Jiangmen iDear-Hanyu Electrical Joint-Stock Co Ltd (300403)

300403
🏛️ Chine →
15.39
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 16.01 16.01 15.77 15.93 2,317.4K
09:35 15.93 16.08 15.91 16.04 1,053.9K
09:40 16.04 16.04 15.95 15.95 879.1K
09:45 15.95 15.98 15.84 15.85 1,082.1K
09:50 15.85 15.86 15.82 15.84 948.3K
09:55 15.84 15.92 15.79 15.87 1,004.7K
10:00 15.87 15.91 15.83 15.89 500.3K
10:05 15.88 16.01 15.85 16.01 641.0K
10:10 16.02 16.03 15.91 15.98 455.1K
10:15 15.97 16.01 15.96 15.97 400.5K
10:20 15.97 16.00 15.93 16.00 229.0K
10:25 16.02 16.04 15.94 15.95 373.6K
10:30 15.96 15.98 15.91 15.94 339.5K
10:35 15.95 15.95 15.86 15.88 358.0K
10:40 15.88 15.89 15.86 15.89 258.6K
10:45 15.89 15.92 15.88 15.91 166.7K
10:50 15.91 15.91 15.87 15.89 154.6K
10:55 15.91 15.91 15.89 15.90 156.3K
11:00 15.90 15.94 15.90 15.94 243.7K
11:05 15.94 15.97 15.94 15.97 181.0K
11:10 15.97 15.97 15.91 15.92 121.4K
11:15 15.92 15.93 15.86 15.86 341.5K
11:20 15.86 15.87 15.84 15.84 272.2K
11:25 15.84 15.85 15.82 15.83 263.5K
13:00 15.82 15.82 15.79 15.80 1,014.7K
13:05 15.79 15.82 15.79 15.81 338.6K
13:10 15.81 15.82 15.80 15.81 364.7K
13:15 15.82 15.82 15.78 15.78 632.0K
13:20 15.78 15.81 15.76 15.77 528.1K
13:25 15.76 15.79 15.76 15.77 378.0K
13:30 15.77 15.78 15.74 15.75 678.3K
13:35 15.75 15.76 15.74 15.74 414.1K
13:40 15.74 15.74 15.70 15.72 658.9K
13:45 15.72 15.75 15.70 15.75 473.1K
13:50 15.74 15.76 15.61 15.65 683.8K
13:55 15.64 15.66 15.61 15.63 572.5K
14:00 15.62 15.65 15.61 15.62 548.4K
14:05 15.63 15.64 15.56 15.60 945.4K
14:10 15.59 15.59 15.55 15.56 741.1K
14:15 15.56 15.58 15.54 15.56 756.5K
14:20 15.56 15.58 15.54 15.54 493.4K
14:25 15.54 15.54 15.50 15.53 1,087.0K
14:30 15.53 15.55 15.48 15.48 563.7K
14:35 15.50 15.51 15.48 15.49 717.2K
14:40 15.49 15.54 15.48 15.53 523.6K
14:45 15.53 15.56 15.50 15.50 521.0K
14:50 15.51 15.52 15.41 15.41 1,063.6K
14:55 15.43 15.43 15.40 15.42 760.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 16.06 16.08 15.39 15.39 28.8M
2025-09-25 16.35 16.83 16.02 16.09 29.5M
2025-09-24 16.07 16.49 15.80 16.38 29.1M
2025-09-23 16.56 16.86 15.74 16.18 37.8M
2025-09-22 16.65 16.78 16.46 16.58 26.7M
2025-09-19 17.11 17.20 16.45 16.65 40.5M
2025-09-18 17.91 18.10 16.80 17.18 76.4M
2025-09-17 17.30 18.10 17.30 17.85 84.9M
2025-09-16 16.35 17.66 16.30 17.60 85.6M
2025-09-15 16.48 16.83 16.30 16.33 32.0M
2025-09-12 16.83 16.90 16.41 16.52 39.7M
2025-09-11 15.72 16.84 15.50 16.83 59.4M
2025-09-10 16.12 16.40 15.76 15.79 33.0M
2025-09-09 16.35 16.42 16.06 16.14 26.7M
2025-09-08 15.98 16.65 15.96 16.39 41.8M
2025-09-05 15.34 16.05 15.17 16.00 41.1M
2025-09-04 15.94 16.26 15.05 15.33 45.3M
2025-09-03 16.76 16.80 15.67 15.78 44.3M
2025-09-02 15.73 16.86 14.83 16.58 73.2M
2025-09-01 15.75 16.24 15.61 15.71 22.1M
2025-08-29 15.88 16.15 15.61 15.89 26.7M
2025-08-28 15.82 16.04 15.24 15.87 32.0M
2025-08-27 16.30 16.74 15.80 15.82 36.7M
2025-08-26 16.48 16.50 16.25 16.30 27.9M
2025-08-25 16.50 16.87 16.37 16.59 38.4M
2025-08-22 16.31 16.38 16.11 16.38 24.8M
2025-08-21 16.58 16.68 16.15 16.26 32.2M
2025-08-20 16.72 16.87 16.40 16.65 32.0M
2025-08-19 16.38 17.02 15.98 16.76 57.9M
2025-08-18 16.20 16.47 16.04 16.38 40.5M
2025-08-15 15.51 16.16 15.51 16.04 36.4M
2025-08-14 15.90 15.94 15.41 15.59 25.9M
2025-08-13 15.79 16.04 15.63 15.88 25.7M
2025-08-12 15.79 15.95 15.65 15.78 20.0M
2025-08-11 15.72 16.01 15.72 15.89 25.7M
2025-08-08 15.99 16.08 15.61 15.62 28.4M
2025-08-07 16.18 16.27 15.89 16.10 49.8M
2025-08-06 15.30 16.12 15.25 16.02 60.5M
2025-08-05 15.39 15.55 15.18 15.37 28.5M
2025-08-04 14.52 15.28 14.50 15.26 29.5M
2025-08-01 14.65 14.78 14.43 14.56 13.8M
2025-07-31 14.65 14.98 14.55 14.61 19.7M
2025-07-30 14.90 14.98 14.50 14.65 20.2M
2025-07-29 15.07 15.12 14.85 15.02 17.2M
2025-07-28 15.23 15.47 15.10 15.18 19.9M
2025-07-25 15.38 15.48 15.06 15.13 18.4M
2025-07-24 15.12 15.43 15.09 15.19 17.3M
2025-07-23 15.19 15.25 15.04 15.08 18.9M
2025-07-22 15.40 15.62 15.21 15.27 27.4M
2025-07-21 15.49 15.88 15.30 15.58 36.0M
2025-07-18 15.35 15.41 15.14 15.24 22.5M
2025-07-17 15.05 15.56 14.94 15.35 36.0M
2025-07-16 14.87 15.44 14.80 15.20 36.6M
2025-07-15 14.88 14.99 14.66 14.88 23.0M
2025-07-14 14.69 15.21 14.51 14.96 38.2M
2025-07-11 14.11 14.70 14.02 14.55 27.8M
2025-07-10 14.17 14.30 13.99 14.10 18.0M
2025-07-09 14.49 14.97 14.25 14.26 31.1M
2025-07-08 14.18 14.43 13.87 14.40 22.8M
2025-07-07 14.49 14.49 14.22 14.38 10.9M
2025-07-04 14.64 14.73 14.35 14.46 16.0M
2025-07-03 14.50 14.77 14.50 14.70 13.7M
2025-07-02 14.91 14.98 14.43 14.55 19.4M
2025-07-01 15.18 15.23 14.85 14.99 19.3M
2025-06-30 15.10 15.25 15.00 15.19 17.8M
2025-06-27 15.29 15.34 15.03 15.12 18.9M
2025-06-26 15.40 15.53 15.15 15.17 28.6M
2025-06-25 15.10 15.42 15.03 15.39 40.6M
2025-06-24 14.13 15.47 14.09 15.23 55.7M
2025-06-23 13.65 14.10 13.55 14.07 15.6M
2025-06-20 14.33 14.41 13.85 13.87 25.7M
2025-06-19 14.18 14.86 14.13 14.47 41.6M
2025-06-18 14.15 14.30 13.98 14.28 16.6M
2025-06-17 14.09 14.60 14.06 14.24 23.0M
2025-06-16 13.96 14.13 13.96 14.09 10.3M
2025-06-13 14.31 14.44 13.99 14.03 19.1M
2025-06-12 14.42 14.62 14.28 14.49 14.6M
2025-06-11 14.49 14.65 14.43 14.50 14.9M
2025-06-10 15.00 15.00 14.19 14.54 28.7M
2025-06-09 14.85 15.20 14.83 14.88 17.3M
2025-06-06 15.09 15.15 14.81 14.85 17.6M
2025-06-05 14.78 15.23 14.50 15.17 28.1M
2025-06-04 14.60 14.95 14.60 14.71 14.7M
2025-06-03 14.50 14.74 14.42 14.60 15.6M
2025-05-30 15.36 15.36 14.56 14.63 29.5M
2025-05-29 15.10 15.57 15.01 15.44 23.4M
2025-05-28 15.34 15.49 15.12 15.35 22.0M
2025-05-27 15.43 15.49 15.11 15.18 18.8M
2025-05-26 15.41 15.57 15.24 15.57 19.5M
2025-05-23 15.60 16.08 15.34 15.39 28.6M
2025-05-22 15.82 16.15 15.68 15.70 29.9M
2025-05-21 15.84 15.95 15.45 15.73 28.0M
2025-05-20 16.23 16.36 15.87 15.96 24.8M
2025-05-19 16.50 16.59 15.80 16.22 30.1M
2025-05-16 16.17 16.98 16.10 16.46 43.1M
2025-05-15 16.86 16.95 15.83 16.15 49.1M
2025-05-14 17.22 17.48 16.91 17.12 33.9M
2025-05-13 17.90 17.92 17.26 17.39 36.2M
2025-05-12 17.81 17.99 17.52 17.75 44.8M
2025-05-09 17.63 17.77 17.00 17.40 48.0M
2025-05-08 17.50 18.25 17.45 17.84 55.1M
2025-05-07 18.12 18.12 17.36 17.68 71.8M
2025-05-06 16.85 18.33 16.69 18.12 79.6M
2025-04-30 16.06 16.92 15.78 16.70 70.4M
2025-04-29 15.38 16.30 15.03 16.09 61.1M
2025-04-28 15.65 15.76 15.12 15.16 36.9M
2025-04-25 15.76 16.09 15.48 15.83 44.9M
2025-04-24 15.95 16.41 15.67 15.90 64.5M
2025-04-23 14.63 16.63 14.58 15.95 84.0M
2025-04-22 14.74 14.88 14.36 14.38 28.9M
2025-04-21 14.10 14.93 13.93 14.87 40.3M
2025-04-18 14.49 14.65 14.21 14.39 28.1M
2025-04-17 14.68 15.17 14.48 14.50 46.2M
2025-04-16 14.78 15.53 14.75 14.99 68.9M
2025-04-15 14.66 15.44 14.47 14.98 76.1M
2025-04-14 14.67 14.93 14.26 14.38 39.7M
2025-04-11 13.80 14.68 13.80 14.34 47.3M
2025-04-10 13.85 14.65 13.80 14.06 54.6M
2025-04-09 12.41 13.50 11.00 13.31 56.7M
2025-04-08 12.75 13.35 12.30 12.79 46.3M
2025-04-07 14.21 14.65 12.66 12.66 46.2M
2025-04-03 16.43 16.53 15.66 15.83 31.4M
2025-04-02 16.26 16.74 16.10 16.39 33.0M
2025-04-01 16.50 16.73 15.98 16.07 29.4M
2025-03-31 16.56 16.92 15.50 16.45 54.0M
2025-03-28 17.16 17.56 16.77 17.02 30.8M
2025-03-27 17.65 17.94 17.10 17.18 40.5M
2025-03-26 16.66 18.13 16.66 17.79 62.9M
2025-03-25 17.38 17.71 16.66 16.83 42.9M
2025-03-24 17.90 18.06 16.75 17.56 53.5M
2025-03-21 19.03 19.16 17.89 18.00 66.6M
2025-03-20 19.51 20.08 18.92 19.41 78.0M
2025-03-19 19.99 20.65 19.56 19.74 95.1M
2025-03-18 19.39 20.60 18.91 20.19 110.7M
2025-03-17 17.80 19.35 17.47 19.30 91.7M
2025-03-14 17.34 18.06 16.86 17.81 63.4M
2025-03-13 18.80 19.20 17.00 17.26 85.9M
2025-03-12 18.98 19.65 18.76 18.93 89.9M
2025-03-11 17.81 18.99 17.81 18.78 73.9M
2025-03-10 18.98 19.23 18.21 18.30 60.4M
2025-03-07 19.00 19.30 18.33 18.82 93.1M
2025-03-06 18.50 19.49 18.40 19.41 114.7M
2025-03-05 18.20 19.10 17.72 18.59 112.7M
2025-03-04 18.03 19.79 18.03 18.89 120.4M
2025-03-03 20.18 20.57 17.84 18.38 126.3M
2025-02-28 21.65 21.97 19.89 20.16 148.7M
2025-02-27 20.41 23.86 20.28 21.19 202.7M
2025-02-26 17.92 21.54 17.92 21.02 190.7M
2025-02-25 16.40 18.45 16.12 17.95 133.9M
2025-02-24 15.77 17.83 15.60 16.65 121.4M
2025-02-21 15.34 15.90 14.97 15.41 104.9M
2025-02-20 14.56 16.00 14.36 15.59 122.5M
2025-02-19 13.41 15.28 13.35 14.85 121.0M
2025-02-18 13.16 14.12 12.98 13.66 91.7M
2025-02-17 12.70 13.32 12.68 13.32 53.3M
2025-02-14 12.80 13.30 12.67 12.83 50.2M
2025-02-13 13.79 13.98 12.96 12.98 72.0M
2025-02-12 13.80 14.10 13.37 13.81 59.9M
2025-02-11 13.54 14.30 13.43 13.99 78.7M
2025-02-10 13.50 13.97 13.33 13.75 66.3M
2025-02-07 13.85 14.00 13.48 13.72 93.9M
2025-02-06 12.35 14.51 12.26 13.99 120.1M
2025-02-05 12.20 12.76 12.00 12.43 71.5M
2025-01-27 13.38 13.39 12.17 12.23 78.7M
2025-01-24 12.50 13.79 12.38 13.61 101.6M
2025-01-23 12.37 13.22 12.16 12.74 95.0M
2025-01-22 12.23 12.54 12.08 12.22 54.0M
2025-01-21 12.09 12.63 11.86 12.56 84.6M
2025-01-20 12.33 12.50 11.94 12.01 63.2M
2025-01-17 11.61 12.82 11.56 12.32 97.6M
2025-01-16 12.30 12.36 11.55 11.83 70.7M
2025-01-15 12.52 12.52 11.88 12.04 84.1M
2025-01-14 10.88 12.83 10.80 12.52 117.1M
2025-01-13 10.20 11.59 10.02 11.18 97.2M
2025-01-10 9.88 10.86 9.88 10.29 85.3M
2025-01-09 9.56 10.09 9.55 9.94 61.6M
2025-01-08 9.22 9.83 8.98 9.62 51.2M
2025-01-07 9.20 9.33 9.05 9.33 27.1M
2025-01-06 9.20 9.22 8.82 8.99 27.4M
2025-01-03 9.91 9.99 9.14 9.27 36.7M
2025-01-02 9.97 10.29 9.66 9.91 37.3M