Holsin Engineering Consulting Group Co Ltd (603909)

603909
🏛️ Chine →
10.61
Dernière Mise à Jour: 2025-09-30
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
2021-12-31 11.79 11.94 11.69 11.81 0.9M
2021-12-30 11.66 12.32 11.66 11.79 2.7M
2021-12-29 11.43 11.69 11.12 11.66 1.9M
2021-12-28 11.05 11.45 10.90 11.39 2.0M
2021-12-27 10.70 11.08 10.49 11.05 2.8M
2021-12-24 10.86 11.02 10.61 10.76 1.9M
2021-12-23 11.08 11.17 10.79 10.82 2.4M
2021-12-22 11.56 11.60 11.06 11.12 1.4M
2021-12-21 11.47 11.62 11.44 11.49 2.9M
2021-12-20 11.53 11.65 11.39 11.45 1.3M
2021-12-17 11.69 11.70 11.52 11.65 0.9M
2021-12-16 11.71 11.80 11.56 11.69 1.0M
2021-12-15 11.72 11.77 11.62 11.71 0.7M
2021-12-14 11.66 11.75 11.59 11.69 1.2M
2021-12-13 11.56 11.93 11.56 11.67 1.5M
2021-12-10 12.46 12.46 11.63 11.77 3.9M
2021-12-09 12.46 12.65 12.35 12.38 5.2M
2021-12-08 12.46 12.65 12.01 12.51 8.0M
2021-12-07 11.81 12.08 11.71 12.02 5.8M
2021-12-06 11.72 11.99 11.48 11.77 4.4M
2021-12-03 11.55 11.75 11.50 11.65 0.6M
2021-12-02 11.69 11.78 11.46 11.56 0.8M
2021-12-01 11.79 11.88 11.69 11.75 1.0M
2021-11-30 11.71 11.90 11.60 11.83 1.5M
2021-11-29 11.72 11.73 11.55 11.65 0.5M
2021-11-26 11.71 11.85 11.55 11.69 2.8M
2021-11-25 11.72 11.77 11.61 11.75 0.4M
2021-11-24 11.75 11.81 11.62 11.69 0.6M
2021-11-23 11.49 11.92 11.46 11.75 0.9M
2021-11-22 11.43 11.59 11.22 11.42 0.6M
2021-11-19 11.46 11.54 11.16 11.52 0.9M
2021-11-18 11.60 11.65 11.31 11.48 1.2M
2021-11-17 11.55 11.78 11.27 11.62 2.3M
2021-11-16 10.86 11.59 10.55 11.58 5.1M
2021-11-15 11.05 11.22 10.84 10.98 1.4M
2021-11-12 10.52 11.15 10.50 11.05 2.4M
2021-11-11 10.37 10.49 10.32 10.47 1.5M
2021-11-10 10.34 10.37 10.17 10.35 0.7M
2021-11-09 10.42 10.47 10.28 10.37 1.6M
2021-11-08 10.45 10.55 10.35 10.39 1.3M
2021-11-05 10.46 10.49 10.32 10.45 1.5M
2021-11-04 10.46 10.55 10.35 10.49 1.3M
2021-11-03 10.49 10.52 10.33 10.47 0.9M
2021-11-02 10.47 10.55 10.22 10.50 1.7M
2021-11-01 10.84 10.89 10.35 10.47 1.7M
2021-10-29 10.84 10.92 10.82 10.85 3.7M
2021-10-28 10.93 10.93 10.78 10.85 2.7M
2021-10-27 10.92 10.97 10.73 10.93 0.7M
2021-10-26 10.98 11.06 10.69 10.93 0.8M
2021-10-25 10.85 11.00 10.70 10.96 0.6M
2021-10-22 10.96 11.04 10.73 10.92 0.8M
2021-10-21 10.85 11.00 10.79 10.94 1.2M
2021-10-20 10.92 10.96 10.66 10.94 1.1M
2021-10-19 11.05 11.15 10.88 10.93 0.9M
2021-10-18 11.10 11.22 10.93 11.05 1.0M
2021-10-15 11.19 11.23 10.99 11.15 1.2M
2021-10-14 11.12 11.44 10.97 11.25 2.4M
2021-10-13 11.18 11.30 10.93 11.18 1.2M
2021-10-12 11.25 11.33 11.15 11.27 0.8M
2021-10-11 11.23 11.33 11.12 11.32 1.3M
2021-10-08 11.15 11.22 10.99 11.22 1.6M
2021-09-30 11.08 11.15 10.91 11.10 1.3M
2021-09-29 10.97 11.23 10.88 11.01 2.0M
2021-09-28 11.25 11.25 10.82 10.98 2.2M
2021-09-27 12.15 12.15 11.02 11.38 3.5M
2021-09-24 12.68 12.71 11.87 12.22 2.4M
2021-09-23 12.66 12.72 12.55 12.67 1.8M
2021-09-22 12.77 12.77 12.59 12.69 1.3M
2021-09-17 12.50 12.67 12.50 12.65 1.7M
2021-09-16 12.69 12.80 12.58 12.62 1.9M
2021-09-15 12.57 12.85 12.49 12.70 3.2M
2021-09-14 12.52 12.82 12.46 12.63 2.9M
2021-09-13 12.81 12.82 12.26 12.49 2.1M
2021-09-10 12.69 12.92 12.68 12.80 2.2M
2021-09-09 12.63 12.90 12.62 12.77 1.5M
2021-09-08 13.06 13.06 12.55 12.75 1.7M
2021-09-07 12.85 13.02 12.85 12.92 1.5M
2021-09-06 12.85 13.04 12.75 12.92 1.8M
2021-09-03 12.70 13.00 12.70 12.89 2.1M
2021-09-02 12.78 12.89 12.53 12.78 2.6M
2021-09-01 12.85 13.12 12.75 12.89 2.1M
2021-08-31 12.77 13.02 12.77 12.88 1.7M
2021-08-30 12.92 13.06 12.74 12.84 1.7M
2021-08-27 13.02 13.07 12.76 12.87 1.5M
2021-08-26 13.15 13.20 12.70 12.97 2.1M
2021-08-25 13.63 13.68 13.09 13.22 3.7M
2021-08-24 13.27 13.66 13.15 13.59 4.1M
2021-08-23 13.06 13.35 13.02 13.27 3.7M
2021-08-20 12.81 13.30 12.70 13.14 4.3M
2021-08-19 12.54 12.89 12.54 12.85 2.3M
2021-08-18 12.55 12.82 12.43 12.64 2.5M
2021-08-17 13.29 13.31 12.42 12.62 3.3M
2021-08-16 13.17 13.42 13.08 13.24 2.9M
2021-08-13 12.91 13.51 12.82 13.22 5.5M
2021-08-12 13.06 13.08 12.74 12.91 3.9M
2021-08-11 13.24 13.28 12.69 12.97 4.6M
2021-08-10 13.36 13.49 13.15 13.25 3.2M
2021-08-09 13.29 13.69 13.15 13.49 4.7M
2021-08-06 13.50 13.52 13.06 13.30 5.3M
2021-08-05 13.00 13.72 12.93 13.49 6.4M
2021-08-04 13.09 13.12 12.93 13.00 1.5M
2021-08-03 12.92 13.13 12.91 13.01 1.6M
2021-08-02 13.00 13.12 12.77 13.08 2.5M
2021-07-30 13.08 13.33 12.86 13.00 2.2M
2021-07-29 12.82 13.32 12.73 13.19 3.6M
2021-07-28 12.85 12.96 12.08 12.69 2.6M
2021-07-27 13.04 13.15 12.85 12.92 2.4M
2021-07-26 12.69 13.19 12.55 13.07 4.1M
2021-07-23 12.51 12.77 12.51 12.69 2.1M
2021-07-22 12.63 12.68 12.44 12.59 1.8M
2021-07-21 12.35 12.62 12.35 12.55 3.5M
2021-07-20 12.46 12.71 12.23 12.44 4.3M
2021-07-19 12.25 12.69 12.08 12.50 6.6M
2021-07-16 12.31 12.57 12.15 12.31 4.6M
2021-07-15 12.12 12.38 11.98 12.37 3.9M
2021-07-14 12.22 12.29 11.95 12.18 3.7M
2021-07-13 11.43 12.19 11.30 12.19 6.5M
2021-07-12 11.49 11.49 11.33 11.38 2.1M
2021-07-09 11.39 11.61 11.26 11.39 3.0M
2021-07-08 11.30 11.49 11.21 11.39 2.8M
2021-07-07 11.45 11.53 11.20 11.31 2.2M
2021-07-06 11.47 11.55 11.30 11.45 3.2M
2021-07-05 11.48 11.58 11.33 11.49 2.1M
2021-07-02 11.54 11.61 11.28 11.50 2.3M
2021-07-01 11.29 11.52 11.24 11.52 3.7M
2021-06-30 11.35 11.53 11.22 11.36 4.4M
2021-06-29 11.33 11.47 11.16 11.23 4.3M
2021-06-28 11.23 11.52 11.15 11.32 4.7M
2021-06-25 11.54 11.85 11.31 11.46 8.5M
2021-06-24 11.54 11.71 11.32 11.69 6.4M
2021-06-23 10.76 11.92 10.52 11.62 9.7M
2021-06-22 11.85 11.85 10.78 10.91 9.9M
2021-06-17 10.54 10.96 10.54 10.78 4.7M
2021-06-16 10.60 10.71 10.44 10.56 1.8M
2021-06-15 10.30 10.64 10.30 10.63 2.8M
2021-06-11 10.42 10.49 10.26 10.47 1.9M
2021-06-10 10.25 10.45 10.15 10.37 2.9M
2021-06-09 9.89 10.30 9.87 10.27 2.7M
2021-06-08 10.08 10.11 9.78 10.03 2.0M
2021-06-07 9.95 10.62 9.77 10.05 1.7M
2021-06-04 9.93 10.15 9.87 9.98 2.0M
2021-06-03 9.99 10.13 9.84 10.02 2.2M
2021-06-02 10.10 10.22 9.54 10.02 3.9M
2021-06-01 10.12 10.35 9.98 10.14 3.8M
2021-05-31 10.06 10.09 9.98 10.08 1.2M
2021-05-28 10.07 10.12 10.01 10.10 1.7M
2021-05-27 9.91 10.07 9.89 10.06 2.1M
2021-05-26 9.97 10.00 9.88 9.96 1.3M
2021-05-25 9.93 10.00 9.81 9.97 1.6M
2021-05-24 9.85 9.90 9.73 9.87 1.2M
2021-05-21 9.78 9.89 9.73 9.83 0.7M
2021-05-20 9.87 10.00 9.76 9.84 1.5M
2021-05-19 9.66 9.93 9.66 9.88 2.0M
2021-05-18 9.79 9.96 9.68 9.71 1.2M
2021-05-17 9.80 9.89 9.66 9.89 1.5M
2021-05-14 9.62 9.83 9.62 9.83 2.5M
2021-05-13 9.67 9.72 9.47 9.72 1.5M
2021-05-12 9.63 9.76 9.56 9.72 1.6M
2021-05-11 9.62 9.84 9.57 9.78 3.9M
2021-05-10 9.45 9.59 9.45 9.50 1.7M
2021-05-07 9.48 9.53 9.36 9.53 0.7M
2021-05-06 9.37 9.52 9.34 9.47 0.9M
2021-04-30 9.40 9.45 9.37 9.44 1.2M
2021-04-29 9.33 9.43 9.27 9.41 1.5M
2021-04-28 9.22 9.25 9.11 9.25 1.0M
2021-04-27 9.19 9.22 9.13 9.14 0.8M
2021-04-26 9.29 9.36 9.14 9.25 1.0M
2021-04-23 9.33 9.49 9.13 9.30 1.7M
2021-04-22 9.15 9.31 9.01 9.27 2.8M
2021-04-21 8.90 9.22 8.78 9.15 3.1M
2021-04-20 8.98 9.06 8.74 8.92 2.8M
2021-04-19 9.04 9.19 8.80 8.99 2.5M
2021-04-16 8.98 9.15 8.98 9.09 0.9M
2021-04-15 9.14 9.22 9.00 9.07 1.1M
2021-04-14 11.74 12.09 11.54 11.99 1.1M
2021-04-13 11.79 11.87 11.65 11.85 0.6M
2021-04-12 12.08 12.14 11.66 11.93 0.9M
2021-04-09 11.86 12.04 11.60 11.78 2.0M
2021-04-08 11.96 12.18 11.59 12.09 2.1M
2021-04-07 12.44 12.59 11.81 12.05 1.9M
2021-04-06 12.64 12.64 12.45 12.51 0.6M
2021-04-02 12.41 12.61 12.41 12.56 0.8M
2021-04-01 12.46 12.59 12.38 12.47 0.8M
2021-03-31 12.27 12.55 12.21 12.49 1.0M
2021-03-30 12.43 12.44 12.29 12.36 0.6M
2021-03-29 12.50 12.57 12.40 12.49 0.5M
2021-03-26 12.29 12.53 12.27 12.49 0.7M
2021-03-25 12.22 12.37 12.14 12.36 0.9M
2021-03-24 12.21 12.39 12.11 12.26 0.8M
2021-03-23 12.21 12.32 12.06 12.28 0.9M
2021-03-22 12.43 12.55 12.18 12.26 1.4M
2021-03-19 12.30 12.57 12.24 12.50 1.4M
2021-03-18 12.64 12.77 12.23 12.39 1.8M
2021-03-17 12.50 12.71 12.48 12.68 1.1M
2021-03-16 12.31 12.59 12.31 12.56 1.7M
2021-03-15 12.47 12.47 12.26 12.39 0.7M
2021-03-12 12.15 12.41 12.15 12.35 1.0M
2021-03-11 12.27 12.38 12.16 12.28 0.9M
2021-03-10 12.14 12.34 12.05 12.28 1.0M
2021-03-09 12.07 12.25 11.93 12.17 1.1M
2021-03-08 12.04 12.25 11.80 12.15 1.2M
2021-03-05 11.56 12.09 11.56 12.09 2.2M
2021-03-04 11.57 11.66 11.40 11.65 1.2M
2021-03-03 11.58 11.74 11.49 11.64 1.3M
2021-03-02 11.44 11.75 11.44 11.61 1.0M
2021-03-01 11.55 11.55 11.43 11.50 0.4M
2021-02-26 11.47 11.50 11.38 11.44 0.5M
2021-02-25 11.60 11.76 11.40 11.59 2.0M
2021-02-24 11.30 11.64 11.30 11.60 1.6M
2021-02-23 11.54 11.54 11.27 11.46 2.0M
2021-02-22 11.13 11.59 11.12 11.54 2.3M
2021-02-19 11.08 11.16 11.04 11.12 0.6M
2021-02-18 11.19 11.24 10.97 11.09 1.0M
2021-02-10 11.14 11.28 11.08 11.16 1.3M
2021-02-09 11.20 11.31 11.09 11.21 1.1M
2021-02-08 11.40 11.46 11.19 11.25 1.5M
2021-02-05 11.45 11.61 11.36 11.46 1.6M
2021-02-04 11.36 11.52 11.35 11.51 1.5M
2021-02-03 11.54 11.59 11.41 11.44 1.6M
2021-02-02 11.36 11.60 11.24 11.54 1.7M
2021-02-01 11.39 11.48 11.14 11.45 2.1M
2021-01-29 11.39 11.57 11.29 11.43 1.2M
2021-01-28 11.25 11.61 11.25 11.52 1.7M
2021-01-27 11.24 11.47 11.10 11.39 1.4M
2021-01-26 11.23 11.25 10.76 11.20 2.2M
2021-01-25 11.67 11.67 11.10 11.23 1.3M
2021-01-22 11.61 11.82 11.44 11.67 1.8M
2021-01-21 11.78 11.81 11.44 11.52 1.3M
2021-01-20 11.61 11.98 11.55 11.66 1.6M
2021-01-19 11.24 11.90 11.19 11.64 3.4M
2021-01-18 11.35 11.35 11.11 11.21 2.2M
2021-01-15 11.16 11.34 11.16 11.21 1.6M
2021-01-14 11.20 11.35 10.98 11.21 2.9M
2021-01-13 10.93 11.09 10.76 11.07 2.6M
2021-01-12 10.81 10.92 10.63 10.89 1.4M
2021-01-11 10.64 10.91 10.55 10.90 1.6M
2021-01-08 10.99 10.99 10.43 10.73 2.3M
2021-01-07 10.97 11.06 10.86 10.94 1.3M
2021-01-06 10.94 11.04 10.84 10.98 1.9M
2021-01-05 10.94 11.11 10.88 10.94 1.7M
2021-01-04 10.87 11.07 10.71 11.04 2.1M