300911 Geçmiş veriler - Zhejiang Entive Smart Kitchen Appliance Co., Ltd. Class A | Makkler

300911 Geçmiş veriler - Zhejiang Entive Smart Kitchen Appliance Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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