301077 Geçmiş veriler - Zhejiang Chinastars New Materials Group Co., Ltd. Class A | Makkler

301077 Geçmiş veriler - Zhejiang Chinastars New Materials Group Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 21,25	-%1,12	CNY 21,55	CNY 21,72	CNY 21,16	691,91K
2026-09-29	CNY 21,49	+%0,56	CNY 21,52	CNY 21,70	CNY 21,13	957,25K
2026-09-28	CNY 21,37	-%2,42	CNY 21,99	CNY 21,99	CNY 21,11	1,21M
2026-09-24	CNY 21,90	-%0,77	CNY 22,07	CNY 22,23	CNY 21,82	1,01M
2026-09-23	CNY 22,07	+%0,41	CNY 22,04	CNY 22,25	CNY 21,75	1,61M
2026-09-22	CNY 21,98	-%1,35	CNY 22,20	CNY 22,42	CNY 21,92	1,96M
2026-09-21	CNY 22,28	+%0,81	CNY 22,10	CNY 22,35	CNY 21,98	2,20M
2026-09-18	CNY 22,10	+%0,87	CNY 21,87	CNY 22,34	CNY 21,85	2,71M
2026-09-17	CNY 21,91	+%1,11	CNY 21,60	CNY 21,94	CNY 21,41	2,20M
2026-09-16	CNY 21,67	+%3,29	CNY 21,09	CNY 21,78	CNY 20,77	2,16M
2026-09-15	CNY 20,98	-%0,94	CNY 21,05	CNY 21,59	CNY 20,61	1,79M
2026-09-14	CNY 21,18	+%2,32	CNY 20,32	CNY 21,49	CNY 20,32	2,41M
2026-09-11	CNY 20,70	-%1,48	CNY 20,95	CNY 20,95	CNY 20,26	1,58M
2026-09-10	CNY 21,01	-%1,45	CNY 21,25	CNY 21,32	CNY 20,91	1,35M
2026-09-09	CNY 21,32	-%1,84	CNY 21,60	CNY 21,71	CNY 21,20	1,55M
2026-09-08	CNY 21,72	+%0,37	CNY 21,53	CNY 21,83	CNY 21,53	1,64M
2026-09-07	CNY 21,64	+%1,31	CNY 21,47	CNY 21,80	CNY 21,30	1,96M
2026-09-04	CNY 21,36	-%1,43	CNY 21,69	CNY 21,86	CNY 21,25	2,39M
2026-09-03	CNY 21,67	-%1,99	CNY 22,04	CNY 22,21	CNY 21,55	2,89M
2026-09-02	CNY 22,11	+%1,66	CNY 21,54	CNY 22,22	CNY 21,25	3,88M
2026-09-01	CNY 21,75	+%2,02	CNY 21,30	CNY 22,08	CNY 21,13	3,03M
2026-08-31	CNY 21,32	+%0,99	CNY 20,90	CNY 21,38	CNY 20,80	2,12M
2026-08-28	CNY 21,11	+%1,78	CNY 20,80	CNY 21,47	CNY 20,75	2,76M
2026-08-27	CNY 20,74	+%0,63	CNY 20,57	CNY 20,92	CNY 20,57	1,51M
2026-08-26	CNY 20,61	-%1,06	CNY 21,02	CNY 21,02	CNY 20,34	1,45M
2026-08-25	CNY 20,83	+%1,21	CNY 20,13	CNY 20,92	CNY 20,12	1,73M
2026-08-24	CNY 20,58	-%2,23	CNY 21,09	CNY 21,09	CNY 20,30	1,82M
2026-08-21	CNY 21,05	-%0,85	CNY 21,23	CNY 21,23	CNY 20,60	1,89M
2026-08-20	CNY 21,23	+%0,57	CNY 21,45	CNY 21,67	CNY 20,95	2,76M
2026-08-19	CNY 21,11	-%5,51	CNY 22,00	CNY 22,29	CNY 21,03	4,20M
2026-08-18	CNY 22,34	-%3,04	CNY 22,85	CNY 22,85	CNY 22,11	5,19M
2026-08-17	CNY 23,04	-%4,04	CNY 23,61	CNY 23,71	CNY 22,61	7,56M
2026-08-14	CNY 24,01	-%2,44	CNY 23,19	CNY 24,66	CNY 22,81	10,32M
2026-08-13	CNY 24,61	+%13,67	CNY 22,03	CNY 25,98	CNY 22,03	11,89M
2026-08-12	CNY 21,65	+%3,69	CNY 21,08	CNY 21,65	CNY 20,93	1,63M
2026-08-11	CNY 20,88	+%0,34	CNY 20,88	CNY 21,00	CNY 20,50	1,21M
2026-08-10	CNY 20,81	+%1,02	CNY 20,48	CNY 20,86	CNY 20,25	1,62M
2026-08-07	CNY 20,60	+%0,29	CNY 20,50	CNY 20,69	CNY 20,10	1,72M
2026-08-06	CNY 20,54	+%2,44	CNY 20,43	CNY 20,59	CNY 20,00	2,66M
2026-08-05	CNY 20,05	+%1,83	CNY 19,60	CNY 20,15	CNY 19,60	2,02M
2026-08-04	CNY 19,69	+%2,18	CNY 19,40	CNY 19,75	CNY 19,37	1,76M
2026-08-03	CNY 19,27	+%1,69	CNY 19,09	CNY 19,31	CNY 19,01	1,67M
2026-07-31	CNY 18,95	+%4,24	CNY 18,60	CNY 19,23	CNY 18,51	2,18M
2026-07-30	CNY 18,18	-%3,09	CNY 18,88	CNY 19,08	CNY 18,12	1,81M
2026-07-29	CNY 18,76	+%0,86	CNY 18,68	CNY 18,96	CNY 18,44	1,51M
2026-07-28	CNY 18,60	-%0,64	CNY 18,70	CNY 19,05	CNY 18,56	1,18M
2026-07-27	CNY 18,72	+%2,91	CNY 18,41	CNY 18,84	CNY 18,00	1,34M
2026-07-24	CNY 18,19	-%2,68	CNY 18,44	CNY 18,68	CNY 18,06	985,00K
2026-07-23	CNY 18,69	+%1,69	CNY 18,00	CNY 18,73	CNY 18,00	1,28M
2026-07-22	CNY 18,38	-%3,21	CNY 18,60	CNY 19,00	CNY 18,10	2,38M
2026-07-21	CNY 18,99	-%0,21	CNY 19,68	CNY 19,68	CNY 17,86	2,50M
2026-07-20	CNY 19,03	-%4,03	CNY 19,79	CNY 20,32	CNY 18,76	2,39M
2026-07-17	CNY 19,83	-%5,35	CNY 20,95	CNY 21,23	CNY 19,70	1,90M
2026-07-16	CNY 20,95	-%0,48	CNY 21,01	CNY 21,66	CNY 20,77	1,34M
2026-07-15	CNY 21,05	-%0,57	CNY 21,20	CNY 21,48	CNY 20,86	1,41M
2026-07-14	CNY 21,17	+%0,81	CNY 20,90	CNY 21,35	CNY 20,65	1,80M
2026-07-13	CNY 21,00	-%5,41	CNY 22,12	CNY 22,35	CNY 20,95	2,16M
2026-07-10	CNY 22,20	+%0,27	CNY 22,17	CNY 22,87	CNY 21,81	2,29M
2026-07-09	CNY 22,14	-%2,68	CNY 22,80	CNY 22,88	CNY 21,50	2,29M
2026-07-08	CNY 22,75	-%2,36	CNY 23,33	CNY 23,60	CNY 22,75	2,06M
2026-07-07	CNY 23,30	+%0,04	CNY 23,29	CNY 23,53	CNY 23,05	1,75M
2026-07-06	CNY 23,29	-%1,98	CNY 23,94	CNY 24,14	CNY 23,14	1,92M
2026-07-03	CNY 23,76	-%1,74	CNY 24,18	CNY 24,46	CNY 23,58	2,96M
2026-07-02	CNY 24,18	+%3,82	CNY 23,20	CNY 24,86	CNY 23,01	4,67M
2026-07-01	CNY 23,29	+%3,14	CNY 22,50	CNY 23,42	CNY 22,50	2,22M
2026-06-30	CNY 22,58	+%1,30	CNY 22,29	CNY 22,75	CNY 21,93	1,78M
2026-06-29	CNY 22,29	-%1,50	CNY 22,41	CNY 22,82	CNY 22,01	2,02M
2026-06-26	CNY 22,63	-%1,18	CNY 22,68	CNY 23,41	CNY 22,09	2,89M
2026-06-25	CNY 22,90	-%1,72	CNY 23,31	CNY 23,98	CNY 22,68	2,94M
2026-06-24	CNY 23,30	+%0,65	CNY 23,08	CNY 23,60	CNY 22,51	2,70M
2026-06-23	CNY 23,15	+%1,80	CNY 22,78	CNY 23,68	CNY 22,75	2,77M
2026-06-22	CNY 22,74	-%2,36	CNY 23,29	CNY 23,37	CNY 22,26	2,56M
2026-06-18	CNY 23,29	-%1,10	CNY 23,35	CNY 23,68	CNY 23,04	1,83M
2026-06-17	CNY 23,55	-%1,01	CNY 23,79	CNY 24,00	CNY 23,50	1,83M
2026-06-16	CNY 23,79	-%0,79	CNY 24,04	CNY 24,16	CNY 23,50	2,23M
2026-06-15	CNY 23,98	+%2,61	CNY 23,48	CNY 24,24	CNY 23,24	2,16M
2026-06-12	CNY 23,37	+%4,33	CNY 22,60	CNY 23,86	CNY 22,60	3,52M
2026-06-11	CNY 22,40	-%2,57	CNY 22,70	CNY 23,15	CNY 22,24	2,32M
2026-06-10	CNY 22,99	-%2,00	CNY 23,46	CNY 23,49	CNY 22,25	4,47M
2026-06-09	CNY 23,46	-%8,07	CNY 25,03	CNY 25,39	CNY 23,32	6,44M
2026-06-08	CNY 25,52	-%4,02	CNY 25,50	CNY 26,65	CNY 25,00	2,33M
2026-06-05	CNY 26,59	-%0,45	CNY 26,76	CNY 26,94	CNY 26,03	1,90M
2026-06-04	CNY 26,71	-%2,87	CNY 27,30	CNY 27,30	CNY 26,53	2,19M
2026-06-03	CNY 27,50	+%0,62	CNY 27,26	CNY 27,96	CNY 26,82	2,11M
2026-06-02	CNY 27,33	-%0,65	CNY 27,52	CNY 27,96	CNY 26,65	1,59M
2026-06-01	CNY 27,51	+%1,40	CNY 26,85	CNY 27,92	CNY 26,70	1,68M
2026-05-29	CNY 27,13	-%1,95	CNY 27,67	CNY 28,05	CNY 26,95	2,41M
2026-05-28	CNY 27,67	+%0,69	CNY 27,54	CNY 27,88	CNY 27,33	1,88M
2026-05-27	CNY 27,48	-%2,03	CNY 28,00	CNY 28,38	CNY 27,33	2,46M
2026-05-26	CNY 28,05	-%2,81	CNY 28,67	CNY 28,80	CNY 27,70	3,13M