301448 Geçmiş veriler - Keystone Electrical (Zhejiang) Co., Ltd. Class A | Makkler

301448 Geçmiş veriler - Keystone Electrical (Zhejiang) Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 50,91	-%4,12	CNY 53,69	CNY 53,69	CNY 50,64	2,03M
2026-09-29	CNY 53,10	-%0,36	CNY 54,36	CNY 54,71	CNY 52,18	2,19M
2026-09-28	CNY 53,29	+%3,36	CNY 52,57	CNY 53,75	CNY 51,14	2,47M
2026-09-24	CNY 51,56	-%5,05	CNY 53,99	CNY 53,99	CNY 51,31	2,29M
2026-09-23	CNY 54,30	+%6,45	CNY 51,98	CNY 54,90	CNY 50,75	4,15M
2026-09-22	CNY 51,01	+%1,53	CNY 51,01	CNY 52,25	CNY 50,03	3,14M
2026-09-21	CNY 50,24	+%4,02	CNY 48,90	CNY 51,79	CNY 48,32	2,47M
2026-09-18	CNY 48,30	+%3,54	CNY 47,26	CNY 50,80	CNY 47,23	1,92M
2026-09-17	CNY 46,65	+%4,46	CNY 44,65	CNY 46,89	CNY 44,00	1,70M
2026-09-16	CNY 44,66	+%3,76	CNY 43,99	CNY 44,75	CNY 42,50	890,20K
2026-09-15	CNY 43,04	-%1,74	CNY 42,96	CNY 43,99	CNY 42,75	644,93K
2026-09-14	CNY 43,80	-%2,47	CNY 44,90	CNY 44,91	CNY 43,63	882,70K
2026-09-11	CNY 44,91	-%1,14	CNY 45,00	CNY 45,45	CNY 43,50	818,21K
2026-09-10	CNY 45,43	-%2,99	CNY 46,63	CNY 46,70	CNY 44,88	854,69K
2026-09-09	CNY 46,83	-%0,11	CNY 46,83	CNY 48,37	CNY 46,40	1,62M
2026-09-08	CNY 46,88	+%3,44	CNY 45,32	CNY 47,50	CNY 45,08	1,81M
2026-09-07	CNY 45,32	+%1,57	CNY 44,81	CNY 46,00	CNY 44,30	1,59M
2026-09-04	CNY 44,62	+%0,34	CNY 44,61	CNY 45,48	CNY 44,20	1,40M
2026-09-03	CNY 44,47	+%1,60	CNY 44,59	CNY 44,90	CNY 42,81	1,60M
2026-09-02	CNY 43,77	-%1,15	CNY 43,69	CNY 44,53	CNY 42,11	1,35M
2026-09-01	CNY 44,28	-%2,47	CNY 45,41	CNY 45,85	CNY 44,00	1,42M
2026-08-31	CNY 45,40	+%1,20	CNY 44,82	CNY 45,77	CNY 44,13	1,41M
2026-08-28	CNY 44,86	+%0,45	CNY 44,20	CNY 45,60	CNY 44,20	1,38M
2026-08-27	CNY 44,66	+%0,04	CNY 45,84	CNY 46,15	CNY 44,24	1,61M
2026-08-26	CNY 44,64	-%0,93	CNY 44,71	CNY 45,99	CNY 42,85	2,49M
2026-08-25	CNY 45,06	+%9,24	CNY 42,34	CNY 45,50	CNY 41,61	3,28M
2026-08-24	CNY 41,25	-%0,65	CNY 41,99	CNY 42,02	CNY 40,53	853,40K
2026-08-21	CNY 41,52	-%0,65	CNY 41,80	CNY 41,98	CNY 40,28	1,09M
2026-08-20	CNY 41,79	+%3,49	CNY 40,31	CNY 42,44	CNY 40,31	1,38M
2026-08-19	CNY 40,38	-%7,26	CNY 42,69	CNY 43,39	CNY 39,78	1,77M
2026-08-18	CNY 43,54	-%3,74	CNY 45,38	CNY 45,44	CNY 42,96	1,91M
2026-08-17	CNY 45,23	-%7,32	CNY 48,32	CNY 48,80	CNY 44,73	3,30M
2026-08-14	CNY 48,80	+%6,43	CNY 46,31	CNY 48,98	CNY 46,31	3,29M
2026-08-13	CNY 45,85	+%3,20	CNY 45,01	CNY 47,22	CNY 44,01	2,68M
2026-08-12	CNY 44,43	+%0,89	CNY 44,04	CNY 46,84	CNY 43,64	1,91M
2026-08-11	CNY 44,04	+%0,69	CNY 43,00	CNY 44,75	CNY 42,50	1,67M
2026-08-10	CNY 43,74	+%4,74	CNY 42,19	CNY 43,89	CNY 41,37	2,05M
2026-08-07	CNY 41,76	-%1,23	CNY 42,16	CNY 42,62	CNY 40,78	1,16M
2026-08-06	CNY 42,28	-%2,78	CNY 43,00	CNY 44,07	CNY 41,44	1,91M
2026-08-05	CNY 43,49	+%1,97	CNY 42,82	CNY 44,10	CNY 41,50	2,33M
2026-08-04	CNY 42,65	+%6,63	CNY 40,49	CNY 43,66	CNY 40,00	2,57M
2026-08-03	CNY 40,00	+%1,14	CNY 39,55	CNY 41,17	CNY 38,78	1,55M
2026-07-31	CNY 39,55	+%4,55	CNY 39,07	CNY 40,50	CNY 38,01	1,58M
2026-07-30	CNY 37,83	-%4,95	CNY 39,59	CNY 40,50	CNY 37,50	1,73M
2026-07-29	CNY 39,80	-%0,50	CNY 40,39	CNY 41,68	CNY 38,77	2,29M
2026-07-28	CNY 40,00	-%3,68	CNY 41,11	CNY 44,48	CNY 39,20	2,59M
2026-07-27	CNY 41,53	+%9,09	CNY 37,50	CNY 42,12	CNY 37,30	1,84M
2026-07-24	CNY 38,07	+%0,16	CNY 38,00	CNY 39,30	CNY 36,74	1,11M
2026-07-23	CNY 38,01	-%1,04	CNY 37,83	CNY 39,26	CNY 37,57	836,35K
2026-07-22	CNY 38,41	-%3,25	CNY 39,62	CNY 39,62	CNY 37,52	1,29M
2026-07-21	CNY 39,70	+%2,88	CNY 38,39	CNY 39,79	CNY 35,57	2,36M
2026-07-20	CNY 38,59	-%11,33	CNY 43,67	CNY 45,90	CNY 36,60	3,97M
2026-07-17	CNY 43,52	+%1,45	CNY 43,36	CNY 46,34	CNY 42,55	3,65M
2026-07-16	CNY 42,90	+%7,28	CNY 40,58	CNY 45,13	CNY 39,79	4,18M
2026-07-15	CNY 39,99	+%0,28	CNY 39,88	CNY 40,83	CNY 38,50	2,13M
2026-07-14	CNY 39,88	+%10,75	CNY 36,20	CNY 39,88	CNY 35,17	1,94M
2026-07-13	CNY 36,01	-%7,31	CNY 38,26	CNY 39,18	CNY 36,00	1,07M
2026-07-10	CNY 38,85	-%0,54	CNY 38,94	CNY 40,15	CNY 38,38	1,20M
2026-07-09	CNY 39,06	-%1,14	CNY 39,62	CNY 41,30	CNY 37,75	1,53M
2026-07-08	CNY 39,51	-%7,82	CNY 42,43	CNY 43,23	CNY 39,51	1,81M
2026-07-07	CNY 42,86	-%1,74	CNY 44,50	CNY 44,50	CNY 42,76	2,37M
2026-07-06	CNY 43,62	-%1,98	CNY 44,89	CNY 45,99	CNY 42,61	1,29M
2026-07-03	CNY 44,50	+%1,30	CNY 43,98	CNY 44,99	CNY 43,05	1,13M
2026-07-02	CNY 43,93	-%0,20	CNY 43,58	CNY 45,20	CNY 43,00	1,65M
2026-07-01	CNY 44,02	-%3,00	CNY 45,00	CNY 45,30	CNY 42,34	1,93M
2026-06-30	CNY 45,38	-%1,35	CNY 45,54	CNY 45,65	CNY 42,59	2,59M
2026-06-29	CNY 46,00	+%0,79	CNY 47,49	CNY 48,48	CNY 44,08	3,47M
2026-06-26	CNY 45,64	-%12,98	CNY 51,98	CNY 52,80	CNY 45,30	3,86M
2026-06-25	CNY 52,45	+%4,27	CNY 50,96	CNY 52,96	CNY 49,08	3,95M
2026-06-24	CNY 50,30	+%9,35	CNY 45,58	CNY 50,80	CNY 45,13	3,59M
2026-06-23	CNY 46,00	+%6,90	CNY 43,03	CNY 46,70	CNY 43,03	3,18M
2026-06-22	CNY 43,03	+%0,47	CNY 42,33	CNY 44,99	CNY 41,98	2,81M
2026-06-18	CNY 42,83	+%7,67	CNY 39,13	CNY 43,30	CNY 39,13	2,83M
2026-06-17	CNY 39,78	-%3,02	CNY 41,61	CNY 42,00	CNY 39,06	2,25M
2026-06-16	CNY 41,02	+%1,94	CNY 40,12	CNY 41,44	CNY 39,50	2,01M
2026-06-15	CNY 40,24	+%4,17	CNY 38,60	CNY 40,54	CNY 38,14	2,57M
2026-06-12	CNY 38,63	+%3,57	CNY 37,68	CNY 39,35	CNY 37,15	2,11M
2026-06-11	CNY 37,30	+%3,41	CNY 35,76	CNY 37,48	CNY 35,35	1,94M
2026-06-10	CNY 36,07	+%1,98	CNY 34,79	CNY 36,88	CNY 34,77	1,95M
2026-06-09	CNY 35,37	+%4,68	CNY 34,39	CNY 35,42	CNY 33,33	2,11M
2026-06-08	CNY 33,79	+%1,93	CNY 33,00	CNY 36,36	CNY 32,54	2,18M
2026-06-05	CNY 33,15	-%0,48	CNY 33,59	CNY 33,79	CNY 32,32	918,14K
2026-06-04	CNY 33,31	+%0,12	CNY 33,28	CNY 34,72	CNY 33,10	846,79K
2026-06-03	CNY 33,27	-%0,72	CNY 34,33	CNY 34,33	CNY 32,93	911,34K
2026-06-02	CNY 33,51	-%2,67	CNY 34,21	CNY 34,89	CNY 32,90	951,59K
2026-06-01	CNY 34,43	+%0,23	CNY 34,67	CNY 35,59	CNY 34,31	978,14K
2026-05-29	CNY 34,35	-%5,11	CNY 36,20	CNY 36,39	CNY 34,28	898,15K
2026-05-28	CNY 36,20	+%1,66	CNY 35,79	CNY 37,37	CNY 35,01	1,03M
2026-05-27	CNY 35,61	-%0,61	CNY 35,71	CNY 37,20	CNY 34,80	1,36M
2026-05-26	CNY 35,83	-%1,78	CNY 36,48	CNY 36,65	CNY 35,45	783,69K