300785 Geçmiş veriler - Beijing Zhidemai Technology Co., Ltd. Class A | Makkler

300785 Geçmiş veriler - Beijing Zhidemai Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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