300849 Geçmiş veriler - Zhejiang Jinsheng New Materials Co. Ltd. Class A | Makkler

300849 Geçmiş veriler - Zhejiang Jinsheng New Materials Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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