002823 Geçmiş veriler - Shenzhen Kaizhong Precision Technology Co., Ltd. Class A | Makkler

002823 Geçmiş veriler - Shenzhen Kaizhong Precision Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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