301004 Geçmiş veriler - Zhejiang Cayi Vacuum Container Co., Ltd Class A | Makkler

301004 Geçmiş veriler - Zhejiang Cayi Vacuum Container Co., Ltd Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 35,14	-%3,70	CNY 36,49	CNY 36,75	CNY 35,00	2,51M
2026-09-29	CNY 36,49	-%4,68	CNY 36,90	CNY 38,30	CNY 35,33	3,29M
2026-09-28	CNY 38,28	+%17,06	CNY 34,48	CNY 39,24	CNY 34,48	4,76M
2026-09-24	CNY 32,70	-%0,70	CNY 32,73	CNY 34,26	CNY 32,70	520,30K
2026-09-23	CNY 32,93	-%4,83	CNY 33,39	CNY 33,68	CNY 32,86	474,00K
2026-09-22	CNY 34,60	+%1,26	CNY 34,57	CNY 34,97	CNY 33,88	867,10K
2026-09-21	CNY 34,17	+%2,92	CNY 33,34	CNY 34,66	CNY 33,00	889,10K
2026-09-18	CNY 33,20	+%1,78	CNY 32,68	CNY 33,80	CNY 32,34	406,94K
2026-09-17	CNY 32,62	-%0,64	CNY 32,82	CNY 33,29	CNY 32,37	346,60K
2026-09-16	CNY 32,83	-%0,76	CNY 33,08	CNY 33,08	CNY 32,22	390,40K
2026-09-15	CNY 33,08	+%1,38	CNY 32,89	CNY 33,34	CNY 32,25	574,80K
2026-09-14	CNY 32,63	+%0,87	CNY 32,38	CNY 33,07	CNY 31,90	423,40K
2026-09-11	CNY 32,35	-%2,44	CNY 33,10	CNY 33,40	CNY 32,12	375,30K
2026-09-10	CNY 33,16	-%0,54	CNY 33,36	CNY 33,49	CNY 32,89	422,90K
2026-09-09	CNY 33,34	-%0,92	CNY 33,50	CNY 33,99	CNY 32,85	466,11K
2026-09-08	CNY 33,65	+%0,27	CNY 33,56	CNY 33,89	CNY 33,44	387,48K
2026-09-07	CNY 33,56	-%3,95	CNY 34,93	CNY 34,95	CNY 33,47	915,10K
2026-09-04	CNY 34,94	%0,00	CNY 35,29	CNY 35,46	CNY 34,81	340,78K
2026-09-03	CNY 34,94	+%0,52	CNY 34,86	CNY 35,25	CNY 34,75	421,00K
2026-09-02	CNY 34,76	-%3,63	CNY 36,05	CNY 36,27	CNY 34,70	656,70K
2026-09-01	CNY 36,07	-%0,08	CNY 36,10	CNY 36,83	CNY 35,93	821,70K
2026-08-31	CNY 36,10	+%4,34	CNY 35,30	CNY 37,50	CNY 35,29	1,40M
2026-08-28	CNY 34,60	-%1,70	CNY 35,19	CNY 35,37	CNY 34,49	500,10K
2026-08-27	CNY 35,20	-%1,84	CNY 35,68	CNY 35,89	CNY 34,87	680,70K
2026-08-26	CNY 35,86	+%1,76	CNY 35,58	CNY 36,00	CNY 35,04	653,80K
2026-08-25	CNY 35,24	+%3,16	CNY 34,05	CNY 35,26	CNY 33,72	607,09K
2026-08-24	CNY 34,16	+%1,18	CNY 33,93	CNY 34,16	CNY 33,52	413,30K
2026-08-21	CNY 33,76	-%2,60	CNY 34,55	CNY 34,55	CNY 33,36	682,36K
2026-08-20	CNY 34,66	+%2,51	CNY 33,90	CNY 34,94	CNY 33,90	845,17K
2026-08-19	CNY 33,81	-%0,65	CNY 34,18	CNY 35,50	CNY 33,76	1,36M
2026-08-18	CNY 34,03	-%1,10	CNY 34,40	CNY 34,40	CNY 33,34	618,20K
2026-08-17	CNY 34,41	+%0,50	CNY 34,60	CNY 35,10	CNY 34,03	457,70K
2026-08-14	CNY 34,24	-%0,47	CNY 34,57	CNY 34,76	CNY 34,14	433,82K
2026-08-13	CNY 34,40	-%2,49	CNY 35,05	CNY 35,50	CNY 34,40	618,22K
2026-08-12	CNY 35,28	-%1,12	CNY 35,70	CNY 35,80	CNY 35,16	583,44K
2026-08-11	CNY 35,68	-%1,82	CNY 36,00	CNY 36,50	CNY 35,44	551,00K
2026-08-10	CNY 36,34	+%2,74	CNY 35,60	CNY 37,00	CNY 35,30	908,45K
2026-08-07	CNY 35,37	-%1,75	CNY 35,77	CNY 36,16	CNY 34,91	770,10K
2026-08-06	CNY 36,00	+%0,25	CNY 35,62	CNY 36,43	CNY 35,20	926,58K
2026-08-05	CNY 35,91	-%1,48	CNY 36,50	CNY 36,50	CNY 35,55	919,54K
2026-08-04	CNY 36,45	-%4,08	CNY 38,34	CNY 38,46	CNY 36,26	1,18M
2026-08-03	CNY 38,00	+%1,06	CNY 37,50	CNY 38,20	CNY 37,11	966,40K
2026-07-31	CNY 37,60	-%1,83	CNY 38,09	CNY 38,67	CNY 36,32	2,06M
2026-07-30	CNY 38,30	+%3,18	CNY 37,27	CNY 38,54	CNY 36,90	995,19K
2026-07-29	CNY 37,12	+%3,83	CNY 35,98	CNY 37,28	CNY 35,54	1,14M
2026-07-28	CNY 35,75	+%3,35	CNY 34,86	CNY 35,79	CNY 34,01	855,74K
2026-07-27	CNY 34,59	+%6,20	CNY 32,24	CNY 34,79	CNY 32,24	860,89K
2026-07-24	CNY 32,57	-%2,34	CNY 33,33	CNY 33,34	CNY 32,35	525,20K
2026-07-23	CNY 33,35	-%0,63	CNY 33,30	CNY 33,66	CNY 32,75	651,42K
2026-07-22	CNY 33,56	+%0,90	CNY 32,85	CNY 33,58	CNY 32,40	751,80K
2026-07-21	CNY 33,26	-%5,59	CNY 34,89	CNY 35,21	CNY 32,85	1,63M
2026-07-20	CNY 35,23	+%2,53	CNY 34,40	CNY 35,42	CNY 33,70	1,48M
2026-07-17	CNY 34,36	+%1,45	CNY 33,80	CNY 35,43	CNY 33,51	1,47M
2026-07-16	CNY 33,87	+%5,91	CNY 31,99	CNY 34,11	CNY 31,70	1,31M
2026-07-15	CNY 31,98	+%2,83	CNY 31,10	CNY 32,16	CNY 31,02	564,41K
2026-07-14	CNY 31,10	+%0,45	CNY 30,64	CNY 31,34	CNY 30,39	450,18K
2026-07-13	CNY 30,96	-%2,46	CNY 31,80	CNY 31,93	CNY 30,68	542,94K
2026-07-10	CNY 31,74	+%2,39	CNY 31,43	CNY 32,27	CNY 30,53	643,84K
2026-07-09	CNY 31,00	-%0,96	CNY 31,49	CNY 31,49	CNY 30,38	641,02K
2026-07-08	CNY 31,30	-%2,92	CNY 32,29	CNY 32,40	CNY 30,71	699,42K
2026-07-07	CNY 32,24	-%3,47	CNY 33,55	CNY 33,79	CNY 31,81	701,33K
2026-07-06	CNY 33,40	+%1,64	CNY 32,66	CNY 34,93	CNY 32,51	1,60M
2026-07-03	CNY 32,86	+%1,58	CNY 32,50	CNY 33,03	CNY 32,07	831,38K
2026-07-02	CNY 32,35	+%0,78	CNY 32,08	CNY 32,94	CNY 31,65	884,11K
2026-07-01	CNY 32,10	+%3,55	CNY 31,04	CNY 32,31	CNY 30,92	888,63K
2026-06-30	CNY 31,00	-%3,06	CNY 32,20	CNY 32,20	CNY 30,85	653,62K
2026-06-29	CNY 31,98	+%0,31	CNY 31,50	CNY 32,22	CNY 30,60	583,94K
2026-06-26	CNY 31,88	-%2,15	CNY 32,40	CNY 32,40	CNY 31,40	664,54K
2026-06-25	CNY 32,58	-%1,93	CNY 33,22	CNY 33,51	CNY 32,50	560,77K
2026-06-24	CNY 33,22	-%3,32	CNY 34,98	CNY 34,98	CNY 33,00	890,82K
2026-06-23	CNY 34,36	+%0,06	CNY 33,92	CNY 35,14	CNY 33,80	557,88K
2026-06-22	CNY 34,34	+%0,09	CNY 34,14	CNY 34,43	CNY 33,30	682,58K
2026-06-18	CNY 34,31	-%1,10	CNY 34,29	CNY 34,85	CNY 33,80	563,46K
2026-06-17	CNY 34,69	+%0,38	CNY 34,00	CNY 35,33	CNY 34,00	874,84K
2026-06-16	CNY 34,56	-%2,35	CNY 35,76	CNY 35,83	CNY 34,31	696,74K
2026-06-15	CNY 35,39	-%1,97	CNY 36,54	CNY 36,81	CNY 35,05	1,25M
2026-06-12	CNY 36,10	+%1,52	CNY 35,88	CNY 37,00	CNY 35,20	1,26M
2026-06-11	CNY 35,56	-%3,94	CNY 37,00	CNY 37,00	CNY 34,90	1,54M
2026-06-10	CNY 37,02	+%2,69	CNY 36,91	CNY 41,20	CNY 36,36	1,85M
2026-06-09	CNY 36,05	-%0,58	CNY 36,62	CNY 36,62	CNY 35,60	599,28K
2026-06-08	CNY 36,26	-%4,68	CNY 37,29	CNY 38,04	CNY 35,73	860,15K
2026-06-05	CNY 38,04	+%6,44	CNY 35,74	CNY 38,49	CNY 35,72	1,78M
2026-06-04	CNY 35,74	-%3,54	CNY 37,05	CNY 37,20	CNY 35,60	716,50K
2026-06-03	CNY 37,05	-%2,91	CNY 37,98	CNY 38,11	CNY 36,75	634,22K
2026-06-02	CNY 38,16	-%2,30	CNY 39,05	CNY 39,23	CNY 37,90	486,05K
2026-06-01	CNY 39,06	+%1,53	CNY 38,34	CNY 39,37	CNY 38,11	600,08K
2026-05-29	CNY 38,47	-%0,10	CNY 38,51	CNY 38,98	CNY 38,02	456,62K
2026-05-28	CNY 38,51	-%0,82	CNY 38,60	CNY 39,92	CNY 38,43	511,41K
2026-05-27	CNY 38,83	-%3,07	CNY 39,91	CNY 40,40	CNY 38,54	573,66K
2026-05-26	CNY 40,06	+%1,44	CNY 39,48	CNY 41,14	CNY 39,20	668,32K