301356 Geçmiş veriler - Zhejiang Tianzhen Technology Co Ltd. Class A | Makkler

301356 Geçmiş veriler - Zhejiang Tianzhen Technology Co Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 19,74	-%0,15	CNY 19,78	CNY 20,20	CNY 19,52	1,67M
2026-09-29	CNY 19,77	-%0,50	CNY 19,55	CNY 20,07	CNY 19,55	1,92M
2026-09-28	CNY 19,87	-%8,64	CNY 21,73	CNY 21,74	CNY 19,74	4,03M
2026-09-24	CNY 21,75	+%4,92	CNY 20,73	CNY 23,16	CNY 20,73	5,99M
2026-09-23	CNY 20,73	+%0,10	CNY 20,66	CNY 21,18	CNY 20,36	2,80M
2026-09-22	CNY 20,71	+%5,77	CNY 19,85	CNY 20,84	CNY 19,54	2,69M
2026-09-21	CNY 19,58	+%3,38	CNY 18,94	CNY 19,89	CNY 18,94	1,27M
2026-09-18	CNY 18,94	+%2,27	CNY 18,52	CNY 19,12	CNY 18,52	1,21M
2026-09-17	CNY 18,52	-%0,16	CNY 18,62	CNY 18,63	CNY 18,25	1,18M
2026-09-16	CNY 18,55	+%0,22	CNY 18,51	CNY 18,74	CNY 18,30	937,34K
2026-09-15	CNY 18,51	-%1,07	CNY 18,72	CNY 18,93	CNY 18,51	868,87K
2026-09-14	CNY 18,71	-%0,27	CNY 18,77	CNY 18,95	CNY 18,45	1,04M
2026-09-11	CNY 18,76	-%3,89	CNY 19,40	CNY 19,52	CNY 18,50	1,47M
2026-09-10	CNY 19,52	+%0,62	CNY 19,49	CNY 20,69	CNY 19,34	2,08M
2026-09-09	CNY 19,40	+%0,41	CNY 19,28	CNY 19,76	CNY 19,00	1,99M
2026-09-08	CNY 19,32	-%1,33	CNY 19,55	CNY 19,59	CNY 19,20	1,45M
2026-09-07	CNY 19,58	-%1,85	CNY 19,93	CNY 20,14	CNY 19,50	2,37M
2026-09-04	CNY 19,95	-%4,73	CNY 21,12	CNY 21,16	CNY 19,82	2,20M
2026-09-03	CNY 20,94	-%0,43	CNY 21,03	CNY 21,38	CNY 20,72	1,12M
2026-09-02	CNY 21,03	-%1,73	CNY 21,16	CNY 21,39	CNY 20,85	1,25M
2026-09-01	CNY 21,40	+%0,94	CNY 21,28	CNY 21,73	CNY 21,02	2,12M
2026-08-31	CNY 21,20	+%4,43	CNY 20,30	CNY 21,71	CNY 20,02	3,36M
2026-08-28	CNY 20,30	-%0,10	CNY 20,21	CNY 20,43	CNY 20,00	1,26M
2026-08-27	CNY 20,32	+%1,04	CNY 20,09	CNY 20,79	CNY 19,93	1,52M
2026-08-26	CNY 20,11	+%1,46	CNY 19,68	CNY 20,25	CNY 19,60	1,29M
2026-08-25	CNY 19,82	-%0,25	CNY 19,51	CNY 19,92	CNY 19,18	1,62M
2026-08-24	CNY 19,87	-%0,55	CNY 19,83	CNY 20,13	CNY 19,65	1,73M
2026-08-21	CNY 19,98	+%1,42	CNY 19,67	CNY 20,15	CNY 19,30	1,48M
2026-08-20	CNY 19,70	+%0,87	CNY 20,41	CNY 20,41	CNY 19,54	1,85M
2026-08-19	CNY 19,53	-%1,81	CNY 19,77	CNY 20,47	CNY 19,31	2,67M
2026-08-18	CNY 19,89	-%0,85	CNY 20,05	CNY 20,13	CNY 19,67	1,58M
2026-08-17	CNY 20,06	+%1,72	CNY 19,77	CNY 20,06	CNY 19,52	1,64M
2026-08-14	CNY 19,72	-%0,80	CNY 20,10	CNY 20,27	CNY 19,53	1,23M
2026-08-13	CNY 19,88	-%2,17	CNY 20,59	CNY 20,76	CNY 19,81	1,90M
2026-08-12	CNY 20,32	+%4,26	CNY 19,57	CNY 20,36	CNY 19,43	2,06M
2026-08-11	CNY 19,49	-%0,92	CNY 19,64	CNY 19,74	CNY 19,16	2,16M
2026-08-10	CNY 19,67	+%0,41	CNY 19,63	CNY 19,75	CNY 19,17	1,48M
2026-08-07	CNY 19,59	+%1,61	CNY 19,37	CNY 19,60	CNY 18,50	2,12M
2026-08-06	CNY 19,28	+%3,05	CNY 18,50	CNY 19,73	CNY 18,49	2,72M
2026-08-05	CNY 18,71	+%1,52	CNY 18,46	CNY 18,80	CNY 18,21	1,90M
2026-08-04	CNY 18,43	+%6,59	CNY 17,30	CNY 18,62	CNY 17,30	3,34M
2026-08-03	CNY 17,29	+%0,64	CNY 17,27	CNY 17,44	CNY 16,98	1,74M
2026-07-31	CNY 17,18	+%4,95	CNY 16,70	CNY 17,48	CNY 16,51	3,05M
2026-07-30	CNY 16,37	-%7,51	CNY 17,75	CNY 18,89	CNY 16,16	4,65M
2026-07-29	CNY 17,70	+%3,87	CNY 16,88	CNY 17,79	CNY 16,88	2,85M
2026-07-28	CNY 17,04	-%0,93	CNY 16,96	CNY 17,87	CNY 16,76	2,72M
2026-07-27	CNY 17,20	+%1,90	CNY 16,69	CNY 17,29	CNY 16,29	3,81M
2026-07-24	CNY 16,88	+%2,80	CNY 16,50	CNY 18,18	CNY 16,19	5,00M
2026-07-23	CNY 16,42	+%3,40	CNY 15,73	CNY 16,42	CNY 15,46	2,56M
2026-07-22	CNY 15,88	+%1,60	CNY 15,61	CNY 16,18	CNY 15,34	3,02M
2026-07-21	CNY 15,63	+%1,23	CNY 15,60	CNY 15,80	CNY 14,20	4,30M
2026-07-20	CNY 15,44	-%8,96	CNY 17,03	CNY 17,24	CNY 15,04	4,16M
2026-07-17	CNY 16,96	-%9,21	CNY 18,67	CNY 18,67	CNY 16,82	2,85M
2026-07-16	CNY 18,68	-%1,63	CNY 18,61	CNY 19,36	CNY 18,43	2,58M
2026-07-15	CNY 18,99	-%2,16	CNY 19,16	CNY 19,63	CNY 18,82	2,89M
2026-07-14	CNY 19,41	-%3,10	CNY 19,99	CNY 20,31	CNY 19,13	3,71M
2026-07-13	CNY 20,03	-%15,16	CNY 23,53	CNY 23,60	CNY 19,90	6,36M
2026-07-10	CNY 23,61	-%6,31	CNY 24,80	CNY 24,89	CNY 23,60	6,23M
2026-07-09	CNY 25,20	-%10,00	CNY 26,71	CNY 28,45	CNY 24,49	8,61M
2026-07-08	CNY 28,00	+%5,78	CNY 26,21	CNY 29,58	CNY 26,21	10,22M
2026-07-07	CNY 26,47	-%1,74	CNY 26,94	CNY 27,11	CNY 25,83	2,46M
2026-07-06	CNY 26,94	-%3,27	CNY 27,56	CNY 27,78	CNY 26,50	3,18M
2026-07-03	CNY 27,85	+%1,24	CNY 27,51	CNY 28,17	CNY 26,80	4,26M
2026-07-02	CNY 27,51	-%1,79	CNY 27,72	CNY 28,50	CNY 27,00	4,23M
2026-07-01	CNY 28,01	+%6,62	CNY 26,09	CNY 28,80	CNY 26,09	6,45M
2026-06-30	CNY 26,27	+%0,54	CNY 25,83	CNY 26,91	CNY 25,01	4,46M
2026-06-29	CNY 26,13	+%0,89	CNY 26,19	CNY 26,99	CNY 24,68	5,10M
2026-06-26	CNY 25,90	-%6,93	CNY 27,90	CNY 28,19	CNY 25,18	6,67M
2026-06-25	CNY 27,83	+%1,38	CNY 27,23	CNY 28,64	CNY 27,10	6,31M
2026-06-24	CNY 27,45	+%0,51	CNY 27,09	CNY 28,48	CNY 26,84	6,67M
2026-06-23	CNY 27,31	-%4,94	CNY 29,55	CNY 30,05	CNY 26,63	11,86M
2026-06-22	CNY 28,73	+%20,01	CNY 24,30	CNY 28,73	CNY 24,30	12,55M
2026-06-18	CNY 23,94	+%1,96	CNY 23,33	CNY 23,94	CNY 22,95	1,74M
2026-06-17	CNY 23,48	+%0,47	CNY 23,34	CNY 23,75	CNY 22,76	1,56M
2026-06-16	CNY 23,37	+%0,21	CNY 23,36	CNY 23,42	CNY 22,10	2,24M
2026-06-15	CNY 23,32	+%1,79	CNY 22,88	CNY 23,86	CNY 22,73	1,76M
2026-06-12	CNY 22,91	-%0,26	CNY 23,26	CNY 23,96	CNY 22,66	1,77M
2026-06-11	CNY 22,97	-%0,78	CNY 22,81	CNY 23,38	CNY 22,51	1,78M
2026-06-10	CNY 23,15	-%0,64	CNY 23,20	CNY 23,46	CNY 22,28	1,67M
2026-06-09	CNY 23,30	+%3,83	CNY 22,79	CNY 23,58	CNY 22,30	1,88M
2026-06-08	CNY 22,44	-%0,04	CNY 22,03	CNY 23,25	CNY 21,45	2,89M
2026-06-05	CNY 22,45	+%2,56	CNY 21,83	CNY 22,95	CNY 21,01	2,94M
2026-06-04	CNY 21,89	-%4,49	CNY 23,10	CNY 23,13	CNY 21,69	2,45M
2026-06-03	CNY 22,92	-%5,25	CNY 24,20	CNY 24,20	CNY 22,69	2,60M
2026-06-02	CNY 24,19	-%2,66	CNY 24,84	CNY 25,00	CNY 23,86	1,92M
2026-06-01	CNY 24,85	+%0,16	CNY 24,83	CNY 25,04	CNY 24,00	2,35M
2026-05-29	CNY 24,81	-%1,94	CNY 25,37	CNY 25,86	CNY 24,71	2,61M
2026-05-28	CNY 25,30	-%4,53	CNY 26,28	CNY 26,28	CNY 24,75	4,26M
2026-05-27	CNY 26,50	+%2,71	CNY 25,63	CNY 26,70	CNY 25,27	4,81M
2026-05-26	CNY 25,80	+%0,43	CNY 25,66	CNY 26,88	CNY 25,47	3,97M