300316 Geçmiş veriler - Zhejiang Jingsheng Mechanical & Electrical Co., Ltd. Class A | Makkler

300316 Geçmiş veriler - Zhejiang Jingsheng Mechanical & Electrical Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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