301141 Geçmiş veriler - Zhejiang Zhongke Magnetic Industry Co., Ltd. Class A | Makkler

301141 Geçmiş veriler - Zhejiang Zhongke Magnetic Industry Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 35,33	-%1,34	CNY 36,18	CNY 36,19	CNY 35,25	986,60K
2026-09-29	CNY 35,81	+%0,14	CNY 35,83	CNY 36,19	CNY 35,46	995,14K
2026-09-28	CNY 35,76	-%5,37	CNY 37,32	CNY 37,90	CNY 35,65	2,28M
2026-09-24	CNY 37,79	-%0,50	CNY 37,71	CNY 39,76	CNY 37,41	2,75M
2026-09-23	CNY 37,98	-%2,31	CNY 38,61	CNY 38,88	CNY 37,61	1,39M
2026-09-22	CNY 38,88	+%2,69	CNY 38,05	CNY 39,04	CNY 38,02	2,35M
2026-09-21	CNY 37,86	+%2,10	CNY 36,91	CNY 38,10	CNY 36,91	1,52M
2026-09-18	CNY 37,08	+%0,98	CNY 37,00	CNY 37,30	CNY 36,84	1,13M
2026-09-17	CNY 36,72	-%1,82	CNY 37,00	CNY 37,52	CNY 36,38	876,06K
2026-09-16	CNY 37,40	+%2,49	CNY 36,50	CNY 37,69	CNY 36,10	1,44M
2026-09-15	CNY 36,49	-%0,65	CNY 37,00	CNY 37,00	CNY 36,31	775,60K
2026-09-14	CNY 36,73	+%0,96	CNY 36,34	CNY 37,12	CNY 35,91	990,02K
2026-09-11	CNY 36,38	-%2,57	CNY 37,20	CNY 37,21	CNY 35,82	1,44M
2026-09-10	CNY 37,34	-%2,61	CNY 38,10	CNY 38,11	CNY 37,30	1,28M
2026-09-09	CNY 38,34	-%1,36	CNY 38,87	CNY 39,00	CNY 38,06	1,11M
2026-09-08	CNY 38,87	-%1,35	CNY 40,00	CNY 40,00	CNY 38,63	1,13M
2026-09-07	CNY 39,40	+%1,21	CNY 38,80	CNY 39,49	CNY 38,60	1,05M
2026-09-04	CNY 38,93	-%2,16	CNY 39,79	CNY 40,53	CNY 38,66	1,54M
2026-09-03	CNY 39,79	+%1,76	CNY 39,56	CNY 40,20	CNY 39,03	1,84M
2026-09-02	CNY 39,10	-%1,98	CNY 39,61	CNY 39,61	CNY 38,33	1,60M
2026-09-01	CNY 39,89	-%2,01	CNY 40,47	CNY 40,80	CNY 39,50	1,57M
2026-08-31	CNY 40,71	+%0,47	CNY 39,90	CNY 40,75	CNY 39,20	2,38M
2026-08-28	CNY 40,52	-%3,52	CNY 41,51	CNY 41,98	CNY 40,45	3,00M
2026-08-27	CNY 42,00	+%0,10	CNY 41,24	CNY 42,57	CNY 40,90	2,76M
2026-08-26	CNY 41,96	-%3,12	CNY 43,04	CNY 43,35	CNY 41,51	4,23M
2026-08-25	CNY 43,31	+%6,60	CNY 40,60	CNY 44,44	CNY 40,01	5,61M
2026-08-24	CNY 40,63	-%1,29	CNY 41,71	CNY 42,55	CNY 39,91	2,44M
2026-08-21	CNY 41,16	+%1,06	CNY 40,26	CNY 41,20	CNY 39,76	1,64M
2026-08-20	CNY 40,73	+%0,05	CNY 41,11	CNY 41,94	CNY 40,65	1,58M
2026-08-19	CNY 40,71	-%4,93	CNY 42,40	CNY 42,40	CNY 40,61	2,59M
2026-08-18	CNY 42,82	-%0,28	CNY 42,55	CNY 43,10	CNY 42,05	2,70M
2026-08-17	CNY 42,94	-%0,81	CNY 42,78	CNY 43,42	CNY 42,02	3,42M
2026-08-14	CNY 43,29	+%3,32	CNY 41,79	CNY 43,96	CNY 41,60	5,06M
2026-08-13	CNY 41,90	-%3,08	CNY 43,31	CNY 43,40	CNY 41,82	3,73M
2026-08-12	CNY 43,23	-%1,46	CNY 43,08	CNY 43,77	CNY 42,99	4,23M
2026-08-11	CNY 43,87	-%5,84	CNY 45,60	CNY 46,58	CNY 43,80	6,83M
2026-08-10	CNY 46,59	+%1,41	CNY 45,25	CNY 47,68	CNY 45,25	8,97M
2026-08-07	CNY 45,94	+%9,88	CNY 40,54	CNY 48,88	CNY 40,27	10,05M
2026-08-06	CNY 41,81	+%4,47	CNY 39,99	CNY 44,00	CNY 39,25	7,49M
2026-08-05	CNY 40,02	+%7,09	CNY 39,57	CNY 42,19	CNY 39,04	7,14M
2026-08-04	CNY 37,37	+%3,52	CNY 36,17	CNY 37,73	CNY 36,06	3,66M
2026-08-03	CNY 36,10	+%2,21	CNY 35,51	CNY 36,46	CNY 35,14	1,60M
2026-07-31	CNY 35,32	+%1,85	CNY 34,85	CNY 35,87	CNY 34,85	1,53M
2026-07-30	CNY 34,68	-%2,06	CNY 35,40	CNY 35,82	CNY 34,58	1,28M
2026-07-29	CNY 35,41	+%1,43	CNY 34,87	CNY 35,63	CNY 34,47	1,52M
2026-07-28	CNY 34,91	+%0,72	CNY 34,60	CNY 35,35	CNY 34,16	1,44M
2026-07-27	CNY 34,66	+%2,61	CNY 34,01	CNY 34,66	CNY 33,70	1,02M
2026-07-24	CNY 33,78	-%3,49	CNY 34,33	CNY 34,54	CNY 33,68	1,10M
2026-07-23	CNY 35,00	+%3,24	CNY 33,64	CNY 35,04	CNY 33,64	1,45M
2026-07-22	CNY 33,90	-%0,32	CNY 33,90	CNY 34,42	CNY 33,45	1,49M
2026-07-21	CNY 34,01	+%3,66	CNY 33,06	CNY 34,09	CNY 31,22	2,57M
2026-07-20	CNY 32,81	-%4,54	CNY 34,38	CNY 34,96	CNY 32,28	2,00M
2026-07-17	CNY 34,37	-%5,06	CNY 36,40	CNY 36,40	CNY 34,00	1,92M
2026-07-16	CNY 36,20	-%1,31	CNY 36,80	CNY 36,94	CNY 35,96	1,20M
2026-07-15	CNY 36,68	-%1,16	CNY 37,11	CNY 37,46	CNY 36,22	1,36M
2026-07-14	CNY 37,11	+%3,49	CNY 35,44	CNY 37,12	CNY 35,01	1,96M
2026-07-13	CNY 35,86	-%5,41	CNY 37,57	CNY 37,91	CNY 35,79	1,71M
2026-07-10	CNY 37,91	+%1,39	CNY 37,85	CNY 38,97	CNY 37,26	2,12M
2026-07-09	CNY 37,39	-%1,99	CNY 38,06	CNY 38,80	CNY 35,77	2,60M
2026-07-08	CNY 38,15	-%4,62	CNY 39,62	CNY 40,00	CNY 38,06	2,03M
2026-07-07	CNY 40,00	-%0,99	CNY 40,00	CNY 41,60	CNY 39,61	1,93M
2026-07-06	CNY 40,40	-%7,93	CNY 44,25	CNY 44,28	CNY 40,39	3,13M
2026-07-03	CNY 43,88	+%0,97	CNY 43,85	CNY 44,94	CNY 42,84	2,82M
2026-07-02	CNY 43,46	+%2,72	CNY 41,99	CNY 46,58	CNY 41,42	4,16M
2026-07-01	CNY 42,31	+%1,08	CNY 41,87	CNY 42,65	CNY 41,33	2,27M
2026-06-30	CNY 41,86	+%2,12	CNY 41,44	CNY 42,41	CNY 40,21	2,16M
2026-06-29	CNY 40,99	-%3,58	CNY 42,52	CNY 43,11	CNY 40,41	2,28M
2026-06-26	CNY 42,51	-%6,57	CNY 44,89	CNY 44,89	CNY 42,50	3,01M
2026-06-25	CNY 45,50	-%1,73	CNY 46,13	CNY 46,76	CNY 44,29	3,19M
2026-06-24	CNY 46,30	-%3,04	CNY 47,02	CNY 48,19	CNY 45,35	2,73M
2026-06-23	CNY 47,75	-%5,33	CNY 49,94	CNY 50,00	CNY 47,40	3,67M
2026-06-22	CNY 50,44	+%0,88	CNY 49,61	CNY 50,57	CNY 48,36	3,98M
2026-06-18	CNY 50,00	+%3,48	CNY 48,07	CNY 51,47	CNY 47,90	4,48M
2026-06-17	CNY 48,32	-%5,59	CNY 50,03	CNY 51,00	CNY 47,90	4,06M
2026-06-16	CNY 51,18	+%2,81	CNY 49,31	CNY 51,92	CNY 49,10	4,53M
2026-06-15	CNY 49,78	+%2,64	CNY 48,50	CNY 49,82	CNY 48,50	2,94M
2026-06-12	CNY 48,50	+%1,85	CNY 48,29	CNY 50,28	CNY 47,83	3,42M
2026-06-11	CNY 47,62	-%1,53	CNY 47,52	CNY 48,69	CNY 47,31	1,88M
2026-06-10	CNY 48,36	-%0,72	CNY 48,04	CNY 49,30	CNY 47,45	2,36M
2026-06-09	CNY 48,71	+%6,52	CNY 46,32	CNY 49,00	CNY 45,87	3,22M
2026-06-08	CNY 45,73	-%6,86	CNY 47,77	CNY 48,85	CNY 45,06	3,12M
2026-06-05	CNY 49,10	+%1,87	CNY 47,50	CNY 50,64	CNY 47,18	3,30M
2026-06-04	CNY 48,20	+%0,21	CNY 47,58	CNY 48,47	CNY 46,20	2,48M
2026-06-03	CNY 48,10	+%2,14	CNY 47,10	CNY 48,60	CNY 46,33	2,83M
2026-06-02	CNY 47,09	-%0,63	CNY 47,47	CNY 47,88	CNY 45,23	2,31M
2026-06-01	CNY 47,39	-%1,02	CNY 48,39	CNY 48,76	CNY 47,10	1,62M
2026-05-29	CNY 47,88	-%9,04	CNY 52,58	CNY 52,58	CNY 47,75	3,63M
2026-05-28	CNY 52,64	+%4,07	CNY 50,58	CNY 52,97	CNY 49,92	2,54M
2026-05-27	CNY 50,58	-%4,92	CNY 53,27	CNY 53,63	CNY 49,83	2,70M
2026-05-26	CNY 53,20	-%3,52	CNY 54,53	CNY 54,99	CNY 52,16	2,97M