300695 Geçmiş veriler - Zhejiang ZhaoFeng Mechanical & Electric Co., Ltd. Class A | Makkler

300695 Geçmiş veriler - Zhejiang ZhaoFeng Mechanical & Electric Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 49,13	-%0,71	CNY 50,46	CNY 51,23	CNY 48,60	852,40K
2026-09-29	CNY 49,48	+%2,08	CNY 48,00	CNY 49,88	CNY 48,00	923,27K
2026-09-28	CNY 48,47	-%5,20	CNY 51,18	CNY 51,33	CNY 48,20	1,62M
2026-09-24	CNY 51,13	-%3,67	CNY 53,70	CNY 53,70	CNY 51,03	855,70K
2026-09-23	CNY 53,08	+%0,32	CNY 52,72	CNY 53,75	CNY 52,12	617,00K
2026-09-22	CNY 52,91	-%0,62	CNY 53,70	CNY 53,75	CNY 52,01	1,28M
2026-09-21	CNY 53,24	-%0,97	CNY 54,03	CNY 54,81	CNY 52,94	1,24M
2026-09-18	CNY 53,76	+%3,76	CNY 51,98	CNY 54,23	CNY 51,38	1,81M
2026-09-17	CNY 51,81	+%6,47	CNY 48,40	CNY 52,50	CNY 48,01	2,06M
2026-09-16	CNY 48,66	+%4,44	CNY 46,06	CNY 49,87	CNY 45,58	1,38M
2026-09-15	CNY 46,59	+%2,08	CNY 45,79	CNY 48,77	CNY 44,80	1,69M
2026-09-14	CNY 45,64	+%0,46	CNY 45,43	CNY 46,39	CNY 45,16	375,14K
2026-09-11	CNY 45,43	-%2,22	CNY 46,01	CNY 46,56	CNY 44,72	570,86K
2026-09-10	CNY 46,46	-%2,23	CNY 47,20	CNY 47,20	CNY 46,07	503,75K
2026-09-09	CNY 47,52	-%2,22	CNY 48,54	CNY 49,17	CNY 47,30	585,70K
2026-09-08	CNY 48,60	-%1,32	CNY 49,96	CNY 50,00	CNY 48,27	698,95K
2026-09-07	CNY 49,25	+%1,32	CNY 48,55	CNY 49,80	CNY 48,35	851,05K
2026-09-04	CNY 48,61	-%3,40	CNY 50,43	CNY 50,84	CNY 48,49	1,33M
2026-09-03	CNY 50,32	-%0,20	CNY 51,42	CNY 53,33	CNY 49,90	1,62M
2026-09-02	CNY 50,42	-%0,90	CNY 50,38	CNY 51,38	CNY 49,28	1,91M
2026-09-01	CNY 50,88	+%4,35	CNY 48,39	CNY 54,91	CNY 48,39	2,72M
2026-08-31	CNY 48,76	+%1,37	CNY 47,00	CNY 48,83	CNY 46,91	792,13K
2026-08-28	CNY 48,10	-%2,00	CNY 49,07	CNY 49,30	CNY 48,10	575,53K
2026-08-27	CNY 49,08	+%0,22	CNY 48,59	CNY 49,28	CNY 48,59	573,40K
2026-08-26	CNY 48,97	-%0,06	CNY 49,25	CNY 49,63	CNY 48,49	444,79K
2026-08-25	CNY 49,00	+%0,91	CNY 48,98	CNY 49,46	CNY 47,28	671,50K
2026-08-24	CNY 48,56	-%1,02	CNY 49,09	CNY 49,53	CNY 47,68	769,51K
2026-08-21	CNY 49,06	-%0,24	CNY 49,71	CNY 50,00	CNY 48,24	665,29K
2026-08-20	CNY 49,18	+%0,99	CNY 49,15	CNY 49,77	CNY 48,20	877,48K
2026-08-19	CNY 48,70	-%6,26	CNY 51,49	CNY 51,87	CNY 48,66	1,09M
2026-08-18	CNY 51,95	-%1,96	CNY 52,98	CNY 54,40	CNY 51,42	909,93K
2026-08-17	CNY 52,99	+%1,98	CNY 52,22	CNY 53,00	CNY 51,51	744,43K
2026-08-14	CNY 51,96	+%0,93	CNY 51,61	CNY 53,77	CNY 51,34	1,01M
2026-08-13	CNY 51,48	-%2,74	CNY 53,00	CNY 53,17	CNY 51,32	851,90K
2026-08-12	CNY 52,93	+%3,12	CNY 51,46	CNY 53,00	CNY 51,17	1,07M
2026-08-11	CNY 51,33	+%1,52	CNY 50,55	CNY 51,60	CNY 49,51	1,10M
2026-08-10	CNY 50,56	+%2,35	CNY 49,50	CNY 50,68	CNY 48,62	1,03M
2026-08-07	CNY 49,40	-%0,56	CNY 49,68	CNY 49,93	CNY 48,21	1,07M
2026-08-06	CNY 49,68	-%1,84	CNY 50,00	CNY 50,79	CNY 48,86	949,48K
2026-08-05	CNY 50,61	+%2,55	CNY 49,15	CNY 51,01	CNY 49,10	1,06M
2026-08-04	CNY 49,35	+%0,47	CNY 49,61	CNY 49,82	CNY 47,72	1,48M
2026-08-03	CNY 49,12	+%8,82	CNY 45,16	CNY 49,59	CNY 44,60	2,13M
2026-07-31	CNY 45,14	+%6,84	CNY 43,09	CNY 45,60	CNY 43,09	1,22M
2026-07-30	CNY 42,25	-%4,09	CNY 44,05	CNY 44,43	CNY 42,22	804,84K
2026-07-29	CNY 44,05	-%0,63	CNY 44,33	CNY 44,95	CNY 43,54	758,22K
2026-07-28	CNY 44,33	-%1,49	CNY 44,90	CNY 45,60	CNY 44,00	543,30K
2026-07-27	CNY 45,00	+%6,61	CNY 42,62	CNY 45,23	CNY 41,81	1,18M
2026-07-24	CNY 42,21	-%3,67	CNY 43,41	CNY 43,80	CNY 42,21	684,48K
2026-07-23	CNY 43,82	+%1,44	CNY 42,94	CNY 43,97	CNY 42,34	737,40K
2026-07-22	CNY 43,20	-%2,88	CNY 44,48	CNY 44,61	CNY 42,80	1,01M
2026-07-21	CNY 44,48	-%0,60	CNY 45,14	CNY 45,55	CNY 41,22	1,73M
2026-07-20	CNY 44,75	-%8,84	CNY 49,77	CNY 49,95	CNY 43,50	2,38M
2026-07-17	CNY 49,09	-%8,16	CNY 53,23	CNY 54,39	CNY 48,50	1,50M
2026-07-16	CNY 53,45	+%3,19	CNY 51,84	CNY 54,98	CNY 50,21	1,91M
2026-07-15	CNY 51,80	-%0,17	CNY 51,89	CNY 52,79	CNY 51,12	1,06M
2026-07-14	CNY 51,89	+%0,86	CNY 51,59	CNY 52,98	CNY 50,12	1,12M
2026-07-13	CNY 51,45	-%7,63	CNY 56,30	CNY 56,50	CNY 50,88	1,68M
2026-07-10	CNY 55,70	-%0,66	CNY 56,18	CNY 57,98	CNY 55,01	1,82M
2026-07-09	CNY 56,07	-%0,94	CNY 55,99	CNY 56,75	CNY 53,74	1,76M
2026-07-08	CNY 56,60	-%5,65	CNY 60,37	CNY 60,73	CNY 56,25	2,48M
2026-07-07	CNY 59,99	-%9,01	CNY 65,93	CNY 66,36	CNY 59,88	3,36M
2026-07-06	CNY 65,93	-%3,27	CNY 65,00	CNY 71,98	CNY 65,00	4,17M
2026-07-03	CNY 68,16	+%12,90	CNY 61,15	CNY 69,98	CNY 59,77	6,11M
2026-07-02	CNY 60,37	+%20,00	CNY 50,50	CNY 60,37	CNY 49,89	3,74M
2026-07-01	CNY 50,31	+%1,04	CNY 50,49	CNY 51,39	CNY 49,29	1,04M
2026-06-30	CNY 49,79	+%2,24	CNY 48,70	CNY 50,35	CNY 48,50	931,16K
2026-06-29	CNY 48,70	-%1,42	CNY 49,41	CNY 50,41	CNY 47,77	1,14M
2026-06-26	CNY 49,40	-%5,18	CNY 52,00	CNY 52,05	CNY 49,00	1,20M
2026-06-25	CNY 52,10	-%6,29	CNY 55,87	CNY 55,87	CNY 51,90	1,36M
2026-06-24	CNY 55,60	-%1,78	CNY 57,00	CNY 58,49	CNY 55,50	1,35M
2026-06-23	CNY 56,61	+%4,47	CNY 54,46	CNY 58,30	CNY 53,07	2,00M
2026-06-22	CNY 54,19	-%3,75	CNY 56,50	CNY 56,69	CNY 52,80	1,41M
2026-06-18	CNY 56,30	+%2,64	CNY 55,00	CNY 56,59	CNY 54,12	1,11M
2026-06-17	CNY 54,85	-%4,66	CNY 57,53	CNY 57,56	CNY 54,67	1,25M
2026-06-16	CNY 57,53	-%0,43	CNY 57,82	CNY 58,34	CNY 56,76	805,55K
2026-06-15	CNY 57,78	+%1,24	CNY 57,59	CNY 58,69	CNY 57,59	695,27K
2026-06-12	CNY 57,07	-%0,16	CNY 57,66	CNY 58,79	CNY 56,65	793,47K
2026-06-11	CNY 57,16	-%3,05	CNY 58,50	CNY 58,58	CNY 56,30	1,03M
2026-06-10	CNY 58,96	-%2,99	CNY 60,80	CNY 64,47	CNY 58,18	1,59M
2026-06-09	CNY 60,78	-%3,95	CNY 64,14	CNY 64,49	CNY 60,01	1,47M
2026-06-08	CNY 63,28	+%0,94	CNY 61,01	CNY 65,37	CNY 60,80	1,69M
2026-06-05	CNY 62,69	+%4,12	CNY 60,00	CNY 63,50	CNY 60,00	1,33M
2026-06-04	CNY 60,21	-%1,78	CNY 61,29	CNY 62,30	CNY 60,01	863,39K
2026-06-03	CNY 61,30	-%1,05	CNY 62,00	CNY 64,49	CNY 60,51	1,47M
2026-06-02	CNY 61,95	-%0,50	CNY 62,00	CNY 63,22	CNY 59,35	1,38M
2026-06-01	CNY 62,26	+%4,29	CNY 59,70	CNY 64,03	CNY 59,60	1,88M
2026-05-29	CNY 59,70	-%4,48	CNY 62,50	CNY 63,15	CNY 59,40	1,31M
2026-05-28	CNY 62,50	-%4,91	CNY 65,19	CNY 65,41	CNY 61,50	1,86M
2026-05-27	CNY 65,73	-%3,10	CNY 67,03	CNY 68,97	CNY 65,11	1,48M
2026-05-26	CNY 67,83	-%0,56	CNY 68,20	CNY 69,61	CNY 66,50	1,67M