301585 Geçmiş veriler - Zhejiang Lanyu Digital Technology Co. Ltd. Class A | Makkler

301585 Geçmiş veriler - Zhejiang Lanyu Digital Technology Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 27,68	-%0,04	CNY 27,96	CNY 27,96	CNY 27,47	363,30K
2026-09-29	CNY 27,69	-%0,72	CNY 28,00	CNY 28,05	CNY 27,57	439,43K
2026-09-28	CNY 27,89	-%1,66	CNY 28,48	CNY 28,49	CNY 27,56	578,44K
2026-09-24	CNY 28,36	-%0,46	CNY 28,60	CNY 28,73	CNY 28,18	425,62K
2026-09-23	CNY 28,49	-%0,70	CNY 28,69	CNY 28,74	CNY 28,41	523,66K
2026-09-22	CNY 28,69	-%1,31	CNY 29,00	CNY 29,20	CNY 28,57	658,59K
2026-09-21	CNY 29,07	+%1,08	CNY 28,88	CNY 29,66	CNY 28,56	963,63K
2026-09-18	CNY 28,76	+%0,77	CNY 28,80	CNY 29,10	CNY 28,44	997,18K
2026-09-17	CNY 28,54	+%1,42	CNY 28,19	CNY 28,65	CNY 27,90	666,74K
2026-09-16	CNY 28,14	+%1,15	CNY 27,72	CNY 28,25	CNY 27,43	585,97K
2026-09-15	CNY 27,82	+%0,04	CNY 28,45	CNY 28,45	CNY 27,51	654,78K
2026-09-14	CNY 27,81	+%0,11	CNY 27,40	CNY 28,41	CNY 27,37	520,15K
2026-09-11	CNY 27,78	-%0,79	CNY 28,00	CNY 28,00	CNY 27,10	703,69K
2026-09-10	CNY 28,00	-%1,34	CNY 28,54	CNY 28,54	CNY 27,79	584,18K
2026-09-09	CNY 28,38	-%0,94	CNY 28,65	CNY 28,85	CNY 28,26	803,73K
2026-09-08	CNY 28,65	+%2,84	CNY 27,98	CNY 29,09	CNY 27,72	1,83M
2026-09-07	CNY 27,86	-%0,36	CNY 28,34	CNY 28,69	CNY 27,77	869,53K
2026-09-04	CNY 27,96	+%0,07	CNY 28,00	CNY 28,80	CNY 27,89	1,41M
2026-09-03	CNY 27,94	-%0,68	CNY 28,15	CNY 28,45	CNY 27,62	893,64K
2026-09-02	CNY 28,13	+%1,04	CNY 27,75	CNY 28,50	CNY 27,51	1,31M
2026-09-01	CNY 27,84	+%4,23	CNY 26,68	CNY 28,18	CNY 26,67	1,56M
2026-08-31	CNY 26,71	+%1,06	CNY 26,47	CNY 26,78	CNY 26,16	665,06K
2026-08-28	CNY 26,43	+%0,30	CNY 26,28	CNY 26,68	CNY 26,24	576,71K
2026-08-27	CNY 26,35	%0,00	CNY 26,32	CNY 26,46	CNY 26,03	637,07K
2026-08-26	CNY 26,35	-%0,42	CNY 26,65	CNY 27,10	CNY 26,19	901,86K
2026-08-25	CNY 26,46	-%0,90	CNY 26,82	CNY 26,82	CNY 25,90	754,70K
2026-08-24	CNY 26,70	-%0,74	CNY 27,00	CNY 27,10	CNY 26,25	554,47K
2026-08-21	CNY 26,90	+%1,32	CNY 26,28	CNY 27,14	CNY 25,95	886,90K
2026-08-20	CNY 26,55	-%0,04	CNY 26,58	CNY 26,99	CNY 26,50	718,95K
2026-08-19	CNY 26,56	-%3,45	CNY 27,34	CNY 27,49	CNY 26,41	711,92K
2026-08-18	CNY 27,51	-%1,08	CNY 27,82	CNY 27,91	CNY 27,32	704,19K
2026-08-17	CNY 27,81	+%1,05	CNY 27,60	CNY 28,11	CNY 27,34	823,71K
2026-08-14	CNY 27,52	-%0,65	CNY 27,70	CNY 27,80	CNY 27,11	1,03M
2026-08-13	CNY 27,70	-%0,89	CNY 28,01	CNY 28,40	CNY 27,68	1,75M
2026-08-12	CNY 27,95	+%1,56	CNY 27,47	CNY 28,87	CNY 27,20	2,71M
2026-08-11	CNY 27,52	-%1,33	CNY 27,88	CNY 28,40	CNY 27,28	2,13M
2026-08-10	CNY 27,89	+%8,48	CNY 25,55	CNY 27,99	CNY 25,48	4,02M
2026-08-07	CNY 25,71	+%0,27	CNY 25,60	CNY 25,77	CNY 25,21	732,87K
2026-08-06	CNY 25,64	-%0,47	CNY 25,77	CNY 25,88	CNY 25,29	642,64K
2026-08-05	CNY 25,76	+%0,66	CNY 25,59	CNY 25,79	CNY 25,40	780,52K
2026-08-04	CNY 25,59	+%0,20	CNY 25,54	CNY 25,70	CNY 25,32	601,16K
2026-08-03	CNY 25,54	+%0,75	CNY 25,35	CNY 25,84	CNY 25,35	657,82K
2026-07-31	CNY 25,35	+%2,14	CNY 25,10	CNY 25,37	CNY 25,10	696,55K
2026-07-30	CNY 24,82	-%2,01	CNY 25,21	CNY 25,30	CNY 24,73	659,01K
2026-07-29	CNY 25,33	+%2,14	CNY 24,70	CNY 25,85	CNY 24,65	978,46K
2026-07-28	CNY 24,80	+%0,69	CNY 25,00	CNY 25,26	CNY 24,53	740,93K
2026-07-27	CNY 24,63	+%3,05	CNY 24,00	CNY 24,80	CNY 24,00	718,35K
2026-07-24	CNY 23,90	-%4,13	CNY 24,80	CNY 24,89	CNY 23,90	809,92K
2026-07-23	CNY 24,93	+%1,76	CNY 24,33	CNY 24,94	CNY 24,33	741,70K
2026-07-22	CNY 24,50	-%2,16	CNY 24,83	CNY 24,99	CNY 24,31	907,35K
2026-07-21	CNY 25,04	-%0,67	CNY 25,58	CNY 25,58	CNY 24,46	1,40M
2026-07-20	CNY 25,21	-%3,19	CNY 25,85	CNY 26,39	CNY 24,82	1,12M
2026-07-17	CNY 26,04	-%1,74	CNY 26,61	CNY 27,07	CNY 25,70	1,18M
2026-07-16	CNY 26,50	+%0,65	CNY 26,46	CNY 26,87	CNY 26,08	955,70K
2026-07-15	CNY 26,33	-%0,34	CNY 26,28	CNY 26,60	CNY 26,16	1,16M
2026-07-14	CNY 26,42	+%3,08	CNY 25,34	CNY 26,45	CNY 25,18	2,04M
2026-07-13	CNY 25,63	+%2,56	CNY 24,74	CNY 25,91	CNY 24,60	1,70M
2026-07-10	CNY 24,99	+%0,32	CNY 24,90	CNY 25,60	CNY 24,80	910,19K
2026-07-09	CNY 24,91	-%1,39	CNY 25,05	CNY 25,38	CNY 24,50	1,16M
2026-07-08	CNY 25,26	-%3,44	CNY 25,90	CNY 26,15	CNY 25,26	1,06M
2026-07-07	CNY 26,16	+%0,58	CNY 26,01	CNY 26,49	CNY 25,60	1,31M
2026-07-06	CNY 26,01	-%0,34	CNY 26,39	CNY 26,39	CNY 25,74	920,78K
2026-07-03	CNY 26,10	-%1,21	CNY 26,62	CNY 26,62	CNY 25,70	1,35M
2026-07-02	CNY 26,42	+%1,85	CNY 25,91	CNY 26,91	CNY 25,70	1,72M
2026-07-01	CNY 25,94	+%2,90	CNY 25,21	CNY 26,27	CNY 25,00	1,88M
2026-06-30	CNY 25,21	-%0,20	CNY 25,26	CNY 25,72	CNY 24,67	1,62M
2026-06-29	CNY 25,26	-%4,06	CNY 26,00	CNY 26,35	CNY 24,52	2,61M
2026-06-26	CNY 26,33	+%3,25	CNY 25,25	CNY 27,80	CNY 25,25	3,34M
2026-06-25	CNY 25,50	-%3,95	CNY 26,30	CNY 26,50	CNY 25,36	1,59M
2026-06-24	CNY 26,55	+%1,84	CNY 26,07	CNY 26,90	CNY 24,89	2,31M
2026-06-23	CNY 26,07	+%1,44	CNY 25,61	CNY 26,56	CNY 25,42	1,21M
2026-06-22	CNY 25,70	+%3,25	CNY 25,03	CNY 25,75	CNY 24,31	1,47M
2026-06-18	CNY 24,89	+%0,08	CNY 24,63	CNY 25,10	CNY 24,40	955,94K
2026-06-17	CNY 24,87	-%2,55	CNY 25,52	CNY 25,58	CNY 24,71	936,60K
2026-06-16	CNY 25,52	+%1,63	CNY 25,03	CNY 25,60	CNY 24,51	1,25M
2026-06-15	CNY 25,11	-%0,12	CNY 25,23	CNY 25,95	CNY 24,91	1,07M
2026-06-12	CNY 25,14	-%0,40	CNY 25,70	CNY 25,75	CNY 25,05	1,03M
2026-06-11	CNY 25,24	-%2,32	CNY 25,72	CNY 25,86	CNY 24,71	994,91K
2026-06-10	CNY 25,84	+%1,41	CNY 25,48	CNY 25,94	CNY 25,27	1,08M
2026-06-09	CNY 25,48	+%1,96	CNY 25,19	CNY 25,87	CNY 24,80	1,24M
2026-06-08	CNY 24,99	-%5,48	CNY 25,80	CNY 26,17	CNY 24,72	1,51M
2026-06-05	CNY 26,44	+%2,56	CNY 25,79	CNY 27,48	CNY 25,11	2,04M
2026-06-04	CNY 25,78	-%2,09	CNY 26,30	CNY 26,58	CNY 25,44	1,07M
2026-06-03	CNY 26,33	-%0,90	CNY 26,57	CNY 26,83	CNY 26,03	841,68K
2026-06-02	CNY 26,57	-%1,26	CNY 27,07	CNY 27,78	CNY 26,39	1,37M
2026-06-01	CNY 26,91	+%5,45	CNY 25,45	CNY 28,25	CNY 25,40	2,13M
2026-05-29	CNY 25,52	-%2,85	CNY 26,60	CNY 26,60	CNY 25,37	1,11M
2026-05-28	CNY 26,27	+%0,46	CNY 26,13	CNY 26,40	CNY 25,48	1,16M
2026-05-27	CNY 26,15	-%3,93	CNY 26,96	CNY 27,30	CNY 25,96	1,25M
2026-05-26	CNY 27,22	-%2,75	CNY 27,96	CNY 27,98	CNY 26,70	1,18M