603210 Geçmiş veriler - Zhejiang Tion Vanly Tech. Co., Ltd. Class A | Makkler

603210 Geçmiş veriler - Zhejiang Tion Vanly Tech. Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tabloda en yeni 90 / 242 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.

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