605080 Geçmiş veriler - Zhejiang Natural Outdoor Goods Inc. Class A | Makkler

605080 Geçmiş veriler - Zhejiang Natural Outdoor Goods Inc. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 22,72	-%1,22	CNY 23,18	CNY 23,18	CNY 22,62	1,02M
2026-09-29	CNY 23,00	-%2,87	CNY 23,66	CNY 23,87	CNY 22,91	1,79M
2026-09-28	CNY 23,68	+%1,50	CNY 22,70	CNY 23,80	CNY 22,52	2,52M
2026-09-24	CNY 23,33	+%1,35	CNY 23,02	CNY 23,47	CNY 23,00	1,39M
2026-09-23	CNY 23,02	+%0,88	CNY 22,80	CNY 23,29	CNY 22,60	1,14M
2026-09-22	CNY 22,82	-%0,70	CNY 22,98	CNY 23,08	CNY 22,52	967,96K
2026-09-21	CNY 22,98	+%1,19	CNY 22,88	CNY 23,28	CNY 22,71	1,13M
2026-09-18	CNY 22,71	+%0,40	CNY 22,75	CNY 23,09	CNY 22,50	1,23M
2026-09-17	CNY 22,62	-%1,44	CNY 22,85	CNY 22,85	CNY 22,33	1,33M
2026-09-16	CNY 22,95	+%0,39	CNY 22,80	CNY 23,15	CNY 22,46	1,23M
2026-09-15	CNY 22,86	+%1,33	CNY 22,53	CNY 23,10	CNY 22,34	1,52M
2026-09-14	CNY 22,56	+%1,85	CNY 22,13	CNY 22,76	CNY 21,94	1,86M
2026-09-11	CNY 22,15	-%5,02	CNY 23,48	CNY 23,60	CNY 21,90	2,76M
2026-09-10	CNY 23,32	-%3,72	CNY 24,09	CNY 24,28	CNY 23,24	2,17M
2026-09-09	CNY 24,22	+%0,92	CNY 23,87	CNY 24,44	CNY 23,82	1,93M
2026-09-08	CNY 24,00	+%3,36	CNY 23,30	CNY 24,35	CNY 23,08	2,99M
2026-09-07	CNY 23,22	+%0,22	CNY 23,17	CNY 23,56	CNY 22,90	2,05M
2026-09-04	CNY 23,17	+%1,31	CNY 23,15	CNY 23,42	CNY 22,93	2,12M
2026-09-03	CNY 22,87	-%2,10	CNY 23,51	CNY 23,59	CNY 22,80	2,19M
2026-09-02	CNY 23,36	+%0,47	CNY 23,17	CNY 23,50	CNY 22,90	1,85M
2026-09-01	CNY 23,25	+%0,78	CNY 23,00	CNY 23,44	CNY 22,90	1,90M
2026-08-31	CNY 23,07	+%0,74	CNY 22,86	CNY 23,15	CNY 22,51	2,14M
2026-08-28	CNY 22,90	+%1,91	CNY 22,59	CNY 23,15	CNY 22,38	3,00M
2026-08-27	CNY 22,47	-%0,13	CNY 22,51	CNY 22,99	CNY 22,10	2,63M
2026-08-26	CNY 22,50	+%1,72	CNY 22,11	CNY 22,88	CNY 22,02	3,07M
2026-08-25	CNY 22,12	-%2,56	CNY 22,49	CNY 22,80	CNY 21,87	3,83M
2026-08-24	CNY 22,70	+%3,18	CNY 22,05	CNY 23,97	CNY 22,05	6,57M
2026-08-21	CNY 22,00	-%1,52	CNY 21,43	CNY 22,48	CNY 21,43	7,59M
2026-08-20	CNY 22,34	+%10,00	CNY 20,29	CNY 22,34	CNY 20,21	10,17M
2026-08-19	CNY 20,31	-%0,68	CNY 20,38	CNY 20,64	CNY 19,93	2,30M
2026-08-18	CNY 20,45	+%0,20	CNY 20,40	CNY 20,49	CNY 19,98	1,69M
2026-08-17	CNY 20,41	%0,00	CNY 20,50	CNY 20,50	CNY 20,13	899,00K
2026-08-14	CNY 20,41	+%0,25	CNY 20,36	CNY 20,63	CNY 20,23	864,10K
2026-08-13	CNY 20,36	-%2,02	CNY 20,79	CNY 21,00	CNY 20,36	1,36M
2026-08-12	CNY 20,78	-%0,05	CNY 20,60	CNY 20,98	CNY 20,60	1,26M
2026-08-11	CNY 20,79	-%1,66	CNY 21,23	CNY 21,24	CNY 20,72	1,43M
2026-08-10	CNY 21,14	+%5,23	CNY 20,10	CNY 21,30	CNY 20,05	3,32M
2026-08-07	CNY 20,09	-%0,10	CNY 20,10	CNY 20,11	CNY 19,76	1,14M
2026-08-06	CNY 20,11	-%0,40	CNY 20,27	CNY 20,36	CNY 19,83	1,42M
2026-08-05	CNY 20,19	-%0,20	CNY 20,20	CNY 20,32	CNY 19,98	1,59M
2026-08-04	CNY 20,23	+%0,65	CNY 20,20	CNY 20,46	CNY 20,00	1,35M
2026-08-03	CNY 20,10	+%2,03	CNY 19,65	CNY 20,12	CNY 19,64	1,71M
2026-07-31	CNY 19,70	+%1,44	CNY 19,42	CNY 19,70	CNY 19,40	1,77M
2026-07-30	CNY 19,42	-%0,46	CNY 19,53	CNY 19,98	CNY 19,37	2,19M
2026-07-29	CNY 19,51	+%0,93	CNY 19,36	CNY 19,65	CNY 19,23	1,17M
2026-07-28	CNY 19,33	-%0,67	CNY 19,46	CNY 19,68	CNY 19,22	1,01M
2026-07-27	CNY 19,46	+%0,46	CNY 19,30	CNY 19,65	CNY 19,22	932,80K
2026-07-24	CNY 19,37	-%3,15	CNY 19,85	CNY 19,90	CNY 19,35	1,17M
2026-07-23	CNY 20,00	+%2,25	CNY 19,60	CNY 20,02	CNY 19,58	1,43M
2026-07-22	CNY 19,56	-%1,11	CNY 19,64	CNY 20,04	CNY 19,48	1,57M
2026-07-21	CNY 19,78	-%2,08	CNY 20,40	CNY 20,45	CNY 19,21	3,47M
2026-07-20	CNY 20,20	+%3,91	CNY 19,39	CNY 21,19	CNY 19,39	4,25M
2026-07-17	CNY 19,44	-%3,81	CNY 20,21	CNY 20,32	CNY 19,28	1,81M
2026-07-16	CNY 20,21	+%0,85	CNY 19,92	CNY 20,43	CNY 19,84	1,10M
2026-07-15	CNY 20,04	+%2,61	CNY 19,34	CNY 20,34	CNY 19,34	1,44M
2026-07-14	CNY 19,53	+%2,25	CNY 19,18	CNY 19,57	CNY 18,91	1,16M
2026-07-13	CNY 19,10	-%4,02	CNY 19,93	CNY 19,94	CNY 19,05	1,51M
2026-07-10	CNY 19,90	+%1,02	CNY 19,50	CNY 20,40	CNY 19,21	1,68M
2026-07-09	CNY 19,70	-%0,81	CNY 19,98	CNY 19,98	CNY 19,31	1,67M
2026-07-08	CNY 19,86	-%1,93	CNY 20,20	CNY 20,24	CNY 19,74	1,09M
2026-07-07	CNY 20,25	-%1,41	CNY 20,54	CNY 20,85	CNY 20,01	1,61M
2026-07-06	CNY 20,54	+%0,83	CNY 20,36	CNY 20,90	CNY 20,25	1,59M
2026-07-03	CNY 20,37	+%0,79	CNY 20,17	CNY 20,69	CNY 20,10	1,63M
2026-07-02	CNY 20,21	+%3,43	CNY 19,44	CNY 21,35	CNY 19,40	3,74M
2026-07-01	CNY 19,54	+%1,45	CNY 19,26	CNY 19,82	CNY 18,90	2,05M
2026-06-30	CNY 19,26	-%0,72	CNY 19,40	CNY 19,65	CNY 19,07	1,44M
2026-06-29	CNY 19,40	+%1,04	CNY 19,25	CNY 19,60	CNY 18,70	1,97M
2026-06-26	CNY 19,20	-%1,99	CNY 19,64	CNY 19,64	CNY 18,99	2,14M
2026-06-25	CNY 19,59	-%4,16	CNY 20,15	CNY 20,39	CNY 19,40	3,04M
2026-06-24	CNY 20,44	-%4,49	CNY 21,39	CNY 21,39	CNY 20,41	3,00M
2026-06-23	CNY 21,40	+%0,85	CNY 21,12	CNY 21,91	CNY 20,85	3,92M
2026-06-22	CNY 21,22	-%3,63	CNY 21,86	CNY 22,27	CNY 20,71	4,70M
2026-06-18	CNY 22,02	+%2,61	CNY 21,44	CNY 22,90	CNY 21,25	5,07M
2026-06-17	CNY 21,46	+%0,23	CNY 21,31	CNY 21,78	CNY 21,02	2,89M
2026-06-16	CNY 21,41	+%0,05	CNY 21,40	CNY 21,66	CNY 20,75	2,41M
2026-06-15	CNY 21,40	-%0,23	CNY 21,47	CNY 22,02	CNY 21,21	1,96M
2026-06-12	CNY 21,45	+%3,72	CNY 20,96	CNY 21,90	CNY 20,78	2,71M
2026-06-11	CNY 20,68	-%4,30	CNY 21,12	CNY 21,60	CNY 20,42	3,14M
2026-06-10	CNY 21,61	-%2,44	CNY 22,32	CNY 22,32	CNY 21,23	2,67M
2026-06-09	CNY 22,15	+%5,23	CNY 21,21	CNY 23,16	CNY 21,00	5,69M
2026-06-08	CNY 21,05	-%3,57	CNY 21,62	CNY 21,95	CNY 20,78	2,38M
2026-06-05	CNY 21,83	-%0,32	CNY 21,90	CNY 22,15	CNY 21,26	2,23M
2026-06-04	CNY 21,90	-%2,88	CNY 22,48	CNY 22,58	CNY 21,53	2,31M
2026-06-03	CNY 22,55	-%3,51	CNY 23,37	CNY 23,54	CNY 22,29	2,92M
2026-06-02	CNY 23,37	-%5,23	CNY 24,40	CNY 24,94	CNY 22,95	2,81M
2026-06-01	CNY 24,66	-%0,24	CNY 24,70	CNY 25,10	CNY 24,29	1,73M
2026-05-29	CNY 24,72	-%1,08	CNY 24,78	CNY 25,50	CNY 24,49	1,99M
2026-05-28	CNY 24,99	-%5,05	CNY 26,06	CNY 26,06	CNY 24,72	3,51M
2026-05-27	CNY 26,32	+%4,16	CNY 25,42	CNY 26,59	CNY 24,63	3,61M
2026-05-26	CNY 25,27	-%5,28	CNY 26,48	CNY 26,81	CNY 24,86	2,20M