East China Engineering Science and Technology Co Ltd (002140)

002140
🏛️ Chine →
12.27
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 9.00 9.10 8.95 9.01 2.6M
2022-12-29 9.14 9.17 8.94 8.95 4.1M
2022-12-28 9.32 9.39 9.15 9.16 3.7M
2022-12-27 9.37 9.47 9.30 9.40 2.7M
2022-12-26 9.08 9.35 9.06 9.31 3.1M
2022-12-23 9.23 9.31 9.01 9.09 3.7M
2022-12-22 9.29 9.58 9.22 9.31 4.1M
2022-12-21 9.35 9.35 9.19 9.30 2.3M
2022-12-20 9.40 9.42 9.28 9.35 2.4M
2022-12-19 9.60 9.65 9.30 9.43 4.6M
2022-12-16 9.67 9.76 9.55 9.60 2.6M
2022-12-15 9.60 9.74 9.60 9.72 2.6M
2022-12-14 9.73 9.75 9.60 9.63 3.5M
2022-12-13 9.87 9.87 9.68 9.71 4.1M
2022-12-12 9.95 9.99 9.72 9.76 8.3M
2022-12-09 10.30 10.30 10.03 10.03 7.1M
2022-12-08 10.18 10.33 10.07 10.18 6.3M
2022-12-07 10.31 10.37 10.10 10.18 8.4M
2022-12-06 10.34 10.39 10.19 10.37 8.7M
2022-12-05 10.11 10.50 10.09 10.42 14.5M
2022-12-02 9.98 10.13 9.96 10.03 6.2M
2022-12-01 10.17 10.29 9.92 9.95 11.2M
2022-11-30 10.14 10.35 10.10 10.15 8.1M
2022-11-29 10.07 10.21 9.98 10.17 8.0M
2022-11-28 10.00 10.17 9.85 10.07 7.0M
2022-11-25 10.14 10.34 9.98 10.24 11.1M
2022-11-24 10.16 10.68 10.12 10.24 17.8M
2022-11-23 9.97 10.28 9.93 10.04 11.8M
2022-11-22 10.23 10.23 9.88 10.00 11.3M
2022-11-21 9.80 10.29 9.63 10.24 13.7M
2022-11-18 9.97 10.01 9.72 9.74 4.8M
2022-11-17 10.01 10.03 9.75 9.86 5.3M
2022-11-16 10.20 10.20 9.16 10.03 8.9M
2022-11-15 9.99 10.18 9.91 10.18 5.9M
2022-11-14 10.19 10.27 9.98 10.00 7.8M
2022-11-11 10.41 10.50 10.19 10.20 8.4M
2022-11-10 10.31 10.41 10.18 10.21 9.9M
2022-11-09 10.59 10.65 10.36 10.47 10.4M
2022-11-08 10.36 10.84 10.29 10.60 15.7M
2022-11-07 10.40 10.63 10.24 10.44 20.5M
2022-11-04 9.85 10.31 9.85 10.22 16.7M
2022-11-03 9.64 9.91 9.56 9.83 7.9M
2022-11-02 9.56 9.71 9.55 9.64 6.4M
2022-11-01 9.14 9.66 9.07 9.65 9.5M
2022-10-31 9.15 9.27 9.01 9.12 5.4M
2022-10-28 9.72 9.72 9.10 9.15 9.3M
2022-10-27 9.80 9.86 9.68 9.70 7.2M
2022-10-26 9.54 9.83 9.50 9.82 8.7M
2022-10-25 9.67 9.80 9.38 9.60 8.6M
2022-10-24 9.88 9.98 9.56 9.56 11.9M
2022-10-21 9.59 9.71 9.45 9.51 10.2M
2022-10-20 9.58 10.28 9.52 9.77 16.9M
2022-10-19 9.61 9.64 9.44 9.55 6.5M
2022-10-18 9.70 9.77 9.60 9.66 6.0M
2022-10-17 9.48 9.85 9.41 9.71 7.6M
2022-10-14 9.55 9.65 9.44 9.56 10.4M
2022-10-13 9.37 9.76 9.31 9.60 11.0M
2022-10-12 9.06 9.44 8.99 9.43 11.2M
2022-10-11 8.71 9.15 8.66 9.02 6.9M
2022-10-10 9.00 9.09 8.70 8.74 4.9M
2022-09-30 9.05 9.06 8.83 8.86 4.8M
2022-09-29 9.21 9.25 8.95 9.06 5.7M
2022-09-28 9.50 9.55 9.05 9.07 8.6M
2022-09-27 9.55 9.65 9.36 9.56 5.3M
2022-09-26 9.62 9.68 9.37 9.41 5.8M
2022-09-23 9.90 9.96 9.57 9.64 6.9M
2022-09-22 9.88 10.09 9.84 9.91 5.3M
2022-09-21 9.96 10.00 9.81 9.91 6.0M
2022-09-20 9.92 10.13 9.92 10.01 5.6M
2022-09-19 9.86 9.99 9.75 9.85 7.2M
2022-09-16 10.54 10.56 9.91 9.95 11.9M
2022-09-15 10.98 11.09 10.43 10.58 12.2M
2022-09-14 10.90 11.27 10.81 10.96 10.8M
2022-09-13 11.42 11.60 11.18 11.21 10.1M
2022-09-09 11.72 11.72 11.27 11.38 18.3M
2022-09-08 11.39 11.86 11.10 11.74 25.2M
2022-09-07 11.33 11.49 11.04 11.35 10.6M
2022-09-06 11.05 11.49 10.88 11.37 12.4M
2022-09-05 10.92 11.24 10.90 11.03 7.7M
2022-09-02 11.08 11.34 10.99 11.10 9.0M
2022-09-01 11.18 11.70 10.98 11.07 11.3M
2022-08-31 11.72 12.00 11.01 11.16 16.7M
2022-08-30 11.68 11.85 11.47 11.63 15.0M
2022-08-29 11.31 11.97 11.27 11.87 20.8M
2022-08-26 11.35 11.88 11.10 11.50 20.4M
2022-08-25 11.67 11.76 10.96 11.22 22.9M
2022-08-24 12.05 12.16 11.57 11.66 23.1M
2022-08-23 11.62 12.30 11.40 12.27 33.5M
2022-08-22 11.90 12.07 11.50 11.60 27.2M
2022-08-19 12.19 12.34 11.70 11.80 33.7M
2022-08-18 12.00 13.12 11.90 12.15 57.5M
2022-08-17 11.03 12.21 10.88 12.21 42.5M
2022-08-16 10.70 11.19 10.65 11.10 28.1M
2022-08-15 10.87 10.97 10.65 10.77 33.2M
2022-08-12 9.73 10.73 9.68 10.73 23.2M
2022-08-11 9.57 9.78 9.57 9.75 6.8M
2022-08-10 9.57 9.64 9.48 9.57 4.2M
2022-08-09 9.58 9.65 9.50 9.56 4.4M
2022-08-08 9.53 9.60 9.45 9.56 4.5M
2022-08-05 9.52 9.57 9.38 9.54 5.6M
2022-08-04 9.35 9.57 9.27 9.52 5.9M
2022-08-03 9.38 9.70 9.30 9.33 8.7M
2022-08-02 10.09 10.09 9.27 9.31 16.0M
2022-08-01 10.08 10.29 9.90 10.18 11.9M
2022-07-29 10.09 10.23 9.91 9.94 6.4M
2022-07-28 10.10 10.15 10.01 10.02 4.3M
2022-07-27 10.07 10.10 9.93 10.02 3.9M
2022-07-26 9.87 10.12 9.72 10.08 5.4M
2022-07-25 10.07 10.20 9.83 9.86 7.9M
2022-07-22 10.22 10.43 10.10 10.17 10.3M
2022-07-21 10.15 10.29 10.05 10.18 8.8M
2022-07-20 10.10 10.19 10.05 10.17 6.4M
2022-07-19 10.19 10.29 10.04 10.09 8.1M
2022-07-18 9.60 10.19 9.58 10.19 14.5M
2022-07-15 9.99 10.01 9.61 9.61 10.0M
2022-07-14 10.23 10.27 9.96 10.01 8.1M
2022-07-13 9.94 10.21 9.90 10.18 9.8M
2022-07-12 10.29 10.29 9.90 9.91 9.5M
2022-07-11 10.67 10.69 10.04 10.20 15.6M
2022-07-08 10.55 10.83 10.41 10.66 15.9M
2022-07-07 10.15 10.74 10.11 10.56 17.1M
2022-07-06 10.50 10.54 10.11 10.18 12.5M
2022-07-05 10.44 10.60 10.33 10.59 13.5M
2022-07-04 10.19 10.54 10.10 10.43 12.1M
2022-07-01 10.18 10.48 10.07 10.26 8.9M
2022-06-30 10.15 10.32 10.09 10.13 7.4M
2022-06-29 10.40 10.44 10.09 10.11 8.5M
2022-06-28 10.47 10.47 10.27 10.45 9.0M
2022-06-27 10.40 10.60 10.36 10.48 13.4M
2022-06-24 10.12 10.52 10.00 10.36 15.3M
2022-06-23 9.80 10.16 9.68 10.11 9.6M
2022-06-22 10.08 10.12 9.80 9.80 8.8M
2022-06-21 10.12 10.26 9.88 10.01 9.8M
2022-06-20 10.50 10.51 10.14 10.20 11.5M
2022-06-17 10.01 10.35 10.01 10.25 11.0M
2022-06-16 10.08 10.36 10.02 10.24 7.5M
2022-06-15 10.27 10.44 10.18 10.18 11.4M
2022-06-14 10.15 10.45 9.65 10.44 22.4M
2022-06-13 10.41 10.53 10.26 10.28 11.5M
2022-06-10 9.99 10.48 9.96 10.41 14.2M
2022-06-09 10.32 10.38 10.11 10.11 11.1M
2022-06-08 10.31 10.66 10.13 10.41 17.2M
2022-06-07 10.78 10.78 10.17 10.29 19.6M
2022-06-06 10.10 10.56 10.01 10.55 19.5M
2022-06-02 10.15 10.25 10.01 10.17 8.9M
2022-06-01 10.30 10.41 10.02 10.26 13.4M
2022-05-31 10.62 10.62 9.97 10.33 20.9M
2022-05-30 10.40 10.76 10.29 10.65 17.8M
2022-05-27 10.60 10.68 10.32 10.48 22.7M
2022-05-26 11.03 11.50 10.58 10.71 27.1M
2022-05-25 10.84 11.55 10.34 11.03 40.3M
2022-05-24 10.60 11.11 10.35 11.11 36.8M
2022-05-23 9.63 10.18 9.60 10.10 13.2M
2022-05-20 9.48 9.75 9.40 9.71 12.1M
2022-05-19 9.21 9.48 9.12 9.46 8.8M
2022-05-18 9.45 9.65 9.21 9.31 11.2M
2022-05-17 9.30 9.35 9.05 9.30 6.6M
2022-05-16 9.23 9.50 9.16 9.23 8.2M
2022-05-13 9.15 9.30 9.04 9.12 5.6M
2022-05-12 9.06 9.30 8.96 9.14 7.6M
2022-05-11 9.21 9.48 9.11 9.14 12.0M
2022-05-10 8.73 9.22 8.68 9.21 10.8M
2022-05-09 8.71 8.97 8.67 8.83 7.0M
2022-05-06 8.52 8.76 8.46 8.63 7.8M
2022-05-05 8.75 8.99 8.67 8.81 9.9M
2022-04-29 8.41 8.75 8.39 8.71 10.3M
2022-04-28 8.38 8.63 8.27 8.40 9.6M
2022-04-27 7.92 8.51 7.84 8.47 12.1M
2022-04-26 8.10 8.35 7.90 8.00 10.1M
2022-04-25 8.68 8.69 8.10 8.12 10.7M
2022-04-22 9.03 9.08 8.79 8.81 9.3M
2022-04-21 9.50 9.63 8.89 9.03 13.3M
2022-04-20 10.05 10.05 9.45 9.54 10.3M
2022-04-19 9.86 10.10 9.81 9.98 6.2M
2022-04-18 9.99 10.10 9.64 9.96 8.8M
2022-04-15 11.22 11.34 10.25 10.25 22.4M
2022-04-14 11.25 11.44 11.12 11.39 7.2M
2022-04-13 11.96 11.97 11.20 11.23 12.0M
2022-04-12 11.82 12.10 11.82 12.08 9.7M
2022-04-11 12.20 12.58 11.57 12.08 18.4M
2022-04-08 11.70 12.20 11.55 12.03 20.3M
2022-04-07 11.28 12.01 11.07 11.72 17.5M
2022-04-06 11.25 11.33 11.05 11.32 8.0M
2022-04-01 11.36 11.39 11.17 11.26 8.8M
2022-03-31 11.82 11.85 11.40 11.49 9.2M
2022-03-30 11.69 11.87 11.50 11.83 8.2M
2022-03-29 11.80 11.90 11.31 11.56 8.3M
2022-03-28 11.75 11.90 11.41 11.80 10.2M
2022-03-25 12.09 12.21 11.70 11.76 12.4M
2022-03-24 12.40 12.49 12.06 12.10 12.3M
2022-03-23 12.41 12.94 12.38 12.58 13.9M
2022-03-22 12.38 12.68 12.20 12.29 12.2M
2022-03-21 12.20 12.56 12.16 12.50 13.6M
2022-03-18 12.00 12.29 11.90 12.26 9.9M
2022-03-17 12.44 12.49 12.10 12.11 15.2M
2022-03-16 11.97 12.30 11.53 12.25 14.9M
2022-03-15 12.00 12.39 11.69 11.82 14.2M
2022-03-14 12.46 12.62 12.13 12.13 10.5M
2022-03-11 12.91 13.09 12.12 12.57 21.2M
2022-03-10 13.45 13.55 13.07 13.29 15.1M
2022-03-09 13.15 13.61 12.35 13.27 18.3M
2022-03-08 13.89 14.12 12.80 12.98 22.8M
2022-03-07 14.13 14.28 13.72 14.00 15.8M
2022-03-04 13.82 14.11 13.71 13.86 12.2M
2022-03-03 14.20 14.60 13.80 13.94 22.9M
2022-03-02 14.30 14.65 14.09 14.33 18.4M
2022-03-01 14.15 14.55 14.08 14.43 24.7M
2022-02-28 13.77 14.45 13.31 14.34 29.1M
2022-02-25 14.20 14.27 13.72 13.80 18.2M
2022-02-24 14.50 14.75 13.60 14.01 33.5M
2022-02-23 14.30 14.57 14.10 14.49 29.1M
2022-02-22 14.02 14.58 13.95 14.32 33.7M
2022-02-21 13.92 14.39 13.73 14.16 33.1M
2022-02-18 14.10 14.59 13.71 14.19 49.5M
2022-02-17 12.45 13.70 12.29 13.70 23.2M
2022-02-16 12.44 12.70 12.30 12.45 11.6M
2022-02-15 12.35 12.45 11.98 12.35 12.1M
2022-02-14 12.71 13.07 12.28 12.35 18.2M
2022-02-11 12.26 12.93 12.20 12.70 20.7M
2022-02-10 12.40 12.69 12.21 12.37 14.1M
2022-02-09 12.40 12.86 12.18 12.46 16.6M
2022-02-08 11.71 12.45 11.55 12.41 19.9M
2022-02-07 11.69 11.95 11.62 11.71 14.6M
2022-01-28 11.89 11.89 11.28 11.37 20.2M
2022-01-27 13.20 13.50 11.97 11.97 23.0M
2022-01-26 13.21 13.56 13.08 13.30 10.9M
2022-01-25 13.64 13.91 13.05 13.10 15.4M
2022-01-24 13.00 14.37 13.00 13.88 19.2M
2022-01-21 13.19 13.72 12.97 13.30 14.2M
2022-01-20 14.52 14.52 13.23 13.29 25.2M
2022-01-19 14.95 14.98 14.33 14.70 19.7M
2022-01-18 14.25 15.48 14.10 15.18 32.6M
2022-01-17 14.11 14.58 13.75 14.33 17.8M
2022-01-14 14.11 14.58 13.91 14.43 18.7M
2022-01-13 14.88 14.90 14.11 14.31 25.8M
2022-01-12 14.92 15.20 14.42 15.02 26.8M
2022-01-11 15.33 15.70 14.78 14.83 30.3M
2022-01-10 15.20 15.87 14.78 15.40 39.0M
2022-01-07 15.10 16.20 14.60 15.60 65.6M
2022-01-06 13.66 14.93 13.50 14.93 31.7M
2022-01-05 13.83 14.06 13.40 13.57 21.4M
2022-01-04 14.79 14.96 13.68 13.84 36.7M