Guangdong Guanghong Holdings Co Ltd (000529)

000529
🏛️ Chine →
5.97
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
09:30 5.90 5.91 5.87 5.90 385.6K
09:35 5.90 5.93 5.90 5.93 124.6K
09:40 5.94 5.94 5.93 5.93 15.7K
09:45 5.94 5.96 5.93 5.93 299.5K
09:50 5.93 5.93 5.91 5.91 85.6K
09:55 5.91 5.92 5.90 5.92 79.1K
10:00 5.92 5.92 5.90 5.92 66.5K
10:05 5.91 5.95 5.91 5.94 167.6K
10:10 5.94 5.97 5.94 5.96 285.3K
10:15 5.96 5.98 5.95 5.98 195.9K
10:20 5.98 5.99 5.98 5.99 222.9K
10:25 5.98 6.00 5.98 5.99 349.7K
10:30 6.00 6.01 5.99 6.00 251.1K
10:35 6.00 6.00 5.99 6.00 85.8K
10:40 5.99 6.00 5.99 6.00 186.8K
10:45 5.99 6.01 5.99 6.00 150.5K
10:50 6.01 6.01 6.00 6.01 119.7K
10:55 6.00 6.00 5.99 5.99 42.4K
11:00 5.99 6.00 5.99 6.00 47.8K
11:05 6.00 6.01 5.99 6.00 71.9K
11:10 6.00 6.00 5.99 5.99 11.6K
11:15 5.99 6.01 5.99 6.00 199.3K
11:20 6.00 6.01 6.00 6.01 127.4K
11:25 6.00 6.01 5.99 5.99 123.8K
13:00 5.99 6.00 5.99 5.99 125.2K
13:05 5.98 5.99 5.98 5.99 97.5K
13:10 5.98 5.99 5.98 5.99 50.2K
13:15 5.99 5.99 5.98 5.99 17.2K
13:20 5.98 5.99 5.98 5.98 142.4K
13:25 5.98 5.98 5.97 5.97 47.3K
13:30 5.97 5.99 5.97 5.99 98.0K
13:35 5.99 5.99 5.98 5.98 43.4K
13:40 5.99 5.99 5.97 5.97 55.0K
13:45 5.97 5.99 5.97 5.99 113.8K
13:50 5.99 5.99 5.97 5.97 152.9K
13:55 5.98 5.98 5.96 5.96 168.2K
14:00 5.96 5.99 5.96 5.99 353.5K
14:05 5.99 5.99 5.96 5.97 189.8K
14:10 5.97 5.99 5.97 5.98 79.0K
14:15 5.98 5.99 5.97 5.98 60.8K
14:20 5.98 5.98 5.97 5.97 23.9K
14:25 5.97 5.99 5.97 5.99 88.6K
14:30 5.99 5.99 5.97 5.97 207.5K
14:35 5.98 5.98 5.96 5.98 97.4K
14:40 5.97 5.98 5.96 5.97 81.4K
14:45 5.97 5.99 5.97 5.97 127.2K
14:50 5.98 5.99 5.97 5.97 99.6K
14:55 5.97 5.98 5.97 5.98 29.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 5.91 6.01 5.87 5.97 6.3M
2025-09-25 5.96 6.00 5.90 5.95 6.6M
2025-09-24 5.90 6.00 5.87 6.00 6.9M
2025-09-23 5.98 5.99 5.81 5.94 11.2M
2025-09-22 6.12 6.12 5.96 5.98 10.2M
2025-09-19 6.19 6.20 6.07 6.10 11.0M
2025-09-18 6.36 6.36 6.17 6.20 11.8M
2025-09-17 6.41 6.45 6.30 6.36 8.0M
2025-09-16 6.48 6.51 6.37 6.43 8.6M
2025-09-15 6.52 6.58 6.44 6.50 10.2M
2025-09-12 6.53 6.55 6.43 6.46 10.5M
2025-09-11 6.45 6.55 6.40 6.55 11.8M
2025-09-10 6.39 6.48 6.34 6.47 10.2M
2025-09-09 6.38 6.43 6.33 6.39 6.5M
2025-09-08 6.27 6.40 6.25 6.40 10.9M
2025-09-05 6.32 6.33 6.17 6.27 8.7M
2025-09-04 6.15 6.31 6.09 6.26 12.3M
2025-09-03 6.37 6.40 6.11 6.15 14.2M
2025-09-02 6.36 6.56 6.29 6.40 15.1M
2025-09-01 6.27 6.38 6.17 6.36 11.8M
2025-08-29 6.22 6.37 6.22 6.28 9.9M
2025-08-28 6.24 6.32 6.05 6.22 11.8M
2025-08-27 6.34 6.41 6.23 6.24 10.0M
2025-08-26 6.26 6.38 6.23 6.35 8.5M
2025-08-25 6.23 6.28 6.19 6.27 7.7M
2025-08-22 6.28 6.31 6.14 6.22 9.4M
2025-08-21 6.30 6.33 6.25 6.28 5.9M
2025-08-20 6.19 6.30 6.16 6.28 7.0M
2025-08-19 6.15 6.23 6.11 6.21 6.9M
2025-08-18 6.16 6.22 6.14 6.16 7.6M
2025-08-15 6.17 6.19 6.13 6.14 9.7M
2025-08-14 6.31 6.32 6.14 6.15 9.8M
2025-08-13 6.34 6.35 6.24 6.30 6.5M
2025-08-12 6.35 6.41 6.30 6.32 4.6M
2025-08-11 6.34 6.38 6.27 6.34 6.1M
2025-08-08 6.24 6.29 6.19 6.29 6.0M
2025-08-07 6.20 6.25 6.19 6.24 5.7M
2025-08-06 6.28 6.28 6.19 6.22 6.3M
2025-08-05 6.24 6.29 6.22 6.26 5.0M
2025-08-04 6.18 6.25 6.15 6.21 4.7M
2025-08-01 6.15 6.23 6.14 6.20 4.6M
2025-07-31 6.31 6.31 6.12 6.15 7.2M
2025-07-30 6.27 6.32 6.23 6.30 6.8M
2025-07-29 6.40 6.41 6.23 6.27 7.0M
2025-07-28 6.41 6.41 6.35 6.38 3.5M
2025-07-25 6.38 6.42 6.35 6.39 5.2M
2025-07-24 6.34 6.40 6.31 6.38 6.4M
2025-07-23 6.43 6.44 6.32 6.34 5.7M
2025-07-22 6.38 6.40 6.29 6.40 5.9M
2025-07-21 6.28 6.39 6.26 6.37 6.0M
2025-07-18 6.26 6.29 6.19 6.29 4.6M
2025-07-17 6.32 6.37 6.23 6.25 5.4M
2025-07-16 6.26 6.30 6.22 6.27 4.3M
2025-07-15 6.34 6.35 6.20 6.23 6.6M
2025-07-14 6.28 6.35 6.28 6.34 5.7M
2025-07-11 6.26 6.32 6.21 6.29 5.9M
2025-07-10 6.24 6.31 6.23 6.27 4.9M
2025-07-09 6.26 6.30 6.23 6.25 6.1M
2025-07-08 6.21 6.26 6.17 6.24 5.5M
2025-07-07 6.19 6.23 6.17 6.20 5.4M
2025-07-04 6.24 6.24 6.15 6.19 6.2M
2025-07-03 6.23 6.23 6.16 6.20 5.4M
2025-07-02 6.13 6.21 6.12 6.19 6.8M
2025-07-01 6.10 6.17 6.10 6.14 4.9M
2025-06-30 6.10 6.11 6.04 6.11 5.2M
2025-06-27 6.06 6.12 6.03 6.07 3.8M
2025-06-26 6.16 6.19 6.11 6.15 4.9M
2025-06-25 6.12 6.17 6.10 6.16 5.2M
2025-06-24 6.05 6.14 5.99 6.14 5.7M
2025-06-23 5.92 6.02 5.89 6.01 3.0M
2025-06-20 5.94 6.03 5.94 5.95 4.4M
2025-06-19 6.04 6.07 5.93 5.95 5.5M
2025-06-18 6.10 6.15 6.04 6.07 4.4M
2025-06-17 6.11 6.16 6.10 6.14 3.8M
2025-06-16 6.09 6.18 6.04 6.11 5.3M
2025-06-13 6.18 6.21 6.07 6.10 5.5M
2025-06-12 6.22 6.25 6.13 6.19 4.9M
2025-06-11 6.21 6.29 6.21 6.25 5.3M
2025-06-10 6.25 6.29 6.14 6.23 6.4M
2025-06-09 6.18 6.24 6.15 6.24 5.2M
2025-06-06 6.14 6.20 6.13 6.18 4.8M
2025-06-05 6.23 6.23 6.11 6.12 5.9M
2025-06-04 6.18 6.24 6.13 6.24 6.4M
2025-06-03 6.09 6.18 6.07 6.18 6.3M
2025-05-30 6.09 6.17 6.08 6.11 7.0M
2025-05-29 6.09 6.14 6.04 6.10 5.2M
2025-05-28 6.07 6.10 6.03 6.09 4.5M
2025-05-27 6.00 6.07 6.00 6.06 5.4M
2025-05-26 5.93 6.01 5.90 6.00 4.6M
2025-05-23 6.01 6.08 5.94 5.95 6.7M
2025-05-22 6.11 6.12 5.98 6.00 6.2M
2025-05-21 6.13 6.16 6.09 6.13 5.5M
2025-05-20 6.12 6.21 6.10 6.13 6.6M
2025-05-19 6.03 6.13 6.01 6.12 9.2M
2025-05-16 6.08 6.08 5.98 6.02 5.7M
2025-05-15 6.04 6.10 6.02 6.08 6.9M
2025-05-14 6.00 6.06 5.94 6.05 4.4M
2025-05-13 6.06 6.08 6.00 6.04 4.1M
2025-05-12 6.08 6.09 5.98 6.02 5.4M
2025-05-09 6.08 6.10 6.04 6.08 5.4M
2025-05-08 5.98 6.09 5.98 6.08 5.3M
2025-05-07 6.04 6.10 5.97 6.02 6.8M
2025-05-06 5.92 6.00 5.88 5.99 5.5M
2025-04-30 6.00 6.04 5.88 5.89 6.4M
2025-04-29 5.83 6.05 5.83 6.00 7.5M
2025-04-28 6.00 6.01 5.81 5.89 7.4M
2025-04-25 6.05 6.09 6.00 6.00 8.4M
2025-04-24 6.06 6.15 6.02 6.05 8.5M
2025-04-23 6.25 6.26 6.06 6.07 13.0M
2025-04-22 6.12 6.28 6.11 6.27 12.3M
2025-04-21 6.14 6.15 6.05 6.14 8.5M
2025-04-18 6.29 6.29 6.11 6.14 12.0M
2025-04-17 6.15 6.34 6.06 6.31 18.3M
2025-04-16 6.24 6.25 5.98 6.13 15.5M
2025-04-15 6.32 6.35 6.20 6.25 14.9M
2025-04-14 6.18 6.38 6.11 6.35 21.4M
2025-04-11 6.35 6.35 6.16 6.18 26.4M
2025-04-10 6.10 6.49 6.06 6.48 37.9M
2025-04-09 6.06 6.29 5.82 6.24 29.3M
2025-04-08 5.62 6.12 5.60 6.09 21.8M
2025-04-07 6.01 6.14 5.55 5.64 17.8M
2025-04-03 5.98 6.18 5.96 6.15 14.0M
2025-04-02 6.02 6.05 5.98 6.00 3.8M
2025-04-01 5.89 6.06 5.88 6.02 7.1M
2025-03-31 5.93 6.01 5.82 5.87 7.4M
2025-03-28 6.06 6.12 5.97 5.99 5.8M
2025-03-27 6.12 6.15 6.02 6.08 7.8M
2025-03-26 5.98 6.15 5.93 6.12 11.3M
2025-03-25 5.90 6.00 5.87 5.98 5.8M
2025-03-24 6.03 6.04 5.81 5.92 7.1M
2025-03-21 6.06 6.12 6.01 6.03 5.5M
2025-03-20 6.10 6.12 6.06 6.08 6.2M
2025-03-19 6.07 6.11 6.04 6.08 4.9M
2025-03-18 6.12 6.13 6.04 6.11 6.3M
2025-03-17 6.15 6.19 6.10 6.10 10.1M
2025-03-14 6.00 6.12 5.97 6.11 13.3M
2025-03-13 6.00 6.06 5.92 6.00 6.5M
2025-03-12 6.10 6.12 6.00 6.02 8.9M
2025-03-11 5.99 6.10 5.93 6.10 9.2M
2025-03-10 6.08 6.15 6.03 6.05 13.1M
2025-03-07 5.99 6.09 5.95 6.01 9.7M
2025-03-06 5.94 6.00 5.89 5.99 9.3M
2025-03-05 6.08 6.11 5.87 5.94 11.3M
2025-03-04 5.97 6.04 5.92 6.01 9.2M
2025-03-03 5.98 6.02 5.91 5.98 11.7M
2025-02-28 6.08 6.11 5.95 5.95 14.6M
2025-02-27 6.18 6.24 6.02 6.13 24.6M
2025-02-26 6.20 6.30 6.02 6.15 42.1M
2025-02-25 5.87 6.33 5.87 6.33 19.4M
2025-02-24 5.63 5.75 5.60 5.75 7.0M
2025-02-21 5.71 5.71 5.57 5.61 6.2M
2025-02-20 5.67 5.73 5.62 5.68 3.8M
2025-02-19 5.61 5.67 5.60 5.67 3.1M
2025-02-18 5.82 5.82 5.62 5.63 6.8M
2025-02-17 5.80 5.83 5.71 5.80 6.0M
2025-02-14 5.86 5.86 5.76 5.79 5.0M
2025-02-13 5.84 5.89 5.81 5.85 4.8M
2025-02-12 5.82 5.85 5.77 5.84 3.6M
2025-02-11 5.83 5.86 5.77 5.82 3.2M
2025-02-10 5.76 5.85 5.75 5.85 5.2M
2025-02-07 5.68 5.82 5.67 5.76 6.1M
2025-02-06 5.69 5.69 5.61 5.67 5.2M
2025-02-05 5.69 5.72 5.66 5.71 4.3M
2025-01-27 5.67 5.79 5.65 5.67 4.1M
2025-01-24 5.65 5.65 5.57 5.63 3.7M
2025-01-23 5.64 5.74 5.64 5.65 3.9M
2025-01-22 5.67 5.68 5.59 5.62 3.5M
2025-01-21 5.77 5.80 5.62 5.68 5.0M
2025-01-20 5.76 5.81 5.70 5.77 4.5M
2025-01-17 5.67 5.84 5.62 5.74 6.1M
2025-01-16 5.69 5.74 5.60 5.67 4.7M
2025-01-15 5.62 5.70 5.59 5.66 4.9M
2025-01-14 5.50 5.62 5.47 5.62 5.9M
2025-01-13 5.40 5.48 5.32 5.47 3.6M
2025-01-10 5.57 5.62 5.42 5.43 4.1M
2025-01-09 5.54 5.67 5.54 5.58 5.3M
2025-01-08 5.57 5.60 5.40 5.58 5.2M
2025-01-07 5.54 5.58 5.48 5.57 4.5M
2025-01-06 5.59 5.62 5.35 5.54 5.6M
2025-01-03 5.89 5.91 5.58 5.59 9.4M
2025-01-02 5.85 6.07 5.83 5.90 8.8M