301212 Geçmiş veriler - Zhejiang Realsun Chemical Co., Ltd. Class A | Makkler

301212 Geçmiş veriler - Zhejiang Realsun Chemical Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tabloda en yeni 90 / 242 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 26,17	-%0,30	CNY 26,42	CNY 26,76	CNY 26,06	896,50K
2026-09-29	CNY 26,25	+%0,88	CNY 26,08	CNY 26,70	CNY 25,81	1,40M
2026-09-28	CNY 26,02	-%1,06	CNY 26,47	CNY 26,47	CNY 25,76	1,05M
2026-09-24	CNY 26,30	-%1,42	CNY 26,78	CNY 26,98	CNY 26,28	787,10K
2026-09-23	CNY 26,68	-%1,19	CNY 26,83	CNY 27,02	CNY 26,50	987,16K
2026-09-22	CNY 27,00	+%2,97	CNY 26,22	CNY 27,35	CNY 26,00	1,63M
2026-09-21	CNY 26,22	+%3,60	CNY 25,34	CNY 26,22	CNY 25,31	1,05M
2026-09-18	CNY 25,31	+%0,20	CNY 25,31	CNY 25,87	CNY 25,24	1,01M
2026-09-17	CNY 25,26	+%0,60	CNY 25,10	CNY 25,35	CNY 24,58	822,92K
2026-09-16	CNY 25,11	+%2,91	CNY 24,33	CNY 25,49	CNY 24,15	1,04M
2026-09-15	CNY 24,40	-%1,97	CNY 24,81	CNY 25,08	CNY 24,33	1,14M
2026-09-14	CNY 24,89	+%0,77	CNY 24,51	CNY 25,11	CNY 24,41	1,03M
2026-09-11	CNY 24,70	-%2,45	CNY 24,77	CNY 25,50	CNY 24,13	1,45M
2026-09-10	CNY 25,32	-%2,24	CNY 26,50	CNY 26,50	CNY 25,25	1,24M
2026-09-09	CNY 25,90	-%2,56	CNY 26,11	CNY 26,66	CNY 25,79	1,25M
2026-09-08	CNY 26,58	+%2,23	CNY 26,01	CNY 26,58	CNY 25,85	1,70M
2026-09-07	CNY 26,00	+%2,81	CNY 25,00	CNY 26,68	CNY 25,00	2,32M
2026-09-04	CNY 25,29	-%1,63	CNY 26,08	CNY 26,14	CNY 25,06	1,90M
2026-09-03	CNY 25,71	-%1,68	CNY 25,96	CNY 26,22	CNY 25,13	2,92M
2026-09-02	CNY 26,15	+%0,62	CNY 25,69	CNY 26,20	CNY 25,38	2,05M
2026-09-01	CNY 25,99	+%2,32	CNY 25,20	CNY 26,31	CNY 25,20	2,80M
2026-08-31	CNY 25,40	-%0,08	CNY 25,24	CNY 25,42	CNY 24,54	2,08M
2026-08-28	CNY 25,42	+%1,72	CNY 24,80	CNY 25,58	CNY 24,68	2,29M
2026-08-27	CNY 24,99	+%3,05	CNY 24,40	CNY 25,40	CNY 24,01	2,96M
2026-08-26	CNY 24,25	-%1,10	CNY 24,10	CNY 24,61	CNY 23,51	2,35M
2026-08-25	CNY 24,52	+%3,07	CNY 23,52	CNY 25,14	CNY 23,30	4,41M
2026-08-24	CNY 23,79	-%4,34	CNY 24,77	CNY 25,47	CNY 23,63	5,62M
2026-08-21	CNY 24,87	+%3,50	CNY 23,61	CNY 25,98	CNY 22,90	7,65M
2026-08-20	CNY 24,03	+%8,24	CNY 22,53	CNY 24,30	CNY 21,50	5,28M
2026-08-19	CNY 22,20	-%3,48	CNY 23,00	CNY 24,12	CNY 22,00	4,64M
2026-08-18	CNY 23,00	-%0,30	CNY 23,20	CNY 23,20	CNY 22,80	866,90K
2026-08-17	CNY 23,07	+%1,63	CNY 22,70	CNY 23,12	CNY 22,48	967,10K
2026-08-14	CNY 22,70	-%0,44	CNY 22,61	CNY 22,95	CNY 22,44	1,06M
2026-08-13	CNY 22,80	-%1,17	CNY 23,30	CNY 23,50	CNY 22,62	1,25M
2026-08-12	CNY 23,07	+%1,41	CNY 22,59	CNY 23,20	CNY 22,29	1,19M
2026-08-11	CNY 22,75	-%0,66	CNY 22,90	CNY 22,94	CNY 22,21	1,43M
2026-08-10	CNY 22,90	+%4,52	CNY 22,10	CNY 22,90	CNY 21,73	1,61M
2026-08-07	CNY 21,91	+%0,69	CNY 21,87	CNY 21,98	CNY 21,29	1,36M
2026-08-06	CNY 21,76	+%1,54	CNY 21,24	CNY 21,91	CNY 21,17	1,15M
2026-08-05	CNY 21,43	+%2,00	CNY 20,99	CNY 21,50	CNY 20,99	1,19M
2026-08-04	CNY 21,01	+%1,16	CNY 20,87	CNY 21,15	CNY 20,70	1,18M
2026-08-03	CNY 20,77	+%2,26	CNY 20,42	CNY 20,83	CNY 20,30	1,18M
2026-07-31	CNY 20,31	+%2,89	CNY 20,19	CNY 20,58	CNY 20,00	1,12M
2026-07-30	CNY 19,74	-%2,61	CNY 20,60	CNY 20,85	CNY 19,60	1,48M
2026-07-29	CNY 20,27	+%1,55	CNY 19,96	CNY 20,59	CNY 19,85	1,30M
2026-07-28	CNY 19,96	-%0,20	CNY 20,09	CNY 20,65	CNY 19,94	1,26M
2026-07-27	CNY 20,00	+%3,95	CNY 19,45	CNY 20,15	CNY 19,15	1,28M
2026-07-24	CNY 19,24	-%3,07	CNY 19,77	CNY 19,94	CNY 19,01	1,02M
2026-07-23	CNY 19,85	+%4,09	CNY 18,90	CNY 19,87	CNY 18,90	1,03M
2026-07-22	CNY 19,07	-%2,85	CNY 19,59	CNY 19,97	CNY 18,86	1,34M
2026-07-21	CNY 19,63	-%0,10	CNY 19,86	CNY 20,00	CNY 17,99	2,28M
2026-07-20	CNY 19,65	-%6,87	CNY 21,16	CNY 22,10	CNY 19,21	1,82M
2026-07-17	CNY 21,10	-%7,50	CNY 22,64	CNY 23,00	CNY 20,89	1,54M
2026-07-16	CNY 22,81	-%0,35	CNY 22,63	CNY 23,20	CNY 22,37	1,05M
2026-07-15	CNY 22,89	-%0,26	CNY 22,88	CNY 23,28	CNY 22,56	1,03M
2026-07-14	CNY 22,95	-%0,17	CNY 24,10	CNY 24,10	CNY 22,09	1,28M
2026-07-13	CNY 22,99	-%4,53	CNY 24,00	CNY 24,14	CNY 22,80	1,23M
2026-07-10	CNY 24,08	-%1,71	CNY 24,57	CNY 24,65	CNY 24,01	1,27M
2026-07-09	CNY 24,50	+%2,42	CNY 24,60	CNY 25,29	CNY 23,50	1,85M
2026-07-08	CNY 23,92	-%2,76	CNY 24,61	CNY 24,98	CNY 23,58	1,88M
2026-07-07	CNY 24,60	+%2,59	CNY 23,98	CNY 24,70	CNY 23,71	2,45M
2026-07-06	CNY 23,98	-%2,91	CNY 24,60	CNY 25,08	CNY 23,91	1,52M
2026-07-03	CNY 24,70	-%0,28	CNY 24,82	CNY 25,10	CNY 24,41	1,67M
2026-07-02	CNY 24,77	+%1,43	CNY 24,38	CNY 25,76	CNY 24,11	2,47M
2026-07-01	CNY 24,42	+%4,58	CNY 23,76	CNY 25,00	CNY 22,83	3,53M
2026-06-30	CNY 23,35	+%3,50	CNY 22,49	CNY 23,35	CNY 21,96	1,71M
2026-06-29	CNY 22,56	-%1,96	CNY 22,82	CNY 23,29	CNY 21,94	1,99M
2026-06-26	CNY 23,01	-%3,12	CNY 23,52	CNY 23,78	CNY 22,79	1,40M
2026-06-25	CNY 23,75	-%4,16	CNY 24,51	CNY 25,02	CNY 23,66	1,73M
2026-06-24	CNY 24,78	-%3,20	CNY 25,60	CNY 25,85	CNY 24,43	1,49M
2026-06-23	CNY 25,60	+%2,15	CNY 24,98	CNY 26,80	CNY 24,94	2,20M
2026-06-22	CNY 25,06	+%0,64	CNY 24,71	CNY 25,06	CNY 23,80	1,73M
2026-06-18	CNY 24,90	-%2,20	CNY 25,22	CNY 26,04	CNY 24,67	1,85M
2026-06-17	CNY 25,46	-%2,86	CNY 25,71	CNY 26,24	CNY 25,33	1,44M
2026-06-16	CNY 26,21	+%2,26	CNY 25,85	CNY 26,45	CNY 25,08	1,50M
2026-06-15	CNY 25,63	-%0,66	CNY 26,32	CNY 26,62	CNY 25,53	1,62M
2026-06-12	CNY 25,80	+%0,04	CNY 26,07	CNY 26,85	CNY 25,72	1,79M
2026-06-11	CNY 25,79	-%2,57	CNY 26,23	CNY 26,79	CNY 25,25	1,53M
2026-06-10	CNY 26,47	-%1,01	CNY 26,63	CNY 27,06	CNY 25,86	1,52M
2026-06-09	CNY 26,74	+%0,91	CNY 26,66	CNY 27,05	CNY 26,30	1,56M
2026-06-08	CNY 26,50	-%2,47	CNY 26,91	CNY 28,80	CNY 26,25	2,53M
2026-06-05	CNY 27,17	+%0,63	CNY 26,79	CNY 27,94	CNY 25,77	1,74M
2026-06-04	CNY 27,00	-%3,78	CNY 27,97	CNY 28,05	CNY 26,63	1,65M
2026-06-03	CNY 28,06	-%2,77	CNY 28,85	CNY 29,27	CNY 27,81	1,29M
2026-06-02	CNY 28,86	-%4,85	CNY 30,22	CNY 30,25	CNY 28,35	1,62M
2026-06-01	CNY 30,33	+%1,81	CNY 29,52	CNY 30,33	CNY 29,35	1,56M
2026-05-29	CNY 29,79	-%6,50	CNY 33,33	CNY 33,33	CNY 29,31	1,76M
2026-05-28	CNY 31,86	+%0,19	CNY 31,73	CNY 32,29	CNY 30,98	1,68M
2026-05-27	CNY 31,80	-%2,03	CNY 32,47	CNY 32,97	CNY 31,52	1,54M
2026-05-26	CNY 32,46	-%4,02	CNY 33,60	CNY 33,81	CNY 32,32	2,01M