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
2022-12-30 12.65 12.80 12.39 12.63 54.0M
2022-12-29 12.92 12.97 12.54 12.70 54.6M
2022-12-28 12.70 13.13 12.56 13.04 67.3M
2022-12-27 12.73 12.99 12.67 12.75 55.4M
2022-12-26 13.06 13.24 12.67 12.72 62.3M
2022-12-23 12.99 13.18 12.96 13.06 38.0M
2022-12-22 13.46 13.54 12.98 13.11 54.1M
2022-12-21 13.62 13.80 13.30 13.36 45.9M
2022-12-20 13.79 14.10 13.50 13.73 54.6M
2022-12-19 15.00 15.00 13.67 13.95 128.3M
2022-12-02 14.84 14.92 14.30 14.62 65.8M
2022-12-01 15.36 15.75 14.83 14.99 114.1M
2022-11-30 15.52 15.85 15.08 15.30 111.2M
2022-11-29 16.11 16.40 15.00 15.92 127.6M
2022-11-28 14.82 15.19 14.70 14.93 52.7M
2022-11-25 14.34 15.45 14.30 15.14 118.4M
2022-11-24 14.52 14.77 14.03 14.30 49.0M
2022-11-23 14.27 14.38 14.14 14.32 34.0M
2022-11-22 14.46 14.74 14.12 14.28 48.7M
2022-11-21 14.12 14.44 13.84 14.36 44.0M
2022-11-18 14.38 14.53 14.07 14.25 38.2M
2022-11-17 14.25 14.55 14.09 14.38 45.4M
2022-11-16 14.90 14.96 14.30 14.42 48.5M
2022-11-15 14.58 15.15 14.24 14.92 69.2M
2022-11-14 15.20 15.57 14.29 14.68 121.2M
2022-11-11 14.30 15.32 14.11 14.80 107.0M
2022-11-10 13.80 14.25 13.50 13.93 35.8M
2022-11-09 14.28 15.03 13.81 13.91 60.3M
2022-11-08 13.62 14.45 13.57 14.02 42.9M
2022-11-07 13.71 13.97 13.48 13.73 29.4M
2022-11-04 13.02 13.95 13.02 13.80 43.9M
2022-11-03 13.38 13.55 12.96 13.01 37.9M
2022-11-02 12.82 13.59 12.71 13.40 56.7M
2022-11-01 13.12 13.30 12.50 12.86 78.6M
2022-10-31 13.80 14.02 12.88 13.11 85.3M
2022-10-28 14.19 14.49 13.92 14.04 36.9M
2022-10-27 13.90 14.48 13.90 14.26 35.2M
2022-10-26 14.60 14.65 13.70 13.98 73.8M
2022-10-25 14.66 14.80 14.41 14.50 25.4M
2022-10-24 15.12 15.12 14.61 14.68 35.0M
2022-10-21 15.15 15.72 15.13 15.29 42.2M
2022-10-20 15.28 15.59 15.04 15.14 27.2M
2022-10-19 15.18 15.58 15.07 15.44 21.4M
2022-10-18 15.50 15.82 14.92 15.23 49.7M
2022-10-17 15.27 15.70 14.73 15.55 73.6M
2022-10-14 16.43 16.98 15.50 15.67 58.5M
2022-10-13 16.80 16.93 15.84 16.59 51.0M
2022-10-12 17.00 17.40 16.76 17.08 40.8M
2022-10-11 16.73 17.43 16.57 16.89 43.7M
2022-10-10 16.47 17.40 16.47 16.97 66.2M
2022-09-30 16.02 16.72 15.60 16.34 46.6M
2022-09-29 15.88 16.01 15.36 15.76 22.9M
2022-09-28 16.08 16.35 15.75 15.88 22.7M
2022-09-27 16.28 16.58 15.81 16.18 49.8M
2022-09-26 15.80 16.62 15.80 16.14 46.4M
2022-09-23 15.63 16.17 15.57 15.78 45.9M
2022-09-22 16.01 16.17 15.32 15.61 61.1M
2022-09-21 15.90 16.56 15.88 16.20 50.3M
2022-09-20 16.41 16.66 15.70 16.16 53.0M
2022-09-19 15.79 16.69 15.50 16.52 62.0M
2022-09-16 16.09 16.50 15.61 15.88 71.5M
2022-09-15 15.81 16.80 15.68 16.21 75.1M
2022-09-14 15.19 16.18 15.19 15.78 51.7M
2022-09-13 15.45 15.66 15.12 15.33 38.5M
2022-09-09 14.93 15.65 14.80 15.62 72.5M
2022-09-08 15.09 15.22 14.70 14.84 18.7M
2022-09-07 14.78 15.08 14.61 15.01 28.8M
2022-09-06 14.76 15.42 14.65 14.92 55.2M
2022-09-05 14.52 15.00 14.21 14.84 31.1M
2022-09-02 14.67 14.74 14.28 14.50 23.9M
2022-09-01 14.50 15.31 14.46 14.66 47.8M
2022-08-31 14.90 15.12 14.51 14.62 32.1M
2022-08-30 14.41 14.91 14.35 14.75 26.3M
2022-08-29 14.41 14.61 14.05 14.53 25.0M
2022-08-26 14.53 14.82 14.41 14.61 22.2M
2022-08-25 14.25 14.79 14.25 14.67 35.1M
2022-08-24 14.15 14.42 14.03 14.18 27.5M
2022-08-23 14.40 14.67 14.03 14.26 33.5M
2022-08-22 14.80 15.19 14.54 14.95 43.6M
2022-08-19 14.20 15.50 14.17 14.91 51.6M
2022-08-18 14.46 14.46 14.05 14.30 30.1M
2022-08-17 13.41 14.63 13.25 14.47 58.1M
2022-08-16 13.36 13.54 13.20 13.41 18.7M
2022-08-15 13.52 13.84 13.28 13.32 24.2M
2022-08-12 13.18 13.74 12.99 13.59 33.9M
2022-08-11 12.90 13.36 12.89 13.23 30.6M
2022-08-10 12.75 13.02 12.58 12.88 23.1M
2022-08-09 12.65 13.00 12.30 12.74 22.5M
2022-08-08 12.96 13.25 12.68 12.70 22.8M
2022-08-05 12.80 13.05 12.64 12.89 20.4M
2022-08-04 12.84 13.02 12.55 12.77 25.7M
2022-08-03 13.28 13.40 12.68 12.84 41.8M
2022-08-02 13.20 13.42 13.01 13.17 35.8M
2022-08-01 13.60 13.70 13.14 13.26 41.2M
2022-07-29 13.55 14.10 13.40 13.70 57.8M
2022-07-28 13.60 13.73 13.30 13.58 47.5M
2022-07-27 13.67 13.70 13.12 13.58 67.1M
2022-07-26 12.50 13.63 12.45 13.58 88.2M
2022-07-25 12.22 12.82 12.20 12.53 40.3M
2022-07-22 12.22 12.35 12.11 12.21 22.8M
2022-07-21 12.63 12.77 12.23 12.28 40.3M
2022-07-20 12.72 12.85 12.53 12.73 25.5M
2022-07-19 12.74 12.85 12.48 12.74 30.9M
2022-07-18 12.23 12.90 11.93 12.73 67.9M
2022-07-15 12.67 13.10 12.24 12.24 63.0M
2022-07-14 12.88 13.10 12.45 12.93 53.2M
2022-07-13 12.93 13.43 12.90 13.01 60.5M
2022-07-12 12.68 13.05 12.65 12.92 29.8M
2022-07-11 12.73 13.12 12.60 12.68 36.1M
2022-07-08 12.67 13.01 12.55 12.80 36.5M
2022-07-07 12.80 12.99 12.60 12.67 31.1M
2022-07-06 13.06 13.25 12.69 12.80 35.8M
2022-07-05 13.39 13.45 12.99 13.11 42.8M
2022-07-04 13.43 13.48 13.11 13.34 62.0M
2022-07-01 13.42 13.65 13.28 13.44 45.9M
2022-06-30 12.96 13.59 12.83 13.43 71.9M
2022-06-29 12.26 13.14 12.25 12.96 108.3M
2022-06-28 12.35 12.59 12.12 12.24 51.6M
2022-06-27 12.50 12.54 12.27 12.41 54.9M
2022-06-24 12.70 12.83 12.43 12.55 36.1M
2022-06-23 12.35 12.80 12.16 12.70 48.7M
2022-06-22 12.59 12.74 12.28 12.30 31.5M
2022-06-21 12.40 12.98 12.38 12.54 69.9M
2022-06-20 12.35 12.70 12.12 12.45 68.7M
2022-06-17 12.22 12.44 12.14 12.21 47.8M
2022-06-16 12.34 12.54 12.18 12.30 53.6M
2022-06-15 11.88 12.66 11.77 12.35 80.3M
2022-06-14 11.56 11.92 11.49 11.87 48.6M
2022-06-13 12.24 12.29 11.58 11.70 69.1M
2022-06-10 12.54 12.58 12.20 12.36 45.8M
2022-06-09 12.26 12.66 12.19 12.54 41.5M
2022-06-08 12.20 12.30 11.99 12.26 38.3M
2022-06-07 12.10 12.35 12.06 12.32 42.4M
2022-06-06 12.40 12.40 11.90 12.17 85.4M
2022-06-02 12.70 12.78 12.42 12.52 34.5M
2022-06-01 12.45 12.82 12.38 12.71 45.0M
2022-05-31 12.55 12.75 12.29 12.50 66.2M
2022-05-30 12.85 13.00 12.50 12.60 42.1M
2022-05-27 13.13 13.13 12.76 12.92 35.6M
2022-05-26 12.98 13.35 12.89 13.13 49.6M
2022-05-25 12.83 13.14 12.65 12.97 28.8M
2022-05-24 12.69 13.23 12.57 12.95 66.5M
2022-05-23 13.17 13.30 12.51 12.65 79.1M
2022-05-20 13.78 13.84 12.86 13.32 90.7M
2022-05-19 13.30 13.76 13.26 13.64 31.4M
2022-05-18 13.60 13.83 13.28 13.57 34.5M
2022-05-17 13.59 14.06 13.43 13.60 44.5M
2022-05-16 13.86 14.06 13.28 13.74 65.4M
2022-05-13 13.00 13.64 12.93 13.52 63.9M
2022-05-12 13.13 13.34 12.80 13.01 49.7M
2022-05-11 13.73 13.98 13.11 13.26 77.4M
2022-05-10 13.57 13.90 13.22 13.74 63.3M
2022-05-09 13.68 14.05 13.53 13.85 31.1M
2022-05-06 14.22 14.65 13.58 13.78 54.0M
2022-05-05 15.71 16.09 14.15 14.70 87.1M
2022-04-29 15.69 16.44 15.00 15.67 68.0M
2022-04-28 15.25 16.08 15.08 15.80 58.6M
2022-04-27 15.81 16.15 14.95 15.47 49.7M
2022-04-26 15.66 16.30 15.52 15.91 40.0M
2022-04-25 16.01 16.50 15.56 15.66 34.7M
2022-04-22 15.20 16.32 14.95 16.28 58.4M
2022-04-21 15.23 15.90 15.20 15.38 40.8M
2022-04-20 16.16 16.35 15.10 15.34 56.3M
2022-04-19 16.27 16.70 15.85 16.28 35.4M
2022-04-18 16.88 17.16 16.20 16.28 33.7M
2022-04-15 16.43 17.70 16.43 17.01 67.5M
2022-04-14 15.76 16.97 15.61 16.67 66.5M
2022-04-13 15.57 16.22 15.00 15.76 41.4M
2022-04-12 16.10 16.45 15.33 15.65 46.6M
2022-04-11 16.00 16.50 15.61 16.27 55.2M
2022-04-08 15.79 16.59 15.18 16.28 53.7M
2022-04-07 15.80 16.25 15.55 15.67 47.7M
2022-04-06 15.99 16.58 15.44 16.28 82.4M
2022-04-01 15.02 15.60 14.75 15.49 61.0M
2022-03-31 14.98 15.50 14.90 15.16 47.4M
2022-03-30 14.56 15.36 14.53 15.04 53.4M
2022-03-29 14.59 14.76 14.28 14.51 23.2M
2022-03-28 14.26 15.00 14.20 14.66 28.1M
2022-03-25 14.42 14.68 14.11 14.28 22.9M
2022-03-24 14.28 14.66 14.25 14.42 32.4M
2022-03-23 13.94 15.00 13.86 14.55 56.8M
2022-03-22 13.44 14.28 13.26 14.05 59.3M
2022-03-21 13.67 13.83 13.15 13.51 40.1M
2022-03-18 13.18 14.20 13.10 13.97 44.7M
2022-03-17 13.58 13.78 13.19 13.39 50.8M
2022-03-16 12.50 13.50 11.99 13.21 73.1M
2022-03-15 14.09 14.19 12.77 12.77 78.3M
2022-03-14 14.21 15.00 14.00 14.19 35.3M
2022-03-11 13.78 14.30 13.45 14.21 33.9M
2022-03-10 14.39 14.40 13.93 13.96 33.5M
2022-03-09 14.70 14.72 13.60 14.10 37.7M
2022-03-08 14.62 14.91 14.50 14.60 29.9M
2022-03-07 14.68 15.09 14.56 14.74 41.4M
2022-03-04 14.59 14.75 14.32 14.58 26.4M
2022-03-03 13.99 14.77 13.95 14.59 56.9M
2022-03-02 13.97 14.30 13.78 14.05 31.2M
2022-03-01 13.44 13.98 13.44 13.92 34.7M
2022-02-28 13.47 13.66 13.28 13.55 31.9M
2022-02-25 13.80 14.30 13.44 13.64 35.1M
2022-02-24 13.70 14.00 13.45 13.82 43.8M
2022-02-23 14.05 14.15 13.66 13.85 35.9M
2022-02-22 14.03 14.35 13.77 14.18 26.8M
2022-02-21 14.20 14.30 13.86 14.11 27.2M
2022-02-18 13.48 14.28 13.42 14.25 42.8M
2022-02-17 13.81 13.83 13.43 13.48 16.7M
2022-02-16 13.76 14.05 13.44 13.80 21.0M
2022-02-15 13.76 14.16 13.61 13.72 30.9M
2022-02-14 13.99 14.11 13.27 13.84 49.7M
2022-02-11 14.27 14.52 14.00 14.17 26.1M
2022-02-10 14.03 14.41 13.60 14.26 32.4M
2022-02-09 13.99 14.41 13.88 14.18 35.5M
2022-02-08 14.00 14.19 13.84 13.94 23.5M
2022-02-07 13.55 14.11 13.50 14.03 37.8M
2022-01-28 13.61 13.84 13.37 13.55 26.8M
2022-01-27 13.30 13.85 13.23 13.57 32.2M
2022-01-26 13.78 13.78 13.17 13.40 22.7M
2022-01-25 13.80 13.94 13.40 13.47 21.7M
2022-01-24 13.74 14.03 13.29 13.95 29.1M
2022-01-21 13.81 13.96 13.39 13.67 30.8M
2022-01-20 14.11 14.38 13.70 13.80 50.0M
2022-01-19 14.15 14.42 13.70 13.86 41.7M
2022-01-18 13.05 14.10 13.04 13.76 43.2M
2022-01-17 12.85 13.29 12.81 13.10 34.2M
2022-01-14 13.21 13.22 12.63 12.84 63.9M
2022-01-13 14.00 14.27 13.15 13.21 57.7M
2022-01-12 14.18 14.18 13.59 14.02 39.1M
2022-01-11 14.04 15.03 14.00 14.35 71.1M
2022-01-10 14.00 14.27 13.64 14.08 54.9M
2022-01-07 13.30 14.26 13.30 14.12 54.0M
2022-01-06 13.34 13.58 13.14 13.39 35.1M
2022-01-05 13.35 14.09 13.31 13.48 52.6M
2022-01-04 13.25 13.51 13.11 13.35 27.8M