300235 Geçmiş veriler - Shenzhen Fangzhi Science and Technology Co., Ltd. Class A | Makkler

300235 Geçmiş veriler - Shenzhen Fangzhi Science and Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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