600032 Geçmiş veriler - Zhejiang Provincial New Energy Investment Group Co. Ltd. Class A | Makkler

600032 Geçmiş veriler - Zhejiang Provincial New Energy Investment Group Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 7,70	-%5,75	CNY 8,09	CNY 8,20	CNY 7,67	125,91M
2026-09-29	CNY 8,17	+%9,96	CNY 7,68	CNY 8,17	CNY 7,63	56,58M
2026-09-28	CNY 7,43	+%10,07	CNY 6,81	CNY 7,43	CNY 6,80	60,86M
2026-09-24	CNY 6,75	-%0,30	CNY 6,74	CNY 6,80	CNY 6,71	10,67M
2026-09-23	CNY 6,77	-%3,01	CNY 6,94	CNY 6,95	CNY 6,76	20,77M
2026-09-22	CNY 6,98	-%1,27	CNY 7,08	CNY 7,10	CNY 6,94	21,56M
2026-09-21	CNY 7,07	-%0,14	CNY 7,05	CNY 7,13	CNY 7,01	16,91M
2026-09-18	CNY 7,08	+%0,43	CNY 7,03	CNY 7,19	CNY 6,99	24,92M
2026-09-17	CNY 7,05	-%2,22	CNY 7,16	CNY 7,21	CNY 6,97	32,85M
2026-09-16	CNY 7,21	-%0,28	CNY 7,21	CNY 7,39	CNY 7,10	33,35M
2026-09-15	CNY 7,23	-%0,14	CNY 7,23	CNY 7,42	CNY 7,01	45,17M
2026-09-14	CNY 7,24	-%2,69	CNY 7,42	CNY 7,68	CNY 7,16	53,48M
2026-09-11	CNY 7,44	+%5,53	CNY 7,06	CNY 7,68	CNY 6,89	86,20M
2026-09-10	CNY 7,05	+%0,71	CNY 7,00	CNY 7,14	CNY 6,92	28,77M
2026-09-09	CNY 7,00	+%1,74	CNY 6,91	CNY 7,04	CNY 6,83	18,08M
2026-09-08	CNY 6,88	+%2,08	CNY 6,74	CNY 6,90	CNY 6,73	15,38M
2026-09-07	CNY 6,74	+%0,15	CNY 6,72	CNY 6,77	CNY 6,70	8,86M
2026-09-04	CNY 6,73	-%0,59	CNY 6,80	CNY 6,86	CNY 6,71	13,59M
2026-09-03	CNY 6,77	-%0,73	CNY 6,85	CNY 6,86	CNY 6,74	10,19M
2026-09-02	CNY 6,82	-%0,44	CNY 6,86	CNY 6,86	CNY 6,77	9,14M
2026-09-01	CNY 6,85	+%0,74	CNY 6,78	CNY 6,93	CNY 6,76	15,20M
2026-08-31	CNY 6,80	-%1,02	CNY 6,87	CNY 6,89	CNY 6,68	15,52M
2026-08-28	CNY 6,87	-%0,29	CNY 6,86	CNY 6,89	CNY 6,83	11,29M
2026-08-27	CNY 6,89	+%0,29	CNY 6,85	CNY 6,90	CNY 6,75	16,08M
2026-08-26	CNY 6,87	+%0,59	CNY 6,81	CNY 6,89	CNY 6,78	15,08M
2026-08-25	CNY 6,83	+%1,04	CNY 6,76	CNY 6,84	CNY 6,70	11,94M
2026-08-24	CNY 6,76	+%0,15	CNY 6,77	CNY 6,82	CNY 6,70	12,70M
2026-08-21	CNY 6,75	-%0,44	CNY 6,78	CNY 6,78	CNY 6,66	14,00M
2026-08-20	CNY 6,78	+%0,30	CNY 6,77	CNY 6,83	CNY 6,76	11,53M
2026-08-19	CNY 6,76	-%2,59	CNY 6,88	CNY 6,98	CNY 6,75	19,55M
2026-08-18	CNY 6,94	-%2,12	CNY 7,07	CNY 7,08	CNY 6,92	21,10M
2026-08-17	CNY 7,09	-%0,70	CNY 7,04	CNY 7,10	CNY 6,99	22,26M
2026-08-14	CNY 7,14	-%3,90	CNY 7,40	CNY 7,46	CNY 7,08	39,14M
2026-08-13	CNY 7,43	-%0,93	CNY 7,48	CNY 7,58	CNY 7,40	34,28M
2026-08-12	CNY 7,50	-%0,66	CNY 7,48	CNY 7,56	CNY 7,33	28,71M
2026-08-11	CNY 7,55	-%1,31	CNY 7,51	CNY 7,65	CNY 7,48	35,47M
2026-08-10	CNY 7,65	+%4,22	CNY 7,36	CNY 7,85	CNY 7,32	52,42M
2026-08-07	CNY 7,34	-%0,27	CNY 7,37	CNY 7,38	CNY 7,22	24,25M
2026-08-06	CNY 7,36	-%1,21	CNY 7,41	CNY 7,41	CNY 7,24	25,89M
2026-08-05	CNY 7,45	-%0,67	CNY 7,50	CNY 7,51	CNY 7,33	28,15M
2026-08-04	CNY 7,50	-%0,79	CNY 7,59	CNY 7,65	CNY 7,46	29,23M
2026-08-03	CNY 7,56	+%3,00	CNY 7,40	CNY 7,57	CNY 7,35	28,65M
2026-07-31	CNY 7,34	+%1,38	CNY 7,23	CNY 7,42	CNY 7,12	28,54M
2026-07-30	CNY 7,24	-%1,76	CNY 7,39	CNY 7,45	CNY 7,14	30,51M
2026-07-29	CNY 7,37	+%2,08	CNY 7,22	CNY 7,39	CNY 7,09	32,72M
2026-07-28	CNY 7,22	-%2,17	CNY 7,30	CNY 7,38	CNY 7,15	29,34M
2026-07-27	CNY 7,38	+%3,94	CNY 6,96	CNY 7,42	CNY 6,95	42,52M
2026-07-24	CNY 7,10	-%8,86	CNY 7,60	CNY 7,62	CNY 7,08	54,35M
2026-07-23	CNY 7,79	-%1,89	CNY 7,70	CNY 8,09	CNY 7,62	67,17M
2026-07-22	CNY 7,94	+%6,58	CNY 7,30	CNY 8,11	CNY 7,27	82,60M
2026-07-21	CNY 7,45	-%4,24	CNY 7,60	CNY 7,65	CNY 7,17	77,88M
2026-07-20	CNY 7,78	+%10,04	CNY 7,10	CNY 7,78	CNY 6,80	95,81M
2026-07-17	CNY 7,07	+%6,48	CNY 6,65	CNY 7,08	CNY 6,61	70,73M
2026-07-16	CNY 6,64	+%0,61	CNY 6,55	CNY 6,68	CNY 6,52	19,93M
2026-07-15	CNY 6,60	+%1,23	CNY 6,43	CNY 6,63	CNY 6,39	19,74M
2026-07-14	CNY 6,52	+%0,77	CNY 6,46	CNY 6,52	CNY 6,40	16,24M
2026-07-13	CNY 6,47	-%2,71	CNY 6,61	CNY 6,66	CNY 6,44	21,21M
2026-07-10	CNY 6,65	+%2,47	CNY 6,49	CNY 6,79	CNY 6,43	32,18M
2026-07-09	CNY 6,49	%0,00	CNY 6,49	CNY 6,53	CNY 6,30	25,86M
2026-07-08	CNY 6,49	-%2,26	CNY 6,66	CNY 6,68	CNY 6,47	23,26M
2026-07-07	CNY 6,64	-%3,77	CNY 6,88	CNY 6,90	CNY 6,62	26,92M
2026-07-06	CNY 6,90	-%2,95	CNY 7,08	CNY 7,14	CNY 6,88	25,38M
2026-07-03	CNY 7,11	+%0,14	CNY 7,07	CNY 7,16	CNY 7,00	27,14M
2026-07-02	CNY 7,10	-%0,98	CNY 7,13	CNY 7,43	CNY 7,08	43,78M
2026-07-01	CNY 7,17	+%1,70	CNY 7,05	CNY 7,20	CNY 6,97	31,84M
2026-06-30	CNY 7,05	+%0,57	CNY 6,92	CNY 7,10	CNY 6,90	26,32M
2026-06-29	CNY 7,01	+%1,59	CNY 6,86	CNY 7,10	CNY 6,80	36,03M
2026-06-26	CNY 6,90	-%2,54	CNY 7,17	CNY 7,38	CNY 6,89	52,23M
2026-06-25	CNY 7,08	-%3,01	CNY 7,29	CNY 7,29	CNY 7,05	31,87M
2026-06-24	CNY 7,30	-%2,41	CNY 7,45	CNY 7,45	CNY 7,18	32,58M
2026-06-23	CNY 7,48	-%2,98	CNY 7,69	CNY 7,71	CNY 7,45	33,09M
2026-06-22	CNY 7,71	-%0,64	CNY 7,70	CNY 7,74	CNY 7,50	40,18M
2026-06-18	CNY 7,76	-%5,13	CNY 8,15	CNY 8,16	CNY 7,74	53,35M
2026-06-17	CNY 8,18	-%2,04	CNY 8,30	CNY 8,41	CNY 8,03	47,20M
2026-06-16	CNY 8,35	-%2,22	CNY 8,54	CNY 8,54	CNY 8,25	51,21M
2026-06-15	CNY 8,54	-%0,93	CNY 8,65	CNY 8,74	CNY 8,47	46,97M
2026-06-12	CNY 8,62	+%0,70	CNY 8,50	CNY 8,70	CNY 8,30	42,64M
2026-06-11	CNY 8,56	-%3,93	CNY 8,70	CNY 8,79	CNY 8,45	33,93M
2026-06-10	CNY 8,91	-%6,70	CNY 9,44	CNY 9,44	CNY 8,70	47,68M
2026-06-09	CNY 9,55	+%0,74	CNY 9,73	CNY 9,88	CNY 9,21	46,35M
2026-06-08	CNY 9,48	-%7,87	CNY 9,90	CNY 10,23	CNY 9,33	56,94M
2026-06-05	CNY 10,29	-%5,34	CNY 10,93	CNY 11,22	CNY 10,23	66,02M
2026-06-04	CNY 10,87	-%4,90	CNY 11,10	CNY 11,45	CNY 10,79	74,29M
2026-06-03	CNY 11,43	+%4,67	CNY 10,75	CNY 11,43	CNY 10,60	116,13M
2026-06-02	CNY 10,92	+%2,34	CNY 10,61	CNY 11,13	CNY 10,18	97,89M
2026-06-01	CNY 10,67	+%0,57	CNY 10,80	CNY 10,83	CNY 10,11	81,11M
2026-05-29	CNY 10,61	+%2,02	CNY 10,61	CNY 11,22	CNY 10,58	123,89M
2026-05-28	CNY 10,40	+%10,05	CNY 9,41	CNY 10,40	CNY 9,23	80,33M
2026-05-27	CNY 9,45	+%1,72	CNY 9,25	CNY 9,66	CNY 9,05	60,14M
2026-05-26	CNY 9,29	-%6,45	CNY 9,68	CNY 9,74	CNY 9,10	64,39M