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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 12.75 13.55 12.75 13.34 38.7M
2021-12-30 12.96 13.08 12.80 12.95 20.6M
2021-12-29 13.17 13.24 12.92 12.99 19.9M
2021-12-28 13.07 13.25 12.75 13.17 36.8M
2021-12-27 12.95 13.55 12.95 13.18 37.5M
2021-12-24 12.76 13.15 12.52 12.99 29.1M
2021-12-23 13.05 13.15 12.70 12.81 25.8M
2021-12-22 13.05 13.20 12.80 13.00 40.4M
2021-12-21 12.72 13.25 12.72 13.12 53.0M
2021-12-20 12.60 12.97 12.48 12.68 39.4M
2021-12-17 12.64 12.77 12.34 12.51 26.9M
2021-12-16 12.43 12.61 12.24 12.54 24.3M
2021-12-15 12.35 12.84 12.30 12.52 27.5M
2021-12-14 12.33 12.50 12.06 12.42 43.2M
2021-12-13 12.61 12.78 12.42 12.54 42.0M
2021-12-10 12.90 13.01 12.55 12.62 37.4M
2021-12-09 12.80 13.28 12.75 13.07 54.5M
2021-12-08 12.61 12.82 12.09 12.78 50.6M
2021-12-07 12.99 13.26 12.46 12.53 59.2M
2021-12-06 12.85 13.40 12.51 12.53 82.8M
2021-12-03 12.07 12.55 12.05 12.39 39.3M
2021-12-02 11.88 12.37 11.83 12.20 47.0M
2021-12-01 11.40 12.12 11.40 12.05 54.1M
2021-11-30 11.60 11.73 11.30 11.45 41.7M
2021-11-29 11.65 11.86 11.58 11.65 25.7M
2021-11-26 11.87 12.15 11.55 11.90 36.7M
2021-11-25 12.06 12.20 11.83 11.91 23.4M
2021-11-24 11.37 12.20 11.32 12.08 79.0M
2021-11-23 11.10 11.65 11.03 11.41 41.9M
2021-11-22 11.40 11.40 11.00 11.10 44.2M
2021-11-19 10.79 11.90 10.75 11.51 111.3M
2021-11-18 11.01 11.15 10.75 10.82 32.3M
2021-11-17 10.94 11.08 10.82 10.97 28.7M
2021-11-16 10.78 11.14 10.77 10.97 42.2M
2021-11-15 11.07 11.13 10.66 10.94 59.7M
2021-11-12 11.09 11.43 10.67 11.15 154.2M
2021-11-11 9.96 10.87 9.92 10.87 95.7M
2021-11-10 9.47 9.94 9.35 9.88 92.2M
2021-11-09 9.42 9.52 9.36 9.42 31.2M
2021-11-08 9.54 9.60 9.40 9.42 32.0M
2021-11-05 9.70 9.72 9.47 9.51 38.3M
2021-11-04 9.83 9.83 9.60 9.68 34.8M
2021-11-03 9.67 9.97 9.49 9.84 49.0M
2021-11-02 10.15 10.15 9.55 9.65 70.8M
2021-11-01 10.42 10.42 9.99 10.04 60.0M
2021-10-29 10.96 11.00 10.33 10.43 74.6M
2021-10-28 11.10 11.20 10.89 10.96 36.2M
2021-10-27 11.35 11.39 11.05 11.20 28.8M
2021-10-26 11.66 11.66 11.23 11.29 31.9M
2021-10-25 11.24 11.90 11.15 11.48 56.0M
2021-10-22 12.09 12.51 11.66 11.75 65.8M
2021-10-21 11.89 12.11 11.62 11.94 47.5M
2021-10-20 11.81 12.00 11.64 11.72 30.9M
2021-10-19 11.93 12.13 11.58 11.89 35.9M
2021-10-18 11.92 12.06 11.63 11.97 49.0M
2021-10-15 12.17 12.40 11.95 12.04 41.3M
2021-10-14 12.83 12.90 11.96 12.12 56.6M
2021-10-13 12.80 13.08 12.37 12.78 64.3M
2021-10-12 12.86 13.39 12.70 12.82 66.7M
2021-10-11 12.90 13.41 12.79 12.83 53.4M
2021-10-08 13.21 13.30 12.70 12.93 53.5M
2021-09-30 13.02 13.60 12.69 12.94 76.0M
2021-09-29 12.87 13.18 12.60 12.88 72.7M
2021-09-28 12.30 13.15 12.30 12.87 75.0M
2021-09-27 12.15 12.52 11.53 12.08 74.4M
2021-09-24 12.34 12.66 12.06 12.27 79.8M
2021-09-23 12.00 12.86 12.00 12.36 156.9M
2021-09-22 10.51 11.78 10.48 11.78 116.9M
2021-09-17 10.45 10.90 10.45 10.71 42.9M
2021-09-16 10.65 10.79 10.48 10.52 30.4M
2021-09-15 10.32 10.71 10.20 10.71 50.2M
2021-09-14 10.78 10.85 10.34 10.36 36.1M
2021-09-13 10.42 10.89 10.31 10.74 43.4M
2021-09-10 10.40 10.70 10.40 10.42 29.2M
2021-09-09 10.43 10.48 10.30 10.44 23.0M
2021-09-08 10.60 10.60 10.39 10.46 29.5M
2021-09-07 10.80 10.98 10.46 10.64 64.8M
2021-09-06 10.56 10.64 10.32 10.36 29.4M
2021-09-03 10.35 10.52 10.23 10.48 25.7M
2021-09-02 10.37 10.53 10.33 10.43 28.1M
2021-09-01 9.87 10.50 9.84 10.40 51.4M
2021-08-31 9.74 10.07 9.72 9.96 40.3M
2021-08-30 10.02 10.02 9.61 9.79 28.9M
2021-08-27 10.02 10.06 9.96 10.04 13.8M
2021-08-26 10.18 10.27 10.03 10.09 20.2M
2021-08-25 10.41 10.46 10.16 10.23 22.1M
2021-08-24 10.10 10.44 10.08 10.40 35.2M
2021-08-23 10.07 10.18 10.02 10.08 12.2M
2021-08-20 9.99 10.12 9.92 10.04 18.3M
2021-08-19 10.23 10.27 9.92 9.99 20.0M
2021-08-18 10.17 10.38 10.02 10.31 21.1M
2021-08-17 10.18 10.44 10.12 10.22 25.2M
2021-08-16 9.98 10.32 9.95 10.23 26.4M
2021-08-13 9.95 10.04 9.86 9.98 13.4M
2021-08-12 10.21 10.26 9.95 10.00 25.0M
2021-08-11 9.81 10.39 9.81 10.21 58.8M
2021-08-10 9.61 9.72 9.48 9.65 16.7M
2021-08-09 9.29 9.84 9.24 9.62 35.8M
2021-08-06 9.26 9.33 9.17 9.27 21.8M
2021-08-05 9.32 9.59 9.26 9.39 23.1M
2021-08-04 9.34 9.34 9.16 9.18 16.8M
2021-08-03 9.32 9.47 9.29 9.33 19.0M
2021-08-02 9.31 9.48 9.02 9.41 25.9M
2021-07-30 9.48 9.50 9.28 9.36 15.9M
2021-07-29 9.70 9.75 9.50 9.52 19.8M
2021-07-28 9.81 9.85 9.63 9.66 26.3M
2021-07-27 10.85 10.92 10.41 10.46 32.9M
2021-07-26 11.01 11.01 10.81 10.88 21.1M
2021-07-23 11.20 11.20 11.02 11.04 16.4M
2021-07-22 11.05 11.20 10.97 11.20 20.5M
2021-07-21 11.05 11.12 11.02 11.04 13.3M
2021-07-20 11.02 11.07 10.90 11.02 14.1M
2021-07-19 11.13 11.15 11.01 11.07 18.4M
2021-07-16 11.03 11.16 10.98 11.15 22.1M
2021-07-15 11.01 11.10 10.96 11.07 16.2M
2021-07-14 11.10 11.14 10.97 11.01 20.1M
2021-07-13 11.11 11.21 11.06 11.10 17.3M
2021-07-12 11.36 11.42 11.04 11.09 31.3M
2021-07-09 11.21 11.35 11.16 11.29 20.7M
2021-07-08 11.44 11.49 11.16 11.25 31.1M
2021-07-07 11.67 11.76 11.39 11.46 29.3M
2021-07-06 11.23 11.74 11.17 11.65 46.3M
2021-07-05 11.36 11.40 11.10 11.20 20.4M
2021-07-02 11.46 11.63 11.26 11.32 31.4M
2021-07-01 11.18 11.60 11.13 11.46 40.7M
2021-06-30 10.95 11.03 10.89 10.95 10.4M
2021-06-29 11.02 11.12 10.92 10.94 17.1M
2021-06-28 11.02 11.05 10.94 10.99 10.3M
2021-06-25 10.95 11.02 10.92 11.02 8.9M
2021-06-24 10.96 11.01 10.90 10.94 8.6M
2021-06-23 11.01 11.06 10.94 10.96 9.3M
2021-06-22 11.03 11.13 10.97 11.03 10.6M
2021-06-21 10.87 11.06 10.80 11.04 17.7M
2021-06-18 11.10 11.11 10.86 10.88 16.3M
2021-06-17 11.00 11.13 10.94 11.10 16.7M
2021-06-16 10.97 11.12 10.95 11.05 15.6M
2021-06-15 11.22 11.23 10.91 10.96 20.3M
2021-06-11 11.22 11.26 11.14 11.21 18.2M
2021-06-10 11.30 11.31 11.21 11.21 15.1M
2021-06-09 11.33 11.38 11.28 11.31 12.1M
2021-06-08 11.33 11.38 11.29 11.32 14.1M
2021-06-07 11.42 11.42 11.31 11.31 14.1M
2021-06-04 11.50 11.53 11.40 11.43 12.7M
2021-06-03 11.56 11.68 11.46 11.46 16.0M
2021-06-02 11.58 11.62 11.48 11.56 14.1M
2021-06-01 11.58 11.67 11.53 11.58 10.5M
2021-05-31 11.68 11.70 11.53 11.60 9.0M
2021-05-28 11.82 11.90 11.65 11.68 14.0M
2021-05-27 11.90 11.91 11.77 11.91 17.7M
2021-05-26 11.72 11.98 11.70 11.88 19.4M
2021-05-25 11.45 11.72 11.38 11.68 17.1M
2021-05-24 11.42 11.49 11.30 11.43 11.7M
2021-05-21 11.51 11.55 11.41 11.42 9.9M
2021-05-20 11.61 11.66 11.46 11.49 17.3M
2021-05-19 11.79 11.80 11.61 11.68 7.4M
2021-05-18 11.81 11.88 11.75 11.80 8.4M
2021-05-17 11.71 11.94 11.68 11.85 12.1M
2021-05-14 11.55 11.74 11.55 11.72 10.0M
2021-05-13 11.52 11.65 11.49 11.55 10.6M
2021-05-12 11.64 11.67 11.51 11.54 10.1M
2021-05-11 11.58 11.74 11.51 11.63 8.3M
2021-05-10 11.63 11.64 11.45 11.60 8.5M
2021-05-07 11.61 11.69 11.57 11.59 10.5M
2021-05-06 11.60 11.80 11.56 11.61 9.1M
2021-04-30 11.71 11.78 11.51 11.62 11.4M
2021-04-29 11.71 11.82 11.68 11.74 5.8M
2021-04-28 11.72 11.74 11.65 11.71 6.2M
2021-04-27 11.69 11.79 11.65 11.67 6.9M
2021-04-26 11.88 11.93 11.71 11.71 8.3M
2021-04-23 12.02 12.02 11.86 11.88 9.9M
2021-04-22 12.08 12.22 12.01 12.02 9.6M
2021-04-21 12.05 12.12 11.94 12.03 7.4M
2021-04-20 12.16 12.18 11.99 12.05 12.0M
2021-04-19 12.19 12.27 12.08 12.24 8.5M
2021-04-16 12.01 12.20 11.96 12.18 8.3M
2021-04-15 11.93 12.02 11.88 12.01 7.6M
2021-04-14 11.92 12.05 11.91 11.99 6.8M
2021-04-13 12.17 12.17 11.88 11.95 10.1M
2021-04-12 12.10 12.16 12.04 12.08 8.1M
2021-04-09 12.11 12.14 12.05 12.10 6.0M
2021-04-08 12.28 12.31 12.06 12.06 13.1M
2021-04-07 12.26 12.38 12.21 12.30 10.0M
2021-04-06 12.35 12.38 12.25 12.26 6.9M
2021-04-02 12.25 12.47 12.24 12.31 8.7M
2021-04-01 12.34 12.37 12.22 12.27 7.1M
2021-03-31 12.25 12.31 12.17 12.27 10.5M
2021-03-30 12.41 12.50 12.25 12.27 12.5M
2021-03-29 12.51 12.55 12.33 12.50 9.7M
2021-03-26 12.60 12.65 12.49 12.53 10.4M
2021-03-25 12.69 12.72 12.52 12.57 10.3M
2021-03-24 12.65 12.80 12.58 12.61 11.5M
2021-03-23 12.80 12.92 12.63 12.70 16.2M
2021-03-22 12.20 12.77 12.19 12.69 16.4M
2021-03-19 12.50 12.54 12.17 12.34 16.5M
2021-03-18 12.66 12.75 12.53 12.54 10.9M
2021-03-17 12.81 12.95 12.65 12.71 13.5M
2021-03-16 12.52 12.95 12.46 12.90 18.9M
2021-03-15 12.62 12.68 12.44 12.52 11.2M
2021-03-12 12.52 12.83 12.42 12.64 12.7M
2021-03-11 12.65 12.68 12.51 12.55 9.1M
2021-03-10 12.61 12.74 12.49 12.53 8.0M
2021-03-09 12.58 12.83 12.46 12.53 12.2M
2021-03-08 12.76 12.85 12.58 12.58 9.3M
2021-03-05 12.72 12.89 12.57 12.72 10.7M
2021-03-04 12.86 13.09 12.78 12.81 10.7M
2021-03-03 12.80 13.08 12.80 12.91 11.6M
2021-03-02 13.03 13.28 12.85 12.93 14.6M
2021-03-01 12.85 13.26 12.72 13.05 20.3M
2021-02-26 13.31 13.35 12.85 12.86 35.9M
2021-02-25 12.55 13.87 12.54 13.50 70.5M
2021-02-24 12.57 12.77 12.50 12.61 15.2M
2021-02-23 12.68 12.75 12.46 12.51 13.2M
2021-02-22 12.54 12.92 12.50 12.74 19.1M
2021-02-19 12.08 12.50 12.05 12.47 17.0M
2021-02-18 11.91 12.25 11.91 12.14 14.3M
2021-02-10 11.77 11.91 11.62 11.78 10.8M
2021-02-09 11.77 11.84 11.51 11.83 9.0M
2021-02-08 11.83 11.98 11.72 11.76 10.0M
2021-02-05 11.71 11.97 11.71 11.85 10.1M
2021-02-04 11.60 11.77 11.42 11.70 12.0M
2021-02-03 11.85 11.86 11.50 11.64 12.1M
2021-02-02 11.95 12.16 11.75 11.82 13.8M
2021-02-01 11.84 11.97 11.66 11.88 11.0M
2021-01-29 11.93 12.03 11.82 11.82 10.2M
2021-01-28 12.17 12.26 11.89 11.93 15.7M
2021-01-27 12.31 12.53 12.17 12.27 14.1M
2021-01-26 12.62 12.75 12.25 12.38 13.5M
2021-01-25 12.75 12.77 12.57 12.63 13.5M
2021-01-22 13.18 13.18 12.80 12.81 15.0M
2021-01-21 13.26 13.33 13.09 13.15 14.0M
2021-01-20 13.59 13.65 13.23 13.30 18.2M
2021-01-19 13.25 13.85 13.15 13.65 29.1M
2021-01-18 13.23 13.39 13.11 13.31 14.2M
2021-01-15 13.20 13.43 13.10 13.22 14.1M
2021-01-14 12.90 13.35 12.90 13.20 14.4M
2021-01-13 13.09 13.12 12.84 12.95 16.5M
2021-01-12 13.25 13.34 12.93 13.12 13.4M
2021-01-11 13.27 13.48 13.08 13.25 16.6M
2021-01-08 12.88 13.41 12.87 13.27 18.0M
2021-01-07 12.96 13.16 12.85 13.01 12.8M
2021-01-06 12.81 13.09 12.79 12.95 13.2M
2021-01-05 12.90 12.94 12.60 12.94 16.0M
2021-01-04 13.15 13.19 12.86 12.93 16.4M