002761 Geçmiş veriler - Zhejiang Construction Investment Group Co., Ltd Class A | Makkler

002761 Geçmiş veriler - Zhejiang Construction Investment Group Co., Ltd Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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