CNY 6,67	CNY 7,22	CNY 6,62	52,91M
2026-06-22	CNY 6,74	-%3,44	CNY 6,92	CNY 6,92	CNY 6,49	53,04M
2026-06-18	CNY 6,98	+%1,31	CNY 6,86	CNY 7,05	CNY 6,80	49,80M
2026-06-17	CNY 6,89	-%0,58	CNY 6,87	CNY 7,07	CNY 6,82	53,12M
2026-06-16	CNY 6,93	+%3,74	CNY 6,66	CNY 6,93	CNY 6,61	65,03M
2026-06-15	CNY 6,68	+%4,21	CNY 6,67	CNY 6,88	CNY 6,48	61,83M
2026-06-12	CNY 6,41	-%0,62	CNY 6,59	CNY 6,72	CNY 6,38	47,90M
2026-06-11	CNY 6,45	-%1,98	CNY 6,51	CNY 6,60	CNY 6,34	52,81M
2026-06-10	CNY 6,58	-%2,37	CNY 6,65	CNY 6,88	CNY 6,48	74,31M
2026-06-09	CNY 6,74	+%5,31	CNY 6,50	CNY 7,04	CNY 6,42	95,76M
2026-06-08	CNY 6,40	+%0,79	CNY 6,17	CNY 6,49	CNY 6,15	75,52M
2026-06-05	CNY 6,35	+%1,44	CNY 6,21	CNY 6,51	CNY 5,95	83,59M
2026-06-04	CNY 6,26	+%10,02	CNY 5,62	CNY 6,26	CNY 5,61	53,00M
2026-06-03	CNY 5,69	-%1,22	CNY 5,74	CNY 5,86	CNY 5,61	22,25M
2026-06-02	CNY 5,76	-%2,04	CNY 5,89	CNY 5,98	CNY 5,70	21,73M
2026-06-01	CNY 5,88	+%0,17	CNY 5,84	CNY 5,97	CNY 5,78	22,49M
2026-05-29	CNY 5,87	-%4,40	CNY 6,12	CNY 6,20	CNY 5,81	25,06M
2026-05-28	CNY 6,14	+%3,19	CNY 5,95	CNY 6,18	CNY 5,88	29,53M
2026-05-27	CNY 5,95	-%4,80	CNY 6,21	CNY 6,21	CNY 5,90	37,73M
2026-05-26	CNY 6,25	-%2,34	CNY 6,37	CNY 6,45	CNY 6,16	33,70M