600458 Geçmiş veriler - Zhuzhou Times New Materials Technology Co., Ltd. Class A | Makkler

600458 Geçmiş veriler - Zhuzhou Times New Materials Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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