Dongguan Golden Sun Abrasives Co Ltd (300606)

300606
🏛️ Chine →
24.05
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
2023-12-29 32.89 34.60 32.36 34.16 4.8M
2023-12-28 32.91 33.39 32.40 33.00 3.7M
2023-12-27 30.80 33.33 30.46 32.75 4.5M
2023-12-26 31.70 32.29 30.40 30.60 2.6M
2023-12-25 31.51 32.10 31.23 32.04 1.5M
2023-12-22 32.70 33.18 31.21 31.37 3.0M
2023-12-21 31.56 32.77 31.31 32.70 3.3M
2023-12-20 31.59 32.90 31.31 31.77 4.0M
2023-12-19 31.15 31.77 30.52 31.60 2.5M
2023-12-18 31.50 31.82 30.90 31.01 2.5M
2023-12-15 32.35 32.63 31.55 31.77 2.6M
2023-12-14 33.05 33.64 32.34 32.42 2.2M
2023-12-13 33.44 33.86 33.12 33.12 2.0M
2023-12-12 34.05 34.41 33.21 33.28 2.2M
2023-12-11 33.22 34.27 33.14 34.11 2.9M
2023-12-08 33.38 33.98 32.58 33.44 3.5M
2023-12-07 33.48 33.90 32.70 33.40 3.1M
2023-12-06 34.70 34.74 33.16 33.57 5.0M
2023-12-05 35.44 36.00 34.11 34.70 3.5M
2023-12-04 35.86 36.32 35.18 35.90 3.6M
2023-12-01 35.79 36.17 34.72 35.53 4.0M
2023-11-30 35.50 36.08 34.20 35.46 4.1M
2023-11-29 35.10 36.05 34.60 35.58 4.9M
2023-11-28 35.00 36.58 34.40 36.06 5.7M
2023-11-27 33.03 36.20 33.03 35.35 8.7M
2023-11-24 34.26 34.26 32.85 33.45 5.3M
2023-11-23 34.45 34.83 33.71 34.27 5.5M
2023-11-22 36.26 36.68 34.00 34.50 9.2M
2023-11-21 38.00 38.28 36.20 36.76 7.8M
2023-11-20 37.40 39.00 36.62 38.30 10.0M
2023-11-17 36.61 38.85 36.32 37.25 10.9M
2023-11-16 37.80 39.48 36.00 36.55 10.8M
2023-11-15 40.20 40.78 37.20 38.60 12.1M
2023-11-14 38.85 39.90 37.60 39.61 10.2M
2023-11-13 40.00 40.35 37.86 38.95 15.3M
2023-11-10 34.35 41.64 34.35 40.39 21.7M
2023-11-09 37.00 37.09 34.33 34.70 13.3M
2023-11-08 36.80 37.59 35.67 36.86 12.6M
2023-11-07 38.20 39.98 36.40 37.80 20.3M
2023-11-06 36.17 40.00 34.80 38.96 25.0M
2023-11-03 29.18 35.26 29.18 34.95 19.0M
2023-11-02 33.50 34.00 29.45 29.88 15.3M
2023-11-01 28.40 30.85 28.17 30.14 9.5M
2023-10-31 29.18 29.18 27.80 28.40 3.9M
2023-10-30 28.76 30.09 27.04 28.96 7.6M
2023-10-27 29.00 30.98 28.31 29.10 5.1M
2023-10-26 30.30 30.30 27.96 28.65 6.5M
2023-10-25 28.99 30.98 28.44 30.26 7.5M
2023-10-24 26.82 29.01 26.82 28.41 5.1M
2023-10-23 27.63 27.78 26.35 26.80 3.5M
2023-10-20 28.26 28.78 27.28 27.65 4.2M
2023-10-19 29.16 29.63 27.80 28.26 4.4M
2023-10-18 29.70 30.11 28.90 29.26 4.0M
2023-10-17 30.00 30.52 29.40 29.72 4.0M
2023-10-16 30.07 31.39 29.15 30.47 7.1M
2023-10-13 30.00 30.46 29.18 29.61 4.6M
2023-10-12 30.50 30.69 29.68 30.00 5.2M
2023-10-11 27.29 31.39 27.29 30.67 10.2M
2023-10-10 26.80 27.63 26.31 27.29 3.9M
2023-10-09 27.11 27.52 26.40 26.62 6.7M
2023-09-28 27.77 28.02 27.26 27.88 4.9M
2023-09-27 27.35 28.16 27.09 27.58 5.3M
2023-09-26 27.93 28.93 27.54 27.54 5.8M
2023-09-25 28.35 29.50 28.03 28.49 7.7M
2023-09-22 27.72 28.52 26.80 27.88 8.4M
2023-09-21 29.09 29.50 27.60 28.31 8.0M
2023-09-20 27.71 29.80 27.22 28.80 12.0M
2023-09-19 26.71 27.74 26.52 27.47 8.9M
2023-09-18 24.18 27.29 24.18 27.29 13.1M
2023-09-15 24.09 24.44 23.50 24.02 4.6M
2023-09-14 24.51 24.98 23.60 24.00 5.4M
2023-09-13 23.84 25.83 23.84 24.50 10.7M
2023-09-12 24.57 24.85 23.00 23.91 6.8M
2023-09-11 22.88 24.66 22.67 24.49 8.0M
2023-09-08 23.00 23.50 22.68 23.22 3.6M
2023-09-07 23.48 23.90 23.00 23.11 4.7M
2023-09-06 23.51 23.80 23.08 23.60 6.5M
2023-09-05 23.32 24.65 23.08 23.75 10.0M
2023-09-04 22.78 23.10 22.24 23.03 5.4M
2023-09-01 22.50 22.85 22.00 22.70 7.3M
2023-08-31 21.46 23.30 21.46 22.35 12.1M
2023-08-30 19.76 22.49 19.76 21.96 11.3M
2023-08-29 18.56 19.90 18.56 19.70 3.8M
2023-08-28 21.20 21.20 18.50 18.98 4.3M
2023-08-25 20.00 20.36 19.70 19.96 2.1M
2023-08-24 19.70 20.47 19.31 20.19 3.2M
2023-08-23 20.50 20.50 19.63 19.88 3.6M
2023-08-22 20.40 20.95 19.80 20.59 3.7M
2023-08-21 20.36 20.98 20.30 20.36 2.6M
2023-08-18 20.70 20.98 20.26 20.49 3.6M
2023-08-17 19.50 20.91 19.50 20.68 5.4M
2023-08-16 19.84 20.17 19.40 19.73 2.7M
2023-08-15 19.59 20.32 19.41 20.00 4.9M
2023-08-14 19.27 19.50 18.91 19.43 2.1M
2023-08-11 19.49 19.71 19.23 19.37 2.4M
2023-08-10 19.11 19.56 19.11 19.45 1.9M
2023-08-09 19.50 19.77 18.99 19.10 2.8M
2023-08-08 19.40 19.72 19.40 19.59 2.4M
2023-08-07 19.57 19.69 19.20 19.47 3.3M
2023-08-04 19.77 20.03 19.30 19.47 6.1M
2023-08-03 20.40 20.84 19.56 20.00 5.9M
2023-08-02 20.12 20.57 19.74 20.50 4.9M
2023-08-01 19.41 20.30 19.26 19.98 6.3M
2023-07-31 18.99 19.75 18.99 19.50 5.0M
2023-07-28 19.50 19.77 19.03 19.10 7.4M
2023-07-27 18.65 19.83 18.30 19.56 11.6M
2023-07-26 17.68 18.94 17.68 18.62 11.3M
2023-07-25 17.38 17.96 17.14 17.88 9.0M
2023-07-24 17.52 17.72 17.12 17.21 8.2M
2023-07-21 17.76 18.43 17.40 17.77 10.0M
2023-07-20 18.53 18.72 17.88 17.97 17.2M
2023-07-19 21.20 21.68 19.11 19.11 26.0M
2023-07-18 25.00 25.59 21.81 22.44 28.2M
2023-07-17 25.60 27.32 23.72 24.88 31.6M
2023-07-14 21.00 25.60 21.00 23.75 28.1M
2023-07-13 21.31 23.50 20.95 21.36 12.3M
2023-07-12 21.31 21.89 19.23 21.86 10.6M
2023-07-11 21.53 23.76 20.50 21.10 11.4M
2023-07-10 21.05 22.05 20.81 21.60 5.6M
2023-07-07 21.10 21.66 20.70 20.88 5.1M
2023-07-06 20.29 21.56 19.38 21.22 7.6M
2023-07-05 19.62 20.28 19.20 20.19 5.0M
2023-07-04 19.57 19.87 19.06 19.48 4.2M
2023-07-03 20.09 20.15 19.24 19.42 5.3M
2023-06-30 20.11 20.45 19.53 20.18 6.5M
2023-06-29 20.45 22.58 19.91 20.03 10.7M
2023-06-28 18.91 20.69 18.60 20.62 10.4M
2023-06-27 18.76 19.37 17.90 19.14 5.4M
2023-06-26 18.35 19.30 18.23 18.76 4.9M
2023-06-21 18.36 18.89 17.95 18.45 5.6M
2023-06-20 18.34 18.89 18.17 18.49 7.0M
2023-06-19 18.10 18.44 17.71 18.33 6.3M
2023-06-16 19.01 19.56 18.53 18.67 6.4M
2023-06-15 19.00 20.20 18.80 19.16 12.4M
2023-06-14 17.00 20.76 16.96 19.68 16.6M
2023-06-13 16.35 17.55 16.20 17.30 7.4M
2023-06-12 15.89 16.56 15.60 16.30 2.9M
2023-06-09 15.72 16.05 15.59 15.89 1.5M
2023-06-08 16.01 16.19 15.57 15.77 2.5M
2023-06-07 16.15 16.48 16.03 16.06 1.7M
2023-06-06 16.56 16.57 16.02 16.16 2.2M
2023-06-05 16.07 16.42 16.05 16.40 1.8M
2023-06-02 16.43 16.52 16.05 16.22 2.3M
2023-06-01 16.50 16.75 16.10 16.43 3.1M
2023-05-31 15.58 16.87 15.30 16.66 5.4M
2023-05-30 15.76 15.85 15.25 15.58 1.5M
2023-05-29 16.23 16.23 15.42 15.64 2.6M
2023-05-26 15.83 16.27 15.45 16.24 2.4M
2023-05-25 16.00 16.39 15.35 15.81 3.5M
2023-05-24 15.90 16.44 15.81 16.13 2.6M
2023-05-23 16.68 16.81 15.91 16.12 4.1M
2023-05-22 16.84 17.54 16.29 16.66 4.5M
2023-05-19 16.83 17.10 16.58 16.60 5.0M
2023-05-18 16.03 17.25 15.95 17.25 6.7M
2023-05-17 16.19 16.32 15.82 15.90 2.9M
2023-05-16 16.03 16.27 15.46 16.19 3.4M
2023-05-15 15.61 16.16 15.51 16.02 3.0M
2023-05-12 16.40 16.48 15.50 15.70 3.3M
2023-05-11 16.71 16.71 15.91 16.23 5.2M
2023-05-10 16.76 17.01 16.36 16.90 4.6M
2023-05-09 16.99 17.12 16.49 16.64 6.3M
2023-05-08 16.00 17.68 15.76 17.44 9.5M
2023-05-05 15.13 16.30 14.90 16.17 7.2M
2023-05-04 14.69 15.69 14.69 15.31 3.6M
2023-04-28 15.01 15.42 14.87 14.91 3.8M
2023-04-27 15.20 15.76 15.00 15.24 3.7M
2023-04-26 15.50 16.10 15.10 15.50 5.2M
2023-04-25 14.87 15.99 14.60 15.69 7.2M
2023-04-24 15.42 15.46 14.72 15.15 5.0M
2023-04-21 16.02 16.10 15.36 15.45 5.0M
2023-04-20 16.00 16.25 15.78 16.23 5.8M
2023-04-19 15.32 16.65 15.18 16.28 11.0M
2023-04-18 15.38 15.55 14.90 15.21 6.4M
2023-04-17 15.05 16.16 14.79 15.60 8.4M
2023-04-14 14.46 15.17 14.30 15.11 5.7M
2023-04-13 14.59 14.75 14.33 14.46 2.4M
2023-04-12 14.72 14.75 14.41 14.57 3.2M
2023-04-11 14.84 14.89 14.43 14.56 3.6M
2023-04-10 14.91 15.38 14.77 14.92 5.0M
2023-04-07 14.80 15.58 14.31 15.20 9.7M
2023-04-06 13.94 14.85 13.60 14.85 7.4M
2023-04-04 14.29 14.30 13.78 13.94 1.9M
2023-04-03 13.98 14.38 13.64 14.16 2.3M
2023-03-31 13.78 13.89 13.64 13.86 1.3M
2023-03-30 14.04 14.04 13.61 13.69 1.5M
2023-03-29 14.05 14.12 13.80 13.98 1.7M
2023-03-28 14.50 14.61 14.00 14.10 2.2M
2023-03-27 14.49 14.70 14.25 14.53 2.4M
2023-03-24 14.44 14.62 14.40 14.48 2.5M
2023-03-23 14.19 14.66 14.10 14.52 4.8M
2023-03-22 13.66 14.40 13.66 14.34 5.7M
2023-03-21 13.26 13.64 13.21 13.63 1.9M
2023-03-20 13.30 13.35 13.00 13.26 1.6M
2023-03-17 13.19 13.39 13.13 13.25 1.6M
2023-03-16 13.55 13.61 13.00 13.15 2.4M
2023-03-15 13.58 13.82 13.50 13.52 2.8M
2023-03-14 13.82 13.85 13.35 13.53 1.4M
2023-03-13 13.96 14.01 13.48 13.80 2.6M
2023-03-10 14.00 14.15 13.92 14.01 2.7M
2023-03-09 13.60 14.35 13.54 14.03 5.5M
2023-03-08 13.09 13.56 13.08 13.54 3.0M
2023-03-07 13.59 13.59 13.06 13.06 2.2M
2023-03-06 13.69 13.72 13.40 13.47 2.1M
2023-03-03 13.78 13.80 13.51 13.62 1.8M
2023-03-02 13.84 14.00 13.68 13.72 2.3M
2023-03-01 13.77 13.84 13.69 13.84 1.9M
2023-02-28 13.72 13.78 13.61 13.77 1.4M
2023-02-27 13.78 13.84 13.54 13.60 2.0M
2023-02-24 13.85 13.94 13.63 13.77 1.7M
2023-02-23 13.94 13.97 13.70 13.85 2.4M
2023-02-22 13.66 13.89 13.66 13.86 2.5M
2023-02-21 13.88 13.99 13.61 13.84 4.2M
2023-02-20 14.12 14.19 13.63 13.85 5.1M
2023-02-17 14.62 14.77 13.77 13.89 8.6M
2023-02-16 15.51 16.00 14.55 14.79 13.3M
2023-02-15 13.72 16.18 13.57 15.12 13.3M
2023-02-14 13.56 13.77 13.49 13.72 3.4M
2023-02-13 13.80 13.80 13.51 13.55 4.5M
2023-02-10 13.35 14.10 13.25 13.71 7.3M
2023-02-09 12.89 13.79 12.83 13.42 5.9M
2023-02-08 12.96 13.04 12.85 12.89 1.8M
2023-02-07 12.78 13.04 12.73 13.01 2.1M
2023-02-06 12.60 12.90 12.58 12.73 1.5M
2023-02-03 12.84 12.90 12.58 12.74 2.5M
2023-02-02 12.78 13.03 12.75 12.83 2.4M
2023-02-01 12.73 12.79 12.63 12.79 1.8M
2023-01-31 12.49 12.75 12.49 12.71 1.6M
2023-01-30 12.47 12.67 12.41 12.63 1.8M
2023-01-20 12.36 12.49 12.30 12.38 0.9M
2023-01-19 12.25 12.37 12.15 12.36 1.2M
2023-01-18 12.13 12.30 12.08 12.25 1.3M
2023-01-17 12.18 12.23 12.07 12.10 0.8M
2023-01-16 12.05 12.30 11.96 12.15 1.4M
2023-01-13 12.15 12.23 11.95 12.06 0.6M
2023-01-12 12.15 12.25 12.11 12.15 0.8M
2023-01-11 12.29 12.29 12.00 12.06 0.9M
2023-01-10 12.29 12.33 12.10 12.23 0.8M
2023-01-09 12.38 12.59 12.25 12.26 0.7M
2023-01-06 12.28 12.45 12.23 12.34 1.2M
2023-01-05 12.28 12.30 12.06 12.25 0.9M
2023-01-04 11.92 12.27 11.92 12.17 1.2M
2023-01-03 11.78 11.99 11.71 11.96 1.0M