301303 Geçmiş veriler - Zenner Metering Technology (Shanghai) Ltd. Class A | Makkler

301303 Geçmiş veriler - Zenner Metering Technology (Shanghai) Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 14,04	-%0,35	CNY 14,16	CNY 14,18	CNY 13,94	2,62M
2026-09-29	CNY 14,09	+%1,51	CNY 13,80	CNY 14,28	CNY 13,70	3,86M
2026-09-28	CNY 13,88	-%3,94	CNY 14,20	CNY 14,46	CNY 13,75	4,54M
2026-09-24	CNY 14,45	+%3,51	CNY 14,00	CNY 14,76	CNY 13,95	8,69M
2026-09-23	CNY 13,96	+%0,29	CNY 13,91	CNY 14,04	CNY 13,82	2,49M
2026-09-22	CNY 13,92	-%0,36	CNY 14,00	CNY 14,00	CNY 13,77	2,80M
2026-09-21	CNY 13,97	+%0,43	CNY 13,89	CNY 14,24	CNY 13,86	3,00M
2026-09-18	CNY 13,91	-%0,43	CNY 14,10	CNY 14,25	CNY 13,87	5,72M
2026-09-17	CNY 13,97	+%5,91	CNY 13,22	CNY 14,18	CNY 13,22	9,46M
2026-09-16	CNY 13,19	+%1,46	CNY 13,01	CNY 13,19	CNY 12,92	1,63M
2026-09-15	CNY 13,00	-%0,76	CNY 13,11	CNY 13,15	CNY 12,99	1,73M
2026-09-14	CNY 13,10	-%0,91	CNY 13,20	CNY 13,29	CNY 13,08	1,46M
2026-09-11	CNY 13,22	-%1,34	CNY 13,28	CNY 13,36	CNY 13,08	1,85M
2026-09-10	CNY 13,40	-%1,47	CNY 13,57	CNY 13,58	CNY 13,38	1,61M
2026-09-09	CNY 13,60	-%0,80	CNY 13,68	CNY 13,72	CNY 13,54	1,65M
2026-09-08	CNY 13,71	-%0,58	CNY 13,82	CNY 13,83	CNY 13,62	2,09M
2026-09-07	CNY 13,79	+%0,07	CNY 13,74	CNY 13,88	CNY 13,73	1,34M
2026-09-04	CNY 13,78	-%0,79	CNY 13,90	CNY 14,03	CNY 13,73	2,45M
2026-09-03	CNY 13,89	-%0,79	CNY 14,08	CNY 14,10	CNY 13,79	1,92M
2026-09-02	CNY 14,00	-%0,50	CNY 14,01	CNY 14,09	CNY 13,83	1,94M
2026-09-01	CNY 14,07	-%1,05	CNY 14,12	CNY 14,35	CNY 14,02	2,55M
2026-08-31	CNY 14,22	+%2,75	CNY 13,75	CNY 14,55	CNY 13,69	4,12M
2026-08-28	CNY 13,84	-%0,57	CNY 13,95	CNY 14,00	CNY 13,83	2,16M
2026-08-27	CNY 13,92	+%0,43	CNY 13,87	CNY 14,01	CNY 13,76	2,47M
2026-08-26	CNY 13,86	-%2,12	CNY 14,13	CNY 14,24	CNY 13,86	3,22M
2026-08-25	CNY 14,16	+%0,78	CNY 14,02	CNY 14,24	CNY 13,90	3,60M
2026-08-24	CNY 14,05	+%0,29	CNY 13,92	CNY 14,12	CNY 13,70	3,04M
2026-08-21	CNY 14,01	-%0,50	CNY 13,91	CNY 14,12	CNY 13,73	3,17M
2026-08-20	CNY 14,08	+%3,00	CNY 13,68	CNY 14,56	CNY 13,68	4,39M
2026-08-19	CNY 13,67	-%4,94	CNY 14,15	CNY 14,29	CNY 13,65	4,46M
2026-08-18	CNY 14,38	-%0,62	CNY 14,50	CNY 14,52	CNY 14,25	2,78M
2026-08-17	CNY 14,47	+%0,14	CNY 14,46	CNY 14,58	CNY 14,16	3,76M
2026-08-14	CNY 14,45	-%0,41	CNY 14,42	CNY 14,63	CNY 14,31	3,36M
2026-08-13	CNY 14,51	-%2,36	CNY 14,90	CNY 14,90	CNY 14,50	5,78M
2026-08-12	CNY 14,86	-%0,93	CNY 14,89	CNY 15,13	CNY 14,68	6,90M
2026-08-11	CNY 15,00	+%5,71	CNY 14,10	CNY 15,14	CNY 14,09	10,69M
2026-08-10	CNY 14,19	-%2,21	CNY 14,32	CNY 14,49	CNY 14,10	5,92M
2026-08-07	CNY 14,51	+%8,36	CNY 13,50	CNY 14,65	CNY 13,35	12,26M
2026-08-06	CNY 13,39	-%2,41	CNY 13,65	CNY 13,73	CNY 13,32	5,25M
2026-08-05	CNY 13,72	-%0,72	CNY 13,71	CNY 13,88	CNY 13,67	5,22M
2026-08-04	CNY 13,82	+%0,07	CNY 13,85	CNY 13,95	CNY 13,62	5,18M
2026-08-03	CNY 13,81	+%2,30	CNY 13,95	CNY 14,00	CNY 13,50	7,36M
2026-07-31	CNY 13,50	+%3,77	CNY 13,18	CNY 13,60	CNY 13,17	4,08M
2026-07-30	CNY 13,01	-%3,56	CNY 13,40	CNY 13,48	CNY 12,97	3,63M
2026-07-29	CNY 13,49	+%3,69	CNY 13,02	CNY 13,49	CNY 12,89	3,80M
2026-07-28	CNY 13,01	-%0,91	CNY 13,00	CNY 13,20	CNY 12,96	2,55M
2026-07-27	CNY 13,13	+%1,39	CNY 12,95	CNY 13,21	CNY 12,83	2,41M
2026-07-24	CNY 12,95	-%1,89	CNY 13,07	CNY 13,55	CNY 12,86	3,36M
2026-07-23	CNY 13,20	+%1,38	CNY 13,03	CNY 13,23	CNY 12,97	2,57M
2026-07-22	CNY 13,02	+%1,32	CNY 12,80	CNY 13,79	CNY 12,46	6,48M
2026-07-21	CNY 12,85	+%2,23	CNY 12,58	CNY 13,31	CNY 11,92	6,83M
2026-07-20	CNY 12,57	-%5,56	CNY 13,65	CNY 13,74	CNY 12,44	7,32M
2026-07-17	CNY 13,31	-%5,80	CNY 14,03	CNY 14,31	CNY 13,25	6,78M
2026-07-16	CNY 14,13	-%2,95	CNY 14,50	CNY 14,63	CNY 14,03	5,10M
2026-07-15	CNY 14,56	-%3,89	CNY 15,08	CNY 15,18	CNY 14,48	5,65M
2026-07-14	CNY 15,15	+%3,20	CNY 14,97	CNY 15,83	CNY 14,73	7,84M
2026-07-13	CNY 14,68	-%5,11	CNY 15,32	CNY 15,71	CNY 14,63	6,88M
2026-07-10	CNY 15,47	-%4,62	CNY 16,06	CNY 16,50	CNY 15,35	11,29M
2026-07-09	CNY 16,22	+%15,53	CNY 14,06	CNY 16,33	CNY 13,47	15,98M
2026-07-08	CNY 14,04	-%5,26	CNY 14,82	CNY 14,84	CNY 14,02	7,43M
2026-07-07	CNY 14,82	-%4,26	CNY 15,43	CNY 15,48	CNY 14,75	5,26M
2026-07-06	CNY 15,48	-%2,89	CNY 15,87	CNY 15,99	CNY 15,38	6,88M
2026-07-03	CNY 15,94	-%5,79	CNY 16,76	CNY 16,79	CNY 15,90	9,57M
2026-07-02	CNY 16,92	+%0,53	CNY 16,66	CNY 17,46	CNY 16,51	8,89M
2026-07-01	CNY 16,83	-%1,87	CNY 17,36	CNY 17,50	CNY 16,50	8,50M
2026-06-30	CNY 17,15	+%3,38	CNY 17,58	CNY 17,80	CNY 16,80	11,02M
2026-06-29	CNY 16,59	-%1,37	CNY 16,77	CNY 16,79	CNY 16,11	7,26M
2026-06-26	CNY 16,82	-%1,98	CNY 17,05	CNY 17,54	CNY 16,68	7,68M
2026-06-25	CNY 17,16	-%1,72	CNY 17,46	CNY 17,49	CNY 16,89	7,17M
2026-06-24	CNY 17,46	-%0,68	CNY 17,38	CNY 17,82	CNY 17,11	8,11M
2026-06-23	CNY 17,58	+%0,06	CNY 17,38	CNY 18,11	CNY 17,21	12,23M
2026-06-22	CNY 17,57	-%2,28	CNY 17,55	CNY 18,17	CNY 17,25	10,74M
2026-06-18	CNY 17,98	-%1,75	CNY 18,24	CNY 18,58	CNY 17,62	16,97M
2026-06-17	CNY 18,30	+%12,75	CNY 16,19	CNY 18,96	CNY 16,01	27,63M
2026-06-16	CNY 16,23	+%2,53	CNY 15,73	CNY 16,38	CNY 15,47	10,44M
2026-06-15	CNY 15,83	+%1,93	CNY 15,23	CNY 16,15	CNY 15,20	11,67M
2026-06-12	CNY 15,53	+%6,44	CNY 14,95	CNY 16,59	CNY 14,81	18,75M
2026-06-11	CNY 14,59	-%3,31	CNY 14,94	CNY 14,98	CNY 14,22	10,32M
2026-06-10	CNY 15,09	-%3,21	CNY 15,29	CNY 15,98	CNY 14,71	15,03M
2026-06-09	CNY 15,59	-%8,72	CNY 17,08	CNY 17,25	CNY 15,45	20,00M
2026-06-08	CNY 17,08	+%1,18	CNY 17,29	CNY 17,98	CNY 16,89	26,03M
2026-06-05	CNY 16,88	+%13,75	CNY 15,96	CNY 17,77	CNY 15,96	36,07M
2026-06-04	CNY 14,84	+%7,54	CNY 13,83	CNY 14,86	CNY 13,80	10,83M
2026-06-03	CNY 13,80	+%2,00	CNY 13,48	CNY 13,92	CNY 13,48	2,44M
2026-06-02	CNY 13,53	-%2,03	CNY 13,81	CNY 13,96	CNY 13,53	2,08M
2026-06-01	CNY 13,81	+%3,83	CNY 13,40	CNY 13,90	CNY 13,28	2,96M
2026-05-29	CNY 13,30	-%2,78	CNY 13,81	CNY 13,81	CNY 13,24	2,80M
2026-05-28	CNY 13,68	-%1,23	CNY 13,78	CNY 13,97	CNY 13,60	2,08M
2026-05-27	CNY 13,85	-%0,79	CNY 13,96	CNY 14,17	CNY 13,74	3,22M
2026-05-26	CNY 13,96	-%0,85	CNY 14,11	CNY 14,57	CNY 13,78	4,99M