603685 Geçmiş veriler - Zhejiang Chenfeng Science and Technology Co., Ltd. Class A | Makkler

603685 Geçmiş veriler - Zhejiang Chenfeng Science and Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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