China Merchants Shekou Industrial Zone Holdings (001979)

001979
🏛️ Chine →
9.95
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 9.62 9.62 9.55 9.56 3,364.6K
09:35 9.56 9.56 9.53 9.56 1,709.3K
09:40 9.56 9.60 9.55 9.56 1,575.1K
09:45 9.56 9.64 9.56 9.60 2,012.8K
09:50 9.60 9.62 9.55 9.55 1,072.1K
09:55 9.55 9.56 9.53 9.55 2,193.3K
10:00 9.54 9.55 9.50 9.52 2,462.6K
10:05 9.52 9.53 9.51 9.52 740.2K
10:10 9.52 9.52 9.50 9.50 1,372.6K
10:15 9.50 9.53 9.50 9.52 537.8K
10:20 9.52 9.53 9.49 9.49 773.9K
10:25 9.49 9.52 9.49 9.50 725.3K
10:30 9.51 9.53 9.50 9.53 568.7K
10:35 9.52 9.53 9.51 9.52 504.3K
10:40 9.52 9.52 9.50 9.51 662.3K
10:45 9.52 9.52 9.49 9.50 1,132.9K
10:50 9.50 9.50 9.48 9.50 796.4K
10:55 9.49 9.51 9.49 9.49 362.9K
11:00 9.49 9.53 9.49 9.53 493.3K
11:05 9.52 9.54 9.51 9.53 620.2K
11:10 9.53 9.54 9.51 9.52 272.0K
11:15 9.52 9.55 9.52 9.55 396.5K
11:20 9.55 9.55 9.54 9.55 323.0K
11:25 9.55 9.55 9.53 9.53 340.4K
11:30 9.54 9.54 9.54 9.54 1.6K
13:00 9.53 9.58 9.53 9.58 1,374.7K
13:05 9.57 9.59 9.53 9.56 975.6K
13:10 9.55 9.59 9.55 9.57 944.6K
13:15 9.57 9.59 9.56 9.58 658.9K
13:20 9.58 9.58 9.56 9.58 607.2K
13:25 9.58 9.60 9.57 9.59 922.2K
13:30 9.59 9.62 9.57 9.61 1,961.5K
13:35 9.61 9.63 9.60 9.62 801.9K
13:40 9.61 9.64 9.61 9.63 1,152.7K
13:45 9.62 9.62 9.61 9.61 637.8K
13:50 9.61 9.61 9.59 9.59 742.3K
13:55 9.59 9.60 9.58 9.60 898.7K
14:00 9.60 9.60 9.57 9.58 943.7K
14:05 9.58 9.59 9.56 9.57 544.1K
14:10 9.58 9.59 9.56 9.59 413.2K
14:15 9.58 9.60 9.58 9.60 494.0K
14:20 9.60 9.60 9.59 9.59 579.9K
14:25 9.59 9.60 9.58 9.58 933.7K
14:30 9.59 9.60 9.58 9.59 403.4K
14:35 9.59 9.59 9.58 9.59 493.8K
14:40 9.58 9.60 9.57 9.60 1,309.5K
14:45 9.59 9.60 9.59 9.59 1,036.1K
14:50 9.59 9.60 9.58 9.59 1,469.2K
14:55 9.59 9.59 9.58 9.59 456.0K
15:40 9.58 9.58 9.58 9.58 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 9.53 10.16 9.51 9.95 122.8M
2025-09-25 9.63 9.64 9.48 9.58 46.5M
2025-09-24 9.35 9.79 9.32 9.62 83.9M
2025-09-23 9.43 9.46 9.28 9.39 50.7M
2025-09-22 9.43 9.58 9.29 9.50 57.2M
2025-09-19 9.23 9.58 9.15 9.54 92.6M
2025-09-18 9.58 9.60 9.17 9.23 86.3M
2025-09-17 9.65 9.69 9.52 9.62 43.1M
2025-09-16 9.63 9.74 9.50 9.67 69.3M
2025-09-15 9.40 9.73 9.32 9.70 97.4M
2025-09-12 9.43 9.61 9.41 9.46 69.8M
2025-09-11 9.48 9.51 9.38 9.45 55.4M
2025-09-10 9.51 9.57 9.45 9.53 54.5M
2025-09-09 9.32 9.62 9.28 9.57 104.7M
2025-09-08 9.24 9.45 9.20 9.31 101.5M
2025-09-05 9.05 9.09 8.96 9.09 46.9M
2025-09-04 9.06 9.10 8.95 9.06 55.9M
2025-09-03 9.24 9.27 9.02 9.03 48.8M
2025-09-02 9.34 9.41 9.12 9.24 60.6M
2025-09-01 9.30 9.45 9.12 9.35 111.2M
2025-08-29 9.15 9.24 9.10 9.15 62.9M
2025-08-28 9.08 9.11 8.89 9.06 55.1M
2025-08-27 9.31 9.34 9.02 9.02 70.2M
2025-08-26 9.34 9.39 9.28 9.34 56.0M
2025-08-25 9.20 9.70 9.19 9.41 185.5M
2025-08-22 9.18 9.21 9.10 9.17 44.7M
2025-08-21 9.21 9.27 9.16 9.18 42.9M
2025-08-20 9.13 9.25 9.08 9.24 60.3M
2025-08-19 9.10 9.23 9.09 9.18 76.6M
2025-08-18 9.16 9.20 9.03 9.05 74.4M
2025-08-15 8.90 9.19 8.89 9.17 94.5M
2025-08-14 8.85 9.09 8.84 8.90 72.7M
2025-08-13 8.89 8.91 8.82 8.84 34.7M
2025-08-12 8.90 8.94 8.83 8.87 35.7M
2025-08-11 8.94 9.00 8.88 8.89 39.6M
2025-08-08 8.86 8.89 8.82 8.87 29.9M
2025-08-07 8.75 8.90 8.72 8.87 51.6M
2025-08-06 8.75 8.80 8.72 8.78 30.6M
2025-08-05 8.69 8.80 8.68 8.78 53.3M
2025-08-04 8.66 8.70 8.62 8.69 39.6M
2025-08-01 8.70 8.73 8.65 8.66 51.7M
2025-07-31 9.18 9.22 8.67 8.70 154.3M
2025-07-30 9.33 9.49 9.19 9.22 84.9M
2025-07-29 9.35 9.43 9.27 9.35 46.5M
2025-07-28 9.33 9.43 9.16 9.39 78.5M
2025-07-25 9.15 9.40 9.13 9.38 116.8M
2025-07-24 8.93 9.26 8.91 9.17 101.4M
2025-07-23 8.99 9.14 8.93 8.96 67.1M
2025-07-22 8.85 9.01 8.76 9.00 74.4M
2025-07-21 8.81 8.86 8.77 8.84 42.1M
2025-07-18 8.71 8.86 8.70 8.81 52.7M
2025-07-17 8.68 8.73 8.68 8.70 46.6M
2025-07-16 8.93 8.97 8.82 8.86 60.9M
2025-07-15 9.04 9.06 8.86 8.93 71.9M
2025-07-14 9.17 9.20 9.02 9.03 51.0M
2025-07-11 9.25 9.29 9.15 9.17 61.1M
2025-07-10 8.99 9.30 8.96 9.25 108.4M
2025-07-09 8.97 9.06 8.94 8.98 55.2M
2025-07-08 8.94 9.02 8.90 8.97 73.9M
2025-07-07 8.71 9.00 8.69 8.96 127.8M
2025-07-04 8.72 8.75 8.68 8.70 32.3M
2025-07-03 8.71 8.81 8.68 8.70 47.0M
2025-07-02 8.65 8.73 8.60 8.72 50.6M
2025-07-01 8.77 8.79 8.63 8.63 49.8M
2025-06-30 8.72 8.81 8.70 8.77 32.5M
2025-06-27 8.74 8.82 8.72 8.72 37.4M
2025-06-26 8.75 8.82 8.71 8.74 42.5M
2025-06-25 8.70 8.76 8.66 8.75 45.4M
2025-06-24 8.56 8.71 8.52 8.70 47.1M
2025-06-23 8.47 8.59 8.43 8.56 40.5M
2025-06-20 8.52 8.57 8.45 8.53 41.2M
2025-06-19 8.63 8.65 8.50 8.51 42.0M
2025-06-18 8.78 8.80 8.62 8.66 41.1M
2025-06-17 8.89 8.90 8.75 8.78 52.7M
2025-06-16 8.52 8.95 8.52 8.92 162.2M
2025-06-13 8.60 8.62 8.49 8.51 49.1M
2025-06-12 8.67 8.67 8.61 8.63 31.7M
2025-06-11 8.62 8.70 8.61 8.68 37.3M
2025-06-10 8.69 8.75 8.60 8.63 46.6M
2025-06-09 8.67 8.73 8.61 8.69 38.9M
2025-06-06 8.65 8.70 8.62 8.66 34.3M
2025-06-05 8.62 8.70 8.60 8.64 37.4M
2025-06-04 8.59 8.64 8.58 8.62 34.1M
2025-06-03 8.64 8.67 8.57 8.59 57.8M
2025-05-30 8.71 8.75 8.65 8.68 36.6M
2025-05-29 8.71 8.76 8.68 8.74 31.2M
2025-05-28 8.70 8.80 8.66 8.73 38.8M
2025-05-27 8.69 8.73 8.68 8.70 25.2M
2025-05-26 8.70 8.74 8.62 8.69 45.4M
2025-05-23 8.73 8.80 8.70 8.71 38.7M
2025-05-22 8.88 8.89 8.73 8.77 59.9M
2025-05-21 8.98 8.99 8.88 8.89 55.1M
2025-05-20 8.97 9.01 8.94 8.99 36.2M
2025-05-19 8.89 9.05 8.88 8.98 43.9M
2025-05-16 9.00 9.02 8.87 8.91 59.0M
2025-05-15 9.05 9.08 8.99 9.00 37.5M
2025-05-14 9.05 9.12 8.98 9.07 60.2M
2025-05-13 9.06 9.08 9.02 9.05 39.3M
2025-05-12 9.03 9.04 8.99 9.04 48.8M
2025-05-09 9.19 9.20 8.97 9.01 95.2M
2025-05-08 9.21 9.27 9.17 9.19 72.1M
2025-05-07 9.35 9.41 9.22 9.26 92.0M
2025-05-06 9.15 9.17 9.08 9.16 55.1M
2025-04-30 9.15 9.27 9.10 9.15 52.6M
2025-04-29 9.10 9.15 9.06 9.10 41.3M
2025-04-28 9.33 9.36 9.05 9.09 110.3M
2025-04-25 9.73 10.03 9.35 9.37 162.9M
2025-04-24 9.70 9.82 9.63 9.75 42.8M
2025-04-23 9.82 9.85 9.68 9.69 47.7M
2025-04-22 9.82 9.90 9.77 9.83 42.4M
2025-04-21 9.84 9.93 9.73 9.83 41.5M
2025-04-18 9.86 9.95 9.82 9.92 55.1M
2025-04-17 9.66 10.10 9.65 9.87 107.6M
2025-04-16 9.57 9.77 9.56 9.72 48.1M
2025-04-15 9.64 9.64 9.50 9.61 41.0M
2025-04-14 9.62 9.68 9.53 9.64 50.6M
2025-04-11 9.76 9.80 9.60 9.67 52.0M
2025-04-10 9.72 10.00 9.57 9.86 98.9M
2025-04-09 9.40 9.85 9.29 9.82 109.2M
2025-04-08 9.11 9.53 9.06 9.49 93.9M
2025-04-07 9.36 9.49 8.88 9.11 101.5M
2025-04-03 9.30 9.68 9.26 9.63 102.2M
2025-04-02 9.32 9.37 9.22 9.34 30.5M
2025-04-01 9.16 9.38 9.16 9.35 54.2M
2025-03-31 9.52 9.53 9.15 9.17 78.6M
2025-03-28 9.46 9.56 9.44 9.53 42.7M
2025-03-27 9.41 9.52 9.34 9.48 45.2M
2025-03-26 9.42 9.53 9.41 9.43 36.6M
2025-03-25 9.40 9.48 9.33 9.44 36.1M
2025-03-24 9.44 9.51 9.35 9.39 51.5M
2025-03-21 9.46 9.50 9.40 9.46 47.3M
2025-03-20 9.57 9.62 9.46 9.48 43.9M
2025-03-19 9.65 9.65 9.54 9.57 40.7M
2025-03-18 9.70 9.72 9.60 9.65 48.2M
2025-03-17 9.62 9.77 9.61 9.70 63.6M
2025-03-14 9.44 9.61 9.42 9.60 75.4M
2025-03-13 9.43 9.46 9.36 9.43 43.8M
2025-03-12 9.48 9.49 9.39 9.43 40.2M
2025-03-11 9.49 9.50 9.40 9.48 51.4M
2025-03-10 9.78 9.78 9.54 9.56 58.1M
2025-03-07 9.90 9.90 9.72 9.74 54.5M
2025-03-06 9.75 10.02 9.70 9.97 80.3M
2025-03-05 9.90 9.90 9.59 9.74 66.4M
2025-03-04 9.94 9.98 9.74 9.92 49.3M
2025-03-03 9.87 10.10 9.86 10.00 73.4M
2025-02-28 9.90 10.05 9.79 9.82 84.3M
2025-02-27 9.75 10.05 9.73 9.94 89.4M
2025-02-26 9.60 9.80 9.60 9.79 83.5M
2025-02-25 9.55 9.66 9.47 9.59 52.1M
2025-02-24 9.31 9.67 9.26 9.62 133.7M
2025-02-21 9.37 9.44 9.26 9.30 78.8M
2025-02-20 9.48 9.50 9.35 9.36 55.3M
2025-02-19 9.46 9.54 9.38 9.52 54.0M
2025-02-18 9.78 9.81 9.48 9.49 75.0M
2025-02-17 9.67 9.85 9.63 9.81 75.9M
2025-02-14 9.71 9.74 9.59 9.68 55.2M
2025-02-13 9.70 9.91 9.65 9.71 115.2M
2025-02-12 9.59 9.80 9.40 9.80 124.8M
2025-02-11 9.84 9.87 9.58 9.61 84.6M
2025-02-10 9.79 9.92 9.73 9.84 72.6M
2025-02-07 9.68 9.94 9.65 9.83 73.8M
2025-02-06 9.61 9.75 9.58 9.70 40.4M
2025-02-05 9.83 9.83 9.58 9.65 51.2M
2025-01-27 9.96 10.09 9.78 9.78 45.0M
2025-01-24 9.90 10.01 9.86 9.93 41.7M
2025-01-23 9.92 10.14 9.87 9.93 74.8M
2025-01-22 10.12 10.17 9.79 9.82 78.6M
2025-01-21 10.19 10.49 10.03 10.22 96.0M
2025-01-20 10.18 10.28 10.08 10.16 43.3M
2025-01-17 9.85 10.39 9.80 10.21 99.9M
2025-01-16 10.09 10.21 9.98 10.04 44.3M
2025-01-15 10.20 10.21 10.04 10.09 42.8M
2025-01-14 10.12 10.25 10.05 10.22 61.4M
2025-01-13 9.77 10.15 9.70 10.09 69.7M
2025-01-10 9.93 10.07 9.83 9.83 44.1M
2025-01-09 9.73 10.04 9.72 9.94 60.5M
2025-01-08 9.80 9.84 9.57 9.78 55.5M
2025-01-07 9.80 9.87 9.64 9.86 47.8M
2025-01-06 9.71 9.84 9.62 9.83 51.9M
2025-01-03 9.95 10.07 9.74 9.79 72.8M
2025-01-02 10.32 10.55 9.88 9.99 108.8M