300807 Geçmiş veriler - Zhengzhou Tiamaes Technology Co. Ltd Class A | Makkler

300807 Geçmiş veriler - Zhengzhou Tiamaes Technology Co. Ltd Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 35,33	-%0,70	CNY 35,73	CNY 35,78	CNY 34,50	1,21M
2026-09-29	CNY 35,58	+%1,92	CNY 34,90	CNY 35,94	CNY 34,45	1,02M
2026-09-28	CNY 34,91	-%2,27	CNY 35,97	CNY 36,02	CNY 34,65	880,01K
2026-09-24	CNY 35,72	-%2,14	CNY 36,50	CNY 36,75	CNY 35,62	1,14M
2026-09-23	CNY 36,50	-%1,62	CNY 37,10	CNY 37,10	CNY 36,36	724,00K
2026-09-22	CNY 37,10	+%1,76	CNY 36,60	CNY 37,50	CNY 36,60	807,85K
2026-09-21	CNY 36,46	+%1,33	CNY 35,78	CNY 36,62	CNY 35,63	1,01M
2026-09-18	CNY 35,98	+%3,09	CNY 35,06	CNY 36,86	CNY 34,82	1,35M
2026-09-17	CNY 34,90	+%0,35	CNY 34,81	CNY 35,15	CNY 34,30	798,10K
2026-09-16	CNY 34,78	+%1,55	CNY 33,97	CNY 34,88	CNY 33,77	841,70K
2026-09-15	CNY 34,25	-%2,25	CNY 35,08	CNY 35,08	CNY 34,25	735,39K
2026-09-14	CNY 35,04	-%0,23	CNY 35,36	CNY 35,40	CNY 34,79	671,79K
2026-09-11	CNY 35,12	-%3,60	CNY 36,21	CNY 36,51	CNY 34,50	1,31M
2026-09-10	CNY 36,43	-%1,67	CNY 36,81	CNY 36,94	CNY 36,03	789,50K
2026-09-09	CNY 37,05	-%2,11	CNY 37,90	CNY 37,99	CNY 36,90	896,50K
2026-09-08	CNY 37,85	-%0,89	CNY 38,21	CNY 38,32	CNY 37,61	773,60K
2026-09-07	CNY 38,19	+%0,53	CNY 38,01	CNY 38,38	CNY 37,71	861,20K
2026-09-04	CNY 37,99	-%1,38	CNY 39,28	CNY 39,32	CNY 37,82	1,02M
2026-09-03	CNY 38,52	-%1,36	CNY 39,00	CNY 39,86	CNY 38,40	808,30K
2026-09-02	CNY 39,05	-%0,91	CNY 39,34	CNY 39,39	CNY 38,82	783,78K
2026-09-01	CNY 39,41	+%1,57	CNY 38,79	CNY 39,88	CNY 38,79	1,05M
2026-08-31	CNY 38,80	%0,00	CNY 38,45	CNY 39,05	CNY 38,25	1,21M
2026-08-28	CNY 38,80	-%2,02	CNY 39,79	CNY 40,00	CNY 38,80	1,15M
2026-08-27	CNY 39,60	+%2,83	CNY 38,51	CNY 39,96	CNY 38,01	1,96M
2026-08-26	CNY 38,51	+%2,28	CNY 37,81	CNY 38,64	CNY 37,40	1,19M
2026-08-25	CNY 37,65	+%4,76	CNY 35,33	CNY 37,78	CNY 34,70	1,57M
2026-08-24	CNY 35,94	+%0,06	CNY 36,30	CNY 37,27	CNY 35,57	1,16M
2026-08-21	CNY 35,92	+%0,98	CNY 35,15	CNY 36,15	CNY 34,89	820,80K
2026-08-20	CNY 35,57	+%1,74	CNY 35,02	CNY 36,70	CNY 34,73	1,49M
2026-08-19	CNY 34,96	-%7,61	CNY 37,35	CNY 37,91	CNY 34,80	1,77M
2026-08-18	CNY 37,84	-%0,37	CNY 37,96	CNY 38,38	CNY 37,39	1,01M
2026-08-17	CNY 37,98	-%0,03	CNY 38,42	CNY 38,42	CNY 37,10	838,60K
2026-08-14	CNY 37,99	+%0,77	CNY 37,69	CNY 38,07	CNY 37,44	900,30K
2026-08-13	CNY 37,70	-%0,89	CNY 38,26	CNY 39,20	CNY 37,70	1,42M
2026-08-12	CNY 38,04	%0,00	CNY 38,15	CNY 38,33	CNY 37,51	627,23K
2026-08-11	CNY 38,04	-%0,42	CNY 38,65	CNY 38,65	CNY 37,74	792,00K
2026-08-10	CNY 38,20	+%0,29	CNY 39,00	CNY 39,00	CNY 37,82	913,80K
2026-08-07	CNY 38,09	+%0,98	CNY 37,72	CNY 38,23	CNY 36,76	1,55M
2026-08-06	CNY 37,72	-%1,02	CNY 37,47	CNY 38,27	CNY 37,08	1,56M
2026-08-05	CNY 38,11	+%2,94	CNY 37,84	CNY 39,71	CNY 37,73	2,00M
2026-08-04	CNY 37,02	+%1,70	CNY 36,87	CNY 37,40	CNY 36,62	1,01M
2026-08-03	CNY 36,40	-%3,01	CNY 37,91	CNY 37,91	CNY 36,21	1,10M
2026-07-31	CNY 37,53	+%3,79	CNY 36,56	CNY 37,96	CNY 36,56	1,71M
2026-07-30	CNY 36,16	+%1,57	CNY 35,68	CNY 37,47	CNY 35,42	1,74M
2026-07-29	CNY 35,60	+%1,71	CNY 34,99	CNY 35,95	CNY 34,70	1,14M
2026-07-28	CNY 35,00	+%0,98	CNY 34,60	CNY 35,75	CNY 34,15	1,05M
2026-07-27	CNY 34,66	+%1,97	CNY 33,70	CNY 34,85	CNY 33,40	811,10K
2026-07-24	CNY 33,99	-%0,90	CNY 33,81	CNY 34,47	CNY 33,29	895,20K
2026-07-23	CNY 34,30	+%1,45	CNY 33,41	CNY 34,75	CNY 33,41	1,31M
2026-07-22	CNY 33,81	-%4,76	CNY 35,29	CNY 35,76	CNY 33,70	2,06M
2026-07-21	CNY 35,50	+%9,16	CNY 32,88	CNY 35,71	CNY 30,68	2,62M
2026-07-20	CNY 32,52	-%2,66	CNY 33,75	CNY 34,55	CNY 31,94	1,62M
2026-07-17	CNY 33,41	-%4,43	CNY 35,45	CNY 35,77	CNY 33,21	1,54M
2026-07-16	CNY 34,96	-%1,74	CNY 35,55	CNY 36,37	CNY 34,88	919,13K
2026-07-15	CNY 35,58	-%1,22	CNY 36,03	CNY 36,56	CNY 35,56	745,60K
2026-07-14	CNY 36,02	+%1,18	CNY 35,60	CNY 36,06	CNY 34,67	1,20M
2026-07-13	CNY 35,60	-%7,46	CNY 38,20	CNY 38,55	CNY 35,54	1,52M
2026-07-10	CNY 38,47	+%0,76	CNY 38,49	CNY 39,01	CNY 37,93	1,29M
2026-07-09	CNY 38,18	+%0,79	CNY 37,71	CNY 38,30	CNY 36,59	1,10M
2026-07-08	CNY 37,88	-%0,84	CNY 38,24	CNY 38,77	CNY 37,60	821,40K
2026-07-07	CNY 38,20	-%3,34	CNY 39,36	CNY 39,88	CNY 38,11	933,42K
2026-07-06	CNY 39,52	-%1,27	CNY 40,74	CNY 40,76	CNY 39,32	1,13M
2026-07-03	CNY 40,03	+%1,39	CNY 39,50	CNY 40,80	CNY 36,00	1,36M
2026-07-02	CNY 39,48	-%3,00	CNY 40,67	CNY 41,34	CNY 39,32	1,38M
2026-07-01	CNY 40,70	+%0,02	CNY 40,23	CNY 41,99	CNY 39,74	2,61M
2026-06-30	CNY 40,69	+%7,65	CNY 37,81	CNY 41,08	CNY 37,51	2,53M
2026-06-29	CNY 37,80	-%0,13	CNY 37,85	CNY 38,30	CNY 35,80	2,17M
2026-06-26	CNY 37,85	-%7,12	CNY 40,59	CNY 40,59	CNY 37,80	2,12M
2026-06-25	CNY 40,75	+%0,42	CNY 40,48	CNY 41,47	CNY 39,61	2,50M
2026-06-24	CNY 40,58	+%0,79	CNY 39,78	CNY 41,00	CNY 38,61	2,48M
2026-06-23	CNY 40,26	+%3,31	CNY 38,85	CNY 40,98	CNY 38,61	2,20M
2026-06-22	CNY 38,97	-%0,03	CNY 38,97	CNY 39,20	CNY 37,33	2,31M
2026-06-18	CNY 38,98	-%1,37	CNY 39,41	CNY 39,52	CNY 38,64	1,82M
2026-06-17	CNY 39,52	-%1,86	CNY 40,01	CNY 40,18	CNY 39,10	1,46M
2026-06-16	CNY 40,27	-%1,68	CNY 41,07	CNY 41,36	CNY 39,77	2,11M
2026-06-15	CNY 40,96	+%0,64	CNY 40,91	CNY 41,48	CNY 40,42	1,30M
2026-06-12	CNY 40,70	+%1,75	CNY 40,41	CNY 42,05	CNY 39,88	1,79M
2026-06-11	CNY 40,00	-%0,74	CNY 40,30	CNY 40,30	CNY 38,89	1,16M
2026-06-10	CNY 40,30	-%4,95	CNY 41,98	CNY 42,38	CNY 40,01	1,48M
2026-06-09	CNY 42,40	-%0,47	CNY 42,63	CNY 44,30	CNY 41,86	2,90M
2026-06-08	CNY 42,60	+%2,33	CNY 40,79	CNY 43,45	CNY 40,60	2,58M
2026-06-05	CNY 41,63	-%0,64	CNY 41,99	CNY 42,26	CNY 41,15	2,13M
2026-06-04	CNY 41,90	-%3,41	CNY 42,95	CNY 43,60	CNY 40,43	2,14M
2026-06-03	CNY 43,38	-%3,26	CNY 45,20	CNY 45,20	CNY 43,15	1,41M
2026-06-02	CNY 44,84	-%2,73	CNY 46,10	CNY 47,35	CNY 44,52	1,04M
2026-06-01	CNY 46,10	+%2,67	CNY 45,80	CNY 48,20	CNY 44,90	1,91M
2026-05-29	CNY 44,90	-%3,63	CNY 46,99	CNY 47,32	CNY 43,78	2,32M
2026-05-28	CNY 46,59	-%0,81	CNY 46,81	CNY 47,28	CNY 45,32	1,96M
2026-05-27	CNY 46,97	+%0,04	CNY 46,94	CNY 48,18	CNY 46,63	1,75M
2026-05-26	CNY 46,95	-%1,28	CNY 47,09	CNY 47,73	CNY 46,10	1,51M