ZHEJIANG ZHONGJIAN TECHNOLOGY CO LTD Class A 002779
SZSE · Çin · Üretici İmalatı
CNY 75,49-0,86 (-%1,13)
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 75,49 | -%1,13 | CNY 76,66 | CNY 77,82 | CNY 75,22 | 1,49M |
| 2026-09-29 | CNY 76,35 | -%0,14 | CNY 76,15 | CNY 77,80 | CNY 75,79 | 2,01M |
| 2026-09-28 | CNY 76,46 | -%7,72 | CNY 82,85 | CNY 83,71 | CNY 75,80 | 3,94M |
| 2026-09-24 | CNY 82,86 | -%3,65 | CNY 85,47 | CNY 85,89 | CNY 81,00 | 2,89M |
| 2026-09-23 | CNY 86,00 | +%4,37 | CNY 82,40 | CNY 89,25 | CNY 82,00 | 3,94M |
| 2026-09-22 | CNY 82,40 | -%3,05 | CNY 85,30 | CNY 86,00 | CNY 82,25 | 2,90M |
| 2026-09-21 | CNY 84,99 | +%2,41 | CNY 82,99 | CNY 85,97 | CNY 82,00 | 2,60M |
| 2026-09-18 | CNY 82,99 | +%2,41 | CNY 82,00 | CNY 83,21 | CNY 80,69 | 2,19M |
| 2026-09-17 | CNY 81,04 | +%2,19 | CNY 79,25 | CNY 81,87 | CNY 78,74 | 2,48M |
| 2026-09-16 | CNY 79,30 | +%2,79 | CNY 76,77 | CNY 80,78 | CNY 76,18 | 2,65M |
| 2026-09-15 | CNY 77,15 | -%2,98 | CNY 79,08 | CNY 80,40 | CNY 76,98 | 1,77M |
| 2026-09-14 | CNY 79,52 | +%0,04 | CNY 79,30 | CNY 80,34 | CNY 77,90 | 1,24M |
| 2026-09-11 | CNY 79,49 | -%2,65 | CNY 81,00 | CNY 81,00 | CNY 77,77 | 2,27M |
| 2026-09-10 | CNY 81,65 | +%1,05 | CNY 80,57 | CNY 81,99 | CNY 79,60 | 1,52M |
| 2026-09-09 | CNY 80,80 | -%2,37 | CNY 82,70 | CNY 82,70 | CNY 79,70 | 2,57M |
| 2026-09-08 | CNY 82,76 | +%1,53 | CNY 81,26 | CNY 83,44 | CNY 80,00 | 3,27M |
| 2026-09-07 | CNY 81,51 | +%0,98 | CNY 80,00 | CNY 82,82 | CNY 79,77 | 3,49M |
| 2026-09-04 | CNY 80,72 | +%2,27 | CNY 80,30 | CNY 83,18 | CNY 78,02 | 5,19M |
| 2026-09-03 | CNY 78,93 | +%6,88 | CNY 73,99 | CNY 81,24 | CNY 73,99 | 4,75M |
| 2026-09-02 | CNY 73,85 | -%3,78 | CNY 76,20 | CNY 76,20 | CNY 73,81 | 2,04M |
| 2026-09-01 | CNY 76,75 | -%1,36 | CNY 76,00 | CNY 78,19 | CNY 75,20 | 2,61M |
| 2026-08-31 | CNY 77,81 | +%4,85 | CNY 74,60 | CNY 79,99 | CNY 72,59 | 4,00M |
| 2026-08-28 | CNY 74,21 | -%2,80 | CNY 76,95 | CNY 76,95 | CNY 74,18 | 1,67M |
| 2026-08-27 | CNY 76,35 | +%1,39 | CNY 75,36 | CNY 77,99 | CNY 74,55 | 2,43M |
| 2026-08-26 | CNY 75,30 | %0,00 | CNY 75,87 | CNY 76,09 | CNY 72,21 | 2,39M |
| 2026-08-25 | CNY 75,30 | +%2,62 | CNY 73,23 | CNY 75,90 | CNY 71,65 | 2,42M |
| 2026-08-24 | CNY 73,38 | -%1,83 | CNY 74,94 | CNY 74,94 | CNY 71,08 | 2,15M |
| 2026-08-21 | CNY 74,75 | +%0,81 | CNY 74,14 | CNY 75,50 | CNY 71,80 | 2,36M |
| 2026-08-20 | CNY 74,15 | +%3,03 | CNY 72,88 | CNY 75,75 | CNY 70,51 | 3,56M |
| 2026-08-19 | CNY 71,97 | -%9,94 | CNY 79,13 | CNY 80,39 | CNY 71,92 | 4,55M |
| 2026-08-18 | CNY 79,91 | +%4,86 | CNY 76,23 | CNY 80,54 | CNY 75,98 | 3,52M |
| 2026-08-17 | CNY 76,21 | -%0,12 | CNY 76,34 | CNY 77,35 | CNY 75,01 | 3,21M |
| 2026-08-14 | CNY 76,30 | -%3,42 | CNY 78,97 | CNY 78,97 | CNY 75,45 | 3,34M |
| 2026-08-13 | CNY 79,00 | +%0,13 | CNY 79,39 | CNY 82,00 | CNY 76,82 | 4,37M |
| 2026-08-12 | CNY 78,90 | +%2,77 | CNY 77,63 | CNY 79,73 | CNY 76,08 | 2,71M |
| 2026-08-11 | CNY 76,77 | +%3,17 | CNY 74,67 | CNY 78,55 | CNY 73,73 | 4,42M |
| 2026-08-10 | CNY 74,41 | +%4,86 | CNY 70,96 | CNY 75,43 | CNY 69,23 | 4,90M |
| 2026-08-07 | CNY 70,96 | -%0,22 | CNY 72,40 | CNY 72,45 | CNY 70,10 | 2,91M |
| 2026-08-06 | CNY 71,12 | +%2,01 | CNY 69,71 | CNY 71,45 | CNY 68,90 | 3,46M |
| 2026-08-05 | CNY 69,72 | +%3,08 | CNY 68,90 | CNY 70,91 | CNY 68,00 | 3,59M |
| 2026-08-04 | CNY 67,64 | +%10,00 | CNY 62,03 | CNY 67,64 | CNY 61,31 | 3,23M |
| 2026-08-03 | CNY 61,49 | +%7,13 | CNY 57,70 | CNY 62,26 | CNY 57,50 | 3,65M |
| 2026-07-31 | CNY 57,40 | +%4,06 | CNY 56,26 | CNY 59,28 | CNY 56,26 | 3,11M |
| 2026-07-30 | CNY 55,16 | -%3,75 | CNY 56,84 | CNY 57,98 | CNY 54,06 | 2,25M |
| 2026-07-29 | CNY 57,31 | +%1,43 | CNY 56,83 | CNY 57,80 | CNY 55,00 | 2,32M |
| 2026-07-28 | CNY 56,50 | -%3,67 | CNY 58,20 | CNY 59,95 | CNY 56,45 | 1,84M |
| 2026-07-27 | CNY 58,65 | +%5,92 | CNY 55,37 | CNY 59,31 | CNY 54,95 | 2,58M |
| 2026-07-24 | CNY 55,37 | -%2,14 | CNY 55,80 | CNY 58,80 | CNY 54,74 | 2,28M |
| 2026-07-23 | CNY 56,58 | -%0,21 | CNY 56,28 | CNY 57,28 | CNY 55,66 | 1,70M |
| 2026-07-22 | CNY 56,70 | -%4,83 | CNY 58,78 | CNY 59,42 | CNY 56,28 | 2,95M |
| 2026-07-21 | CNY 59,58 | +%1,36 | CNY 58,39 | CNY 60,03 | CNY 55,66 | 3,70M |
| 2026-07-20 | CNY 58,78 | -%3,81 | CNY 61,79 | CNY 62,29 | CNY 56,69 | 3,72M |
| 2026-07-17 | CNY 61,11 | -%8,82 | CNY 66,68 | CNY 69,04 | CNY 60,32 | 4,74M |
| 2026-07-16 | CNY 67,02 | -%3,32 | CNY 69,00 | CNY 69,74 | CNY 66,33 | 2,53M |
| 2026-07-15 | CNY 69,32 | -%2,49 | CNY 69,38 | CNY 73,01 | CNY 68,65 | 2,65M |
| 2026-07-14 | CNY 71,09 | +%2,26 | CNY 69,51 | CNY 71,30 | CNY 67,85 | 2,59M |
| 2026-07-13 | CNY 69,52 | -%7,31 | CNY 74,58 | CNY 74,80 | CNY 68,88 | 3,51M |
| 2026-07-10 | CNY 75,00 | -%1,55 | CNY 76,14 | CNY 78,21 | CNY 75,00 | 2,94M |
| 2026-07-09 | CNY 76,18 | +%2,95 | CNY 74,26 | CNY 76,43 | CNY 73,20 | 2,70M |
| 2026-07-08 | CNY 74,00 | -%4,95 | CNY 77,86 | CNY 78,43 | CNY 73,36 | 2,79M |
| 2026-07-07 | CNY 77,85 | -%2,88 | CNY 79,79 | CNY 80,85 | CNY 77,00 | 3,06M |
| 2026-07-06 | CNY 80,16 | -%1,84 | CNY 80,30 | CNY 81,96 | CNY 79,02 | 3,50M |
| 2026-07-03 | CNY 81,66 | +%1,86 | CNY 81,35 | CNY 83,82 | CNY 79,01 | 5,40M |
| 2026-07-02 | CNY 80,17 | -%4,11 | CNY 84,48 | CNY 86,70 | CNY 80,01 | 4,47M |
| 2026-07-01 | CNY 83,61 | +%6,43 | CNY 80,71 | CNY 85,18 | CNY 80,60 | 7,62M |
| 2026-06-30 | CNY 78,56 | +%10,00 | CNY 71,41 | CNY 78,56 | CNY 71,00 | 4,63M |
| 2026-06-29 | CNY 71,42 | +%1,65 | CNY 71,72 | CNY 74,10 | CNY 69,50 | 4,78M |
| 2026-06-26 | CNY 70,26 | -%2,12 | CNY 72,02 | CNY 74,00 | CNY 69,20 | 3,60M |
| 2026-06-25 | CNY 71,78 | -%2,07 | CNY 73,16 | CNY 74,88 | CNY 70,22 | 3,45M |
| 2026-06-24 | CNY 73,30 | -%1,81 | CNY 74,28 | CNY 75,04 | CNY 71,71 | 3,24M |
| 2026-06-23 | CNY 74,65 | -%0,21 | CNY 75,58 | CNY 77,40 | CNY 73,59 | 3,79M |
| 2026-06-22 | CNY 74,81 | -%9,65 | CNY 82,67 | CNY 87,00 | CNY 74,50 | 6,54M |
| 2026-06-18 | CNY 82,80 | -%1,94 | CNY 84,44 | CNY 84,44 | CNY 81,81 | 2,88M |
| 2026-06-17 | CNY 84,44 | +%1,73 | CNY 82,33 | CNY 84,49 | CNY 80,33 | 3,81M |
| 2026-06-16 | CNY 83,00 | -%1,72 | CNY 84,51 | CNY 87,74 | CNY 82,41 | 4,02M |
| 2026-06-15 | CNY 84,45 | +%2,26 | CNY 83,27 | CNY 85,00 | CNY 81,83 | 3,61M |
| 2026-06-12 | CNY 82,58 | -%1,35 | CNY 84,01 | CNY 84,50 | CNY 81,60 | 4,40M |
| 2026-06-11 | CNY 83,71 | +%4,13 | CNY 79,54 | CNY 83,99 | CNY 79,50 | 6,35M |
| 2026-06-10 | CNY 80,39 | +%1,76 | CNY 78,17 | CNY 80,50 | CNY 74,64 | 6,13M |
| 2026-06-09 | CNY 79,00 | +%7,13 | CNY 75,07 | CNY 79,41 | CNY 74,00 | 6,23M |
| 2026-06-08 | CNY 73,74 | +%1,61 | CNY 71,30 | CNY 76,38 | CNY 70,58 | 5,75M |
| 2026-06-05 | CNY 72,57 | +%7,78 | CNY 67,30 | CNY 73,13 | CNY 65,00 | 6,83M |
| 2026-06-04 | CNY 67,33 | -%2,08 | CNY 68,10 | CNY 69,00 | CNY 66,90 | 3,39M |
| 2026-06-03 | CNY 68,76 | +%0,53 | CNY 68,70 | CNY 70,88 | CNY 67,95 | 3,64M |
| 2026-06-02 | CNY 68,40 | -%1,47 | CNY 69,42 | CNY 71,00 | CNY 67,58 | 2,77M |
| 2026-06-01 | CNY 69,42 | -%1,36 | CNY 70,27 | CNY 72,00 | CNY 69,09 | 2,75M |
| 2026-05-29 | CNY 70,38 | -%3,77 | CNY 73,13 | CNY 73,50 | CNY 70,00 | 3,65M |
| 2026-05-28 | CNY 73,14 | -%0,67 | CNY 73,51 | CNY 74,53 | CNY 71,80 | 2,87M |
| 2026-05-27 | CNY 73,63 | -%3,94 | CNY 76,26 | CNY 77,43 | CNY 73,01 | 2,98M |
| 2026-05-26 | CNY 76,65 | -%4,55 | CNY 80,85 | CNY 81,20 | CNY 76,31 | 4,38M |