002835 Geçmiş veriler - Shenzhen Tvt Digital Technology Co. Ltd. Class A | Makkler

002835 Geçmiş veriler - Shenzhen Tvt Digital Technology Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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