301499 Geçmiş veriler - Shanghai Vico Precision Mold & Plastics Co., Ltd. Class A | Makkler

301499 Geçmiş veriler - Shanghai Vico Precision Mold & Plastics Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 25,46	-%1,05	CNY 25,90	CNY 26,16	CNY 25,37	1,31M
2026-09-29	CNY 25,73	+%0,04	CNY 25,59	CNY 26,05	CNY 25,35	1,48M
2026-09-28	CNY 25,72	-%2,80	CNY 26,44	CNY 26,45	CNY 25,20	2,57M
2026-09-24	CNY 26,46	-%1,64	CNY 26,61	CNY 27,40	CNY 26,39	2,52M
2026-09-23	CNY 26,90	+%3,14	CNY 26,08	CNY 27,25	CNY 25,85	3,52M
2026-09-22	CNY 26,08	-%2,83	CNY 26,76	CNY 26,84	CNY 25,92	3,85M
2026-09-21	CNY 26,84	+%7,19	CNY 25,05	CNY 27,65	CNY 24,98	4,60M
2026-09-18	CNY 25,04	+%2,12	CNY 24,69	CNY 25,25	CNY 24,44	1,20M
2026-09-17	CNY 24,52	+%1,53	CNY 24,19	CNY 24,59	CNY 23,81	1,15M
2026-09-16	CNY 24,15	+%2,07	CNY 23,66	CNY 24,24	CNY 23,26	969,71K
2026-09-15	CNY 23,66	-%2,07	CNY 24,09	CNY 24,39	CNY 23,60	1,05M
2026-09-14	CNY 24,16	+%1,21	CNY 23,28	CNY 24,35	CNY 23,28	1,13M
2026-09-11	CNY 23,87	-%1,73	CNY 24,15	CNY 24,17	CNY 23,25	1,22M
2026-09-10	CNY 24,29	-%2,49	CNY 24,82	CNY 24,82	CNY 24,06	1,32M
2026-09-09	CNY 24,91	%0,00	CNY 24,73	CNY 25,35	CNY 24,73	900,39K
2026-09-08	CNY 24,91	-%0,08	CNY 24,85	CNY 25,20	CNY 24,66	1,04M
2026-09-07	CNY 24,93	+%1,26	CNY 24,62	CNY 25,22	CNY 24,24	1,12M
2026-09-04	CNY 24,62	-%1,64	CNY 25,15	CNY 25,76	CNY 24,44	1,54M
2026-09-03	CNY 25,03	-%1,30	CNY 25,36	CNY 25,81	CNY 24,90	1,36M
2026-09-02	CNY 25,36	-%0,35	CNY 25,41	CNY 25,50	CNY 25,02	890,09K
2026-09-01	CNY 25,45	-%0,27	CNY 25,52	CNY 25,86	CNY 25,12	1,59M
2026-08-31	CNY 25,52	+%2,82	CNY 24,63	CNY 25,79	CNY 24,53	1,50M
2026-08-28	CNY 24,82	-%1,04	CNY 25,20	CNY 25,38	CNY 24,78	1,04M
2026-08-27	CNY 25,08	+%1,33	CNY 24,65	CNY 25,13	CNY 24,51	1,09M
2026-08-26	CNY 24,75	-%0,56	CNY 25,12	CNY 25,18	CNY 24,33	996,90K
2026-08-25	CNY 24,89	+%2,64	CNY 24,06	CNY 25,00	CNY 23,77	1,45M
2026-08-24	CNY 24,25	-%1,58	CNY 24,70	CNY 24,77	CNY 23,84	1,21M
2026-08-21	CNY 24,64	-%0,04	CNY 24,69	CNY 24,78	CNY 23,83	1,24M
2026-08-20	CNY 24,65	+%2,32	CNY 24,45	CNY 25,06	CNY 24,37	1,55M
2026-08-19	CNY 24,09	-%5,49	CNY 25,35	CNY 25,35	CNY 24,05	1,76M
2026-08-18	CNY 25,49	-%0,66	CNY 25,40	CNY 25,79	CNY 25,12	1,34M
2026-08-17	CNY 25,66	+%2,48	CNY 25,08	CNY 25,75	CNY 24,77	1,46M
2026-08-14	CNY 25,04	-%0,16	CNY 25,19	CNY 25,53	CNY 24,71	1,29M
2026-08-13	CNY 25,08	-%2,64	CNY 25,98	CNY 25,98	CNY 25,08	1,71M
2026-08-12	CNY 25,76	+%1,94	CNY 25,07	CNY 26,06	CNY 24,99	1,98M
2026-08-11	CNY 25,27	+%2,27	CNY 24,83	CNY 25,48	CNY 24,31	2,55M
2026-08-10	CNY 24,71	+%1,19	CNY 24,50	CNY 24,80	CNY 23,92	1,86M
2026-08-07	CNY 24,42	+%0,45	CNY 24,26	CNY 24,51	CNY 23,63	1,85M
2026-08-06	CNY 24,31	+%0,04	CNY 24,26	CNY 24,53	CNY 23,80	1,89M
2026-08-05	CNY 24,30	+%2,10	CNY 23,90	CNY 24,60	CNY 23,77	2,16M
2026-08-04	CNY 23,80	+%2,54	CNY 23,23	CNY 23,80	CNY 23,11	1,84M
2026-08-03	CNY 23,21	+%2,84	CNY 22,57	CNY 23,23	CNY 22,39	1,96M
2026-07-31	CNY 22,57	+%4,93	CNY 22,10	CNY 22,99	CNY 22,10	3,06M
2026-07-30	CNY 21,51	-%4,65	CNY 22,49	CNY 22,65	CNY 21,40	2,58M
2026-07-29	CNY 22,56	+%1,35	CNY 22,21	CNY 22,69	CNY 21,89	2,36M
2026-07-28	CNY 22,26	-%3,05	CNY 22,69	CNY 23,03	CNY 22,04	1,80M
2026-07-27	CNY 22,96	+%3,42	CNY 21,98	CNY 22,96	CNY 21,87	2,33M
2026-07-24	CNY 22,20	-%0,63	CNY 22,00	CNY 22,33	CNY 21,68	1,87M
2026-07-23	CNY 22,34	+%1,32	CNY 22,20	CNY 22,45	CNY 21,60	2,45M
2026-07-22	CNY 22,05	-%4,30	CNY 22,83	CNY 23,07	CNY 21,90	2,73M
2026-07-21	CNY 23,04	+%1,68	CNY 22,45	CNY 23,20	CNY 21,35	4,24M
2026-07-20	CNY 22,66	-%1,69	CNY 23,70	CNY 24,35	CNY 21,82	4,63M
2026-07-17	CNY 23,05	-%9,00	CNY 25,27	CNY 25,50	CNY 22,80	3,51M
2026-07-16	CNY 25,33	-%2,01	CNY 25,70	CNY 26,26	CNY 25,00	2,71M
2026-07-15	CNY 25,85	-%5,00	CNY 26,81	CNY 27,00	CNY 25,48	3,07M
2026-07-14	CNY 27,21	-%0,04	CNY 27,22	CNY 27,44	CNY 26,15	3,20M
2026-07-13	CNY 27,22	-%4,59	CNY 28,69	CNY 28,69	CNY 27,02	3,48M
2026-07-10	CNY 28,53	-%0,77	CNY 28,75	CNY 30,04	CNY 28,41	4,16M
2026-07-09	CNY 28,75	-%1,37	CNY 29,69	CNY 30,47	CNY 27,90	4,19M
2026-07-08	CNY 29,15	-%10,00	CNY 31,90	CNY 33,75	CNY 29,15	6,36M
2026-07-07	CNY 32,39	-%2,35	CNY 33,88	CNY 36,00	CNY 32,36	7,43M
2026-07-06	CNY 33,17	-%4,52	CNY 35,37	CNY 35,94	CNY 32,77	7,31M
2026-07-03	CNY 34,74	+%20,00	CNY 29,60	CNY 34,74	CNY 29,06	8,94M
2026-07-02	CNY 28,95	+%4,21	CNY 27,86	CNY 30,76	CNY 27,60	5,53M
2026-07-01	CNY 27,78	-%4,80	CNY 29,18	CNY 29,53	CNY 27,70	3,59M
2026-06-30	CNY 29,18	+%6,30	CNY 27,55	CNY 29,56	CNY 26,96	4,60M
2026-06-29	CNY 27,45	-%8,19	CNY 29,10	CNY 29,46	CNY 26,70	5,59M
2026-06-26	CNY 29,90	-%12,32	CNY 30,60	CNY 31,87	CNY 29,36	7,25M
2026-06-25	CNY 34,10	-%6,14	CNY 36,03	CNY 36,35	CNY 33,70	6,33M
2026-06-24	CNY 36,33	+%2,54	CNY 35,14	CNY 36,60	CNY 35,05	4,52M
2026-06-23	CNY 35,43	-%1,23	CNY 35,42	CNY 36,46	CNY 34,88	2,32M
2026-06-22	CNY 35,87	-%1,18	CNY 36,03	CNY 36,80	CNY 34,35	3,72M
2026-06-18	CNY 36,30	+%0,92	CNY 35,97	CNY 36,98	CNY 35,70	2,95M
2026-06-17	CNY 35,97	+%2,68	CNY 34,54	CNY 36,10	CNY 34,41	3,22M
2026-06-16	CNY 35,03	+%5,51	CNY 33,20	CNY 35,17	CNY 32,51	3,13M
2026-06-15	CNY 33,20	+%4,27	CNY 32,24	CNY 33,28	CNY 31,75	2,63M
2026-06-12	CNY 31,84	+%2,08	CNY 31,43	CNY 33,15	CNY 31,41	2,75M
2026-06-11	CNY 31,19	-%0,70	CNY 31,21	CNY 31,66	CNY 30,45	2,10M
2026-06-10	CNY 31,41	-%4,53	CNY 32,70	CNY 32,99	CNY 30,84	2,72M
2026-06-09	CNY 32,90	+%2,40	CNY 32,68	CNY 33,66	CNY 32,48	2,83M
2026-06-08	CNY 32,13	-%6,03	CNY 33,68	CNY 34,12	CNY 32,00	3,88M
2026-06-05	CNY 34,19	+%5,36	CNY 32,91	CNY 35,87	CNY 32,47	5,60M
2026-06-04	CNY 32,45	-%1,19	CNY 32,76	CNY 33,08	CNY 32,03	1,82M
2026-06-03	CNY 32,84	-%1,38	CNY 33,23	CNY 33,58	CNY 32,56	1,78M
2026-06-02	CNY 33,30	-%0,75	CNY 33,56	CNY 34,13	CNY 32,70	1,55M
2026-06-01	CNY 33,55	+%0,15	CNY 32,62	CNY 33,87	CNY 32,62	1,96M
2026-05-29	CNY 33,50	-%5,13	CNY 35,37	CNY 35,97	CNY 33,21	2,60M
2026-05-28	CNY 35,31	+%3,31	CNY 34,49	CNY 35,70	CNY 33,17	2,94M
2026-05-27	CNY 34,18	-%3,01	CNY 35,44	CNY 35,53	CNY 34,00	2,65M
2026-05-26	CNY 35,24	-%3,48	CNY 36,74	CNY 36,74	CNY 34,65	3,04M