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
2024-12-31 10.22 10.58 10.21 10.24 114.1M
2024-12-30 10.28 10.29 10.16 10.20 56.4M
2024-12-27 10.15 10.39 10.15 10.35 70.1M
2024-12-26 10.19 10.24 10.13 10.15 52.2M
2024-12-25 10.42 10.45 10.12 10.23 73.0M
2024-12-24 10.35 10.45 10.33 10.43 48.7M
2024-12-23 10.68 10.71 10.36 10.38 70.6M
2024-12-20 10.63 10.72 10.57 10.68 45.8M
2024-12-19 10.50 10.65 10.49 10.65 58.1M
2024-12-18 10.70 10.74 10.61 10.66 53.1M
2024-12-17 10.76 10.83 10.62 10.63 59.4M
2024-12-16 10.91 11.00 10.72 10.79 65.3M
2024-12-13 11.15 11.17 10.88 10.89 114.4M
2024-12-12 11.22 11.29 11.10 11.25 90.2M
2024-12-11 11.16 11.40 11.06 11.24 83.4M
2024-12-10 11.62 11.70 11.18 11.22 151.7M
2024-12-09 11.31 11.35 11.06 11.12 91.5M
2024-12-06 11.34 11.47 11.28 11.37 90.5M
2024-12-05 11.39 11.47 11.22 11.35 104.2M
2024-12-04 11.78 11.84 11.41 11.46 125.9M
2024-12-03 12.00 12.18 11.80 11.85 158.3M
2024-12-02 11.69 12.41 11.66 12.09 198.4M
2024-11-29 11.62 11.97 11.54 11.78 153.7M
2024-11-28 11.30 12.37 11.28 11.80 236.3M
2024-11-27 11.00 11.50 10.90 11.39 130.8M
2024-11-26 10.61 11.29 10.60 11.06 125.5M
2024-11-25 10.55 10.82 10.38 10.66 77.8M
2024-11-22 10.82 10.94 10.51 10.53 69.4M
2024-11-21 10.96 11.05 10.84 10.90 55.2M
2024-11-20 10.86 11.04 10.80 11.02 73.6M
2024-11-19 10.91 10.93 10.66 10.93 80.9M
2024-11-18 10.94 11.19 10.83 10.92 99.1M
2024-11-15 11.13 11.25 10.80 10.81 100.8M
2024-11-14 11.85 11.90 11.22 11.22 129.6M
2024-11-13 11.66 11.82 11.55 11.67 68.1M
2024-11-12 11.81 12.04 11.60 11.74 119.5M
2024-11-11 11.84 11.95 11.59 11.81 138.7M
2024-11-08 12.82 12.87 11.97 12.01 232.5M
2024-11-07 12.10 12.74 12.10 12.68 242.7M
2024-11-06 11.91 13.00 11.63 12.40 249.1M
2024-11-05 11.58 12.09 11.45 11.86 194.8M
2024-11-04 11.80 11.80 11.23 11.58 117.9M
2024-11-01 11.42 11.85 11.33 11.57 161.5M
2024-10-31 10.93 11.76 10.80 11.29 186.9M
2024-10-30 10.89 11.12 10.83 10.99 89.0M
2024-10-29 11.12 11.48 10.90 10.92 116.0M
2024-10-28 10.95 11.26 10.86 11.16 113.4M
2024-10-25 10.85 11.19 10.82 10.94 98.6M
2024-10-24 11.05 11.17 10.86 10.88 89.5M
2024-10-23 11.05 11.17 10.97 11.08 99.2M
2024-10-22 11.00 11.25 10.95 11.07 94.6M
2024-10-21 11.15 11.25 10.90 11.10 142.0M
2024-10-18 10.49 10.95 10.22 10.75 130.7M
2024-10-17 11.55 11.55 10.61 10.62 156.6M
2024-10-16 11.20 11.54 11.01 11.44 189.7M
2024-10-15 11.00 11.35 10.84 11.03 121.9M
2024-10-14 10.95 11.32 10.80 11.16 205.0M
2024-10-11 10.33 10.89 10.28 10.63 143.5M
2024-10-10 10.51 10.89 10.09 10.46 211.5M
2024-10-09 11.33 11.35 10.76 10.76 170.8M
2024-10-08 13.42 13.44 11.30 11.95 391.6M
2024-09-30 12.10 12.30 11.33 12.25 264.6M
2024-09-27 10.84 11.37 10.67 11.22 209.2M
2024-09-26 9.48 10.56 9.45 10.56 182.1M
2024-09-25 9.60 10.10 9.53 9.60 124.7M
2024-09-24 9.98 10.11 9.33 9.68 114.9M
2024-09-23 9.48 9.77 9.44 9.65 50.5M
2024-09-20 9.21 9.66 9.20 9.58 68.2M
2024-09-19 9.25 9.67 9.25 9.50 79.8M
2024-09-18 8.85 9.36 8.81 9.19 55.6M
2024-09-13 8.69 8.86 8.62 8.81 34.6M
2024-09-12 8.73 8.86 8.62 8.64 25.3M
2024-09-11 8.48 8.85 8.42 8.75 42.0M
2024-09-10 8.82 8.89 8.40 8.56 49.1M
2024-09-09 8.88 8.95 8.70 8.81 26.7M
2024-09-06 8.97 9.05 8.90 8.93 25.3M
2024-09-05 8.90 9.13 8.83 9.03 46.2M
2024-09-04 8.96 9.26 8.78 8.80 51.0M
2024-09-03 8.76 9.13 8.72 9.05 53.9M
2024-09-02 9.11 9.14 8.82 8.83 59.7M
2024-08-30 8.85 9.73 8.84 9.23 97.4M
2024-08-29 8.75 8.95 8.70 8.89 31.0M
2024-08-28 9.03 9.11 8.79 8.82 37.4M
2024-08-27 9.35 9.40 9.01 9.08 45.5M
2024-08-26 9.25 9.47 9.15 9.41 43.4M
2024-08-23 9.08 9.33 9.01 9.25 44.9M
2024-08-22 9.02 9.20 9.01 9.10 45.2M
2024-08-21 8.80 9.04 8.68 8.99 39.7M
2024-08-20 8.88 8.94 8.77 8.84 27.2M
2024-08-19 8.80 9.04 8.77 8.89 38.2M
2024-08-16 8.86 8.97 8.75 8.85 30.5M
2024-08-15 8.69 8.93 8.61 8.86 40.5M
2024-08-14 8.80 8.85 8.65 8.71 28.7M
2024-08-13 8.73 8.87 8.67 8.81 35.9M
2024-08-12 9.00 9.07 8.74 8.77 43.7M
2024-08-09 8.82 9.29 8.78 9.07 83.4M
2024-08-08 8.97 9.20 8.73 8.92 87.9M
2024-08-07 8.76 9.00 8.58 8.89 77.4M
2024-08-06 8.63 8.90 8.63 8.83 68.7M
2024-08-05 8.35 8.95 8.33 8.58 107.6M
2024-08-02 8.38 8.58 8.36 8.42 51.1M
2024-08-01 8.75 8.81 8.43 8.46 63.2M
2024-07-31 8.19 8.83 8.11 8.79 105.7M
2024-07-30 8.13 8.32 8.12 8.22 54.0M
2024-07-29 8.58 8.61 8.11 8.20 99.8M
2024-07-26 8.67 8.90 8.56 8.70 54.5M
2024-07-25 8.56 8.94 8.55 8.74 47.8M
2024-07-24 8.89 9.02 8.52 8.57 71.7M
2024-07-23 9.08 9.16 8.92 8.92 48.0M
2024-07-22 9.53 9.56 9.28 9.35 59.8M
2024-07-19 9.76 9.78 9.42 9.51 60.7M
2024-07-18 9.59 9.88 9.50 9.83 62.3M
2024-07-17 9.44 9.89 9.43 9.58 69.5M
2024-07-16 9.21 9.62 9.10 9.45 71.4M
2024-07-15 9.34 9.51 9.22 9.26 56.0M
2024-07-12 8.81 9.55 8.81 9.29 122.9M
2024-07-11 8.77 8.85 8.68 8.81 45.5M
2024-07-10 8.60 8.79 8.45 8.68 48.1M
2024-07-09 8.71 8.81 8.63 8.74 42.2M
2024-07-08 8.99 9.08 8.69 8.73 50.1M
2024-07-05 9.12 9.22 8.91 9.01 42.1M
2024-07-04 9.42 9.45 9.13 9.15 46.4M
2024-07-03 9.28 9.66 9.13 9.43 79.2M
2024-07-02 9.37 9.66 9.23 9.26 61.0M
2024-07-01 8.76 9.56 8.76 9.47 101.7M
2024-06-28 8.79 9.06 8.75 8.79 53.7M
2024-06-27 9.07 9.19 8.80 8.80 54.8M
2024-06-26 9.05 9.15 8.98 9.06 39.3M
2024-06-25 8.87 9.35 8.74 9.16 81.8M
2024-06-24 9.05 9.06 8.84 8.87 53.7M
2024-06-21 9.15 9.20 9.06 9.15 56.3M
2024-06-20 9.35 9.37 9.06 9.11 64.3M
2024-06-19 9.59 9.63 9.31 9.40 66.8M
2024-06-18 9.68 9.87 9.55 9.63 45.4M
2024-06-17 9.90 9.93 9.56 9.72 56.5M
2024-06-14 9.62 10.10 9.58 10.00 60.2M
2024-06-13 9.91 9.97 9.62 9.71 47.9M
2024-06-12 9.99 10.04 9.83 9.87 38.3M
2024-06-11 9.93 10.24 9.77 10.04 74.2M
2024-06-07 9.86 10.17 9.85 9.99 58.3M
2024-06-06 9.78 10.02 9.70 9.90 58.8M
2024-06-05 10.06 10.06 9.77 9.78 47.9M
2024-06-04 9.90 10.17 9.75 10.09 94.0M
2024-06-03 9.66 10.05 9.55 9.88 86.7M
2024-05-31 9.65 9.89 9.61 9.65 71.4M
2024-05-30 9.97 10.03 9.60 9.65 106.7M
2024-05-29 10.08 10.20 9.95 10.10 82.3M
2024-05-28 10.32 10.47 9.95 9.98 85.2M
2024-05-27 10.04 10.22 9.77 10.18 87.9M
2024-05-24 10.24 10.25 10.01 10.05 77.5M
2024-05-23 10.32 10.45 10.19 10.36 125.7M
2024-05-22 10.51 11.18 10.42 10.49 190.1M
2024-05-21 10.68 10.91 10.46 10.57 144.6M
2024-05-20 10.98 11.56 10.58 10.79 264.2M
2024-05-17 10.54 11.42 9.95 11.40 335.3M
2024-05-16 10.10 10.75 9.93 10.43 228.3M
2024-05-15 9.88 10.88 9.85 10.15 190.4M
2024-05-14 9.63 10.08 9.57 9.93 126.5M
2024-05-13 9.70 9.82 9.47 9.60 141.3M
2024-05-10 8.97 9.82 8.97 9.82 217.2M
2024-05-09 8.72 9.07 8.71 8.93 98.1M
2024-05-08 8.88 8.91 8.62 8.65 64.4M
2024-05-07 8.64 9.07 8.59 8.96 112.7M
2024-05-06 8.71 8.93 8.65 8.71 140.7M
2024-04-30 8.80 8.80 8.38 8.47 126.5M
2024-04-29 8.18 8.97 8.15 8.83 155.5M
2024-04-26 7.69 8.31 7.63 8.27 154.0M
2024-04-25 7.56 7.79 7.53 7.71 71.9M
2024-04-24 7.70 7.72 7.45 7.61 86.4M
2024-04-23 7.77 7.85 7.67 7.70 87.8M
2024-04-22 8.22 8.29 7.60 7.79 175.4M
2024-04-19 8.27 8.33 8.17 8.24 43.3M
2024-04-18 8.40 8.49 8.27 8.35 48.2M
2024-04-17 8.37 8.55 8.34 8.48 56.3M
2024-04-16 8.18 8.53 8.07 8.47 70.8M
2024-04-15 8.13 8.36 8.05 8.27 51.0M
2024-04-12 8.38 8.49 8.15 8.18 43.4M
2024-04-11 8.29 8.55 8.21 8.43 48.7M
2024-04-10 8.78 8.79 8.32 8.39 73.7M
2024-04-09 9.03 9.04 8.74 8.80 47.3M
2024-04-08 9.01 9.31 8.98 9.01 57.9M
2024-04-03 8.98 9.21 8.96 9.05 50.8M
2024-04-02 9.46 9.46 9.00 9.04 88.3M
2024-04-01 9.40 9.63 9.38 9.48 48.8M
2024-03-29 9.57 9.65 9.37 9.45 42.2M
2024-03-28 9.61 9.77 9.55 9.66 49.4M
2024-03-27 9.91 9.91 9.56 9.65 57.0M
2024-03-26 9.60 10.02 9.54 9.92 86.5M
2024-03-25 9.32 9.84 9.23 9.62 75.1M
2024-03-22 9.44 9.45 9.28 9.33 39.5M
2024-03-21 9.38 9.65 9.36 9.48 45.9M
2024-03-20 9.49 9.59 9.30 9.41 48.6M
2024-03-19 9.67 9.74 9.48 9.49 72.4M
2024-03-18 9.40 9.60 9.22 9.52 68.6M
2024-03-15 9.39 9.67 9.29 9.40 54.1M
2024-03-14 9.13 9.53 9.11 9.40 69.4M
2024-03-13 9.25 9.28 9.06 9.12 62.6M
2024-03-12 8.87 9.41 8.74 9.28 122.8M
2024-03-11 8.46 8.73 8.45 8.73 56.3M
2024-03-08 8.56 8.62 8.40 8.46 47.8M
2024-03-07 8.74 8.80 8.58 8.58 51.4M
2024-03-06 8.87 8.93 8.70 8.73 48.2M
2024-03-05 8.83 8.98 8.69 8.94 67.4M
2024-03-04 9.20 9.21 8.83 8.92 81.9M
2024-03-01 9.41 9.42 9.16 9.28 51.8M
2024-02-29 9.16 9.45 9.15 9.42 48.7M
2024-02-28 9.37 9.55 9.20 9.20 56.3M
2024-02-27 9.11 9.36 9.09 9.36 37.4M
2024-02-26 9.30 9.35 9.13 9.18 44.1M
2024-02-23 9.27 9.46 9.24 9.39 54.0M
2024-02-22 9.24 9.35 9.16 9.29 45.5M
2024-02-21 8.90 9.50 8.71 9.37 86.5M
2024-02-20 8.98 9.38 8.94 9.05 73.7M
2024-02-19 9.16 9.16 8.68 8.96 94.7M
2024-02-08 8.67 9.12 8.67 9.12 87.0M
2024-02-07 8.75 8.76 8.42 8.57 74.1M
2024-02-06 8.27 8.88 8.19 8.79 70.3M
2024-02-05 8.69 8.73 8.26 8.34 70.7M
2024-02-02 8.66 9.04 8.46 8.80 64.7M
2024-02-01 8.65 8.87 8.62 8.65 50.0M
2024-01-31 8.96 9.12 8.72 8.77 58.5M
2024-01-30 9.28 9.32 8.98 9.01 59.8M
2024-01-29 9.40 9.55 9.21 9.28 102.3M
2024-01-26 8.93 9.28 8.91 9.16 115.1M
2024-01-25 8.42 8.98 8.39 8.94 91.1M
2024-01-24 8.19 8.38 8.11 8.38 48.0M
2024-01-23 8.15 8.23 8.03 8.15 45.1M
2024-01-22 8.40 8.48 8.09 8.15 49.3M
2024-01-19 8.37 8.56 8.35 8.43 41.5M
2024-01-18 8.26 8.44 8.11 8.40 48.6M
2024-01-17 8.56 8.57 8.31 8.31 39.5M
2024-01-16 8.58 8.69 8.47 8.59 32.6M
2024-01-15 8.53 8.67 8.40 8.63 43.5M
2024-01-12 8.51 8.68 8.49 8.54 40.4M
2024-01-11 8.62 8.65 8.46 8.57 48.7M
2024-01-10 8.59 8.76 8.54 8.64 40.7M
2024-01-09 8.51 8.74 8.43 8.64 48.8M
2024-01-08 8.71 8.74 8.46 8.51 52.3M
2024-01-05 8.73 8.87 8.63 8.67 63.2M
2024-01-04 8.88 8.90 8.66 8.77 65.1M
2024-01-03 8.93 9.04 8.86 8.92 50.8M
2024-01-02 9.53 9.53 8.93 8.95 103.9M