603275 Geçmiş veriler - Shanghai Zhongchen Electronic Technology Co. Ltd. Class A | Makkler

603275 Geçmiş veriler - Shanghai Zhongchen Electronic Technology Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 36,67	-%0,89	CNY 37,26	CNY 37,26	CNY 36,57	680,80K
2026-09-29	CNY 37,00	+%0,41	CNY 37,00	CNY 37,37	CNY 36,60	527,20K
2026-09-28	CNY 36,85	-%1,10	CNY 37,23	CNY 37,45	CNY 36,50	677,09K
2026-09-24	CNY 37,26	+%0,57	CNY 37,06	CNY 37,50	CNY 36,86	769,79K
2026-09-23	CNY 37,05	+%0,73	CNY 36,99	CNY 37,15	CNY 36,66	507,90K
2026-09-22	CNY 36,78	-%0,84	CNY 37,20	CNY 37,39	CNY 36,66	678,00K
2026-09-21	CNY 37,09	+%1,64	CNY 36,43	CNY 37,52	CNY 36,39	1,37M
2026-09-18	CNY 36,49	+%2,18	CNY 35,90	CNY 36,59	CNY 35,90	554,15K
2026-09-17	CNY 35,71	+%0,03	CNY 35,38	CNY 35,91	CNY 35,32	432,92K
2026-09-16	CNY 35,70	+%1,45	CNY 35,21	CNY 35,75	CNY 34,80	429,67K
2026-09-15	CNY 35,19	-%0,57	CNY 35,54	CNY 35,60	CNY 35,06	357,80K
2026-09-14	CNY 35,39	+%0,74	CNY 35,30	CNY 35,69	CNY 34,77	337,60K
2026-09-11	CNY 35,13	-%2,09	CNY 35,50	CNY 35,67	CNY 34,66	696,91K
2026-09-10	CNY 35,88	-%0,11	CNY 35,97	CNY 36,22	CNY 35,41	635,40K
2026-09-09	CNY 35,92	-%2,02	CNY 36,50	CNY 36,82	CNY 35,76	783,31K
2026-09-08	CNY 36,66	-%0,62	CNY 36,85	CNY 36,89	CNY 36,53	426,70K
2026-09-07	CNY 36,89	+%1,74	CNY 36,27	CNY 36,94	CNY 36,27	706,98K
2026-09-04	CNY 36,26	-%1,76	CNY 37,38	CNY 37,39	CNY 36,22	788,55K
2026-09-03	CNY 36,91	-%0,30	CNY 37,05	CNY 37,55	CNY 36,69	655,40K
2026-09-02	CNY 37,02	-%0,24	CNY 36,77	CNY 37,20	CNY 36,37	584,56K
2026-09-01	CNY 37,11	+%0,13	CNY 37,00	CNY 37,47	CNY 36,75	924,46K
2026-08-31	CNY 37,06	+%1,09	CNY 36,30	CNY 37,10	CNY 36,04	564,20K
2026-08-28	CNY 36,66	-%0,46	CNY 36,86	CNY 37,18	CNY 36,22	698,30K
2026-08-27	CNY 36,83	+%0,16	CNY 36,88	CNY 36,97	CNY 36,20	827,60K
2026-08-26	CNY 36,77	+%2,91	CNY 37,39	CNY 37,50	CNY 36,18	1,27M
2026-08-25	CNY 35,73	+%2,32	CNY 34,82	CNY 35,83	CNY 34,61	765,80K
2026-08-24	CNY 34,92	-%1,69	CNY 35,82	CNY 35,85	CNY 34,52	665,10K
2026-08-21	CNY 35,52	+%0,31	CNY 35,41	CNY 35,65	CNY 34,71	480,19K
2026-08-20	CNY 35,41	+%1,69	CNY 35,38	CNY 35,76	CNY 34,87	579,00K
2026-08-19	CNY 34,82	-%5,82	CNY 37,14	CNY 37,14	CNY 34,72	1,15M
2026-08-18	CNY 36,97	-%0,59	CNY 37,20	CNY 37,44	CNY 36,55	539,15K
2026-08-17	CNY 37,19	+%1,61	CNY 36,90	CNY 37,30	CNY 36,10	705,80K
2026-08-14	CNY 36,60	-%0,35	CNY 37,18	CNY 37,18	CNY 36,21	620,60K
2026-08-13	CNY 36,73	-%1,53	CNY 37,30	CNY 37,55	CNY 36,71	666,18K
2026-08-12	CNY 37,30	+%1,30	CNY 36,80	CNY 37,46	CNY 36,43	634,75K
2026-08-11	CNY 36,82	+%0,66	CNY 36,48	CNY 37,13	CNY 36,08	780,90K
2026-08-10	CNY 36,58	+%0,27	CNY 36,36	CNY 36,66	CNY 36,15	860,00K
2026-08-07	CNY 36,48	-%0,36	CNY 36,87	CNY 36,87	CNY 35,93	625,10K
2026-08-06	CNY 36,61	+%0,05	CNY 36,26	CNY 36,97	CNY 36,04	767,90K
2026-08-05	CNY 36,59	+%0,91	CNY 36,26	CNY 36,95	CNY 36,22	817,18K
2026-08-04	CNY 36,26	+%1,00	CNY 36,07	CNY 36,35	CNY 35,75	701,33K
2026-08-03	CNY 35,90	+%2,28	CNY 35,07	CNY 35,94	CNY 35,04	760,00K
2026-07-31	CNY 35,10	+%3,05	CNY 34,51	CNY 35,53	CNY 34,51	940,41K
2026-07-30	CNY 34,06	-%1,62	CNY 34,62	CNY 34,79	CNY 33,77	695,59K
2026-07-29	CNY 34,62	+%1,58	CNY 34,23	CNY 34,87	CNY 33,98	690,23K
2026-07-28	CNY 34,08	+%0,12	CNY 33,98	CNY 34,65	CNY 33,80	603,20K
2026-07-27	CNY 34,04	+%2,72	CNY 33,14	CNY 34,07	CNY 32,94	529,01K
2026-07-24	CNY 33,14	-%2,56	CNY 33,73	CNY 33,96	CNY 33,13	467,60K
2026-07-23	CNY 34,01	+%2,04	CNY 33,69	CNY 34,10	CNY 33,00	782,41K
2026-07-22	CNY 33,33	-%2,69	CNY 34,25	CNY 34,33	CNY 33,15	1,11M
2026-07-21	CNY 34,25	+%1,51	CNY 33,78	CNY 34,39	CNY 32,39	1,42M
2026-07-20	CNY 33,74	-%3,66	CNY 35,00	CNY 35,48	CNY 33,30	1,13M
2026-07-17	CNY 35,02	-%3,02	CNY 36,11	CNY 36,35	CNY 34,50	1,18M
2026-07-16	CNY 36,11	+%0,45	CNY 36,02	CNY 36,73	CNY 35,43	836,57K
2026-07-15	CNY 35,95	+%1,04	CNY 35,89	CNY 36,08	CNY 35,30	674,80K
2026-07-14	CNY 35,58	+%0,79	CNY 35,43	CNY 35,79	CNY 34,47	987,60K
2026-07-13	CNY 35,30	-%6,24	CNY 37,51	CNY 37,51	CNY 35,28	1,10M
2026-07-10	CNY 37,65	+%0,94	CNY 37,18	CNY 38,77	CNY 37,11	1,34M
2026-07-09	CNY 37,30	-%1,48	CNY 37,76	CNY 37,76	CNY 36,08	1,61M
2026-07-08	CNY 37,86	-%3,05	CNY 39,05	CNY 39,11	CNY 37,78	841,10K
2026-07-07	CNY 39,05	-%3,01	CNY 40,01	CNY 40,98	CNY 38,95	1,25M
2026-07-06	CNY 40,26	-%3,34	CNY 42,10	CNY 42,20	CNY 40,20	1,39M
2026-07-03	CNY 41,65	+%3,40	CNY 40,12	CNY 42,26	CNY 40,08	1,96M
2026-07-02	CNY 40,28	+%0,98	CNY 39,79	CNY 41,48	CNY 39,51	1,54M
2026-07-01	CNY 39,89	+%4,78	CNY 38,32	CNY 41,20	CNY 37,90	1,90M
2026-06-30	CNY 38,07	+%3,45	CNY 36,98	CNY 38,29	CNY 36,70	1,22M
2026-06-29	CNY 36,80	-%0,86	CNY 37,00	CNY 37,02	CNY 35,30	1,36M
2026-06-26	CNY 37,12	-%4,58	CNY 38,77	CNY 38,90	CNY 37,12	1,65M
2026-06-25	CNY 38,90	-%2,73	CNY 40,00	CNY 40,00	CNY 38,60	1,36M
2026-06-24	CNY 39,99	-%2,44	CNY 40,80	CNY 40,99	CNY 39,37	1,56M
2026-06-23	CNY 40,99	+%0,79	CNY 40,73	CNY 41,48	CNY 40,13	1,22M
2026-06-22	CNY 40,67	-%2,94	CNY 41,87	CNY 41,91	CNY 39,61	1,86M
2026-06-18	CNY 41,90	+%0,10	CNY 41,90	CNY 42,38	CNY 41,63	1,26M
2026-06-17	CNY 41,86	-%1,62	CNY 42,67	CNY 42,99	CNY 41,61	1,89M
2026-06-16	CNY 42,55	+%4,65	CNY 41,41	CNY 43,15	CNY 40,44	2,07M
2026-06-15	CNY 40,66	+%3,09	CNY 39,87	CNY 40,70	CNY 39,62	1,11M
2026-06-12	CNY 39,44	+%0,92	CNY 39,38	CNY 40,25	CNY 39,30	1,13M
2026-06-11	CNY 39,08	-%3,67	CNY 40,14	CNY 40,30	CNY 38,45	1,70M
2026-06-10	CNY 40,57	-%2,64	CNY 41,50	CNY 41,76	CNY 40,01	1,49M
2026-06-09	CNY 41,67	+%2,51	CNY 41,05	CNY 41,98	CNY 40,50	1,53M
2026-06-08	CNY 40,65	-%2,56	CNY 40,70	CNY 41,80	CNY 40,01	1,70M
2026-06-05	CNY 41,72	+%1,02	CNY 41,34	CNY 42,85	CNY 40,14	2,43M
2026-06-04	CNY 41,30	-%0,65	CNY 41,50	CNY 41,78	CNY 40,60	1,75M
2026-06-03	CNY 41,57	-%0,55	CNY 41,79	CNY 42,25	CNY 41,08	1,74M
2026-06-02	CNY 41,80	-%0,36	CNY 42,00	CNY 42,14	CNY 40,51	1,95M
2026-06-01	CNY 41,95	-%0,12	CNY 41,82	CNY 42,63	CNY 41,60	1,76M
2026-05-29	CNY 42,00	-%5,28	CNY 44,47	CNY 44,47	CNY 41,84	2,75M
2026-05-28	CNY 44,34	-%1,60	CNY 45,00	CNY 45,47	CNY 43,46	2,52M
2026-05-27	CNY 45,06	-%4,61	CNY 46,66	CNY 47,26	CNY 44,90	2,74M
2026-05-26	CNY 47,24	-%1,69	CNY 48,11	CNY 48,39	CNY 45,95	3,72M