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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 6.53 6.64 6.51 6.61 7.1M
2021-12-30 6.52 6.62 6.52 6.53 6.3M
2021-12-29 6.67 6.67 6.48 6.54 6.8M
2021-12-28 6.38 6.62 6.31 6.62 14.4M
2021-12-27 6.26 6.39 6.26 6.38 6.8M
2021-12-24 6.60 6.61 6.25 6.26 15.4M
2021-12-23 6.63 6.66 6.53 6.56 8.8M
2021-12-22 6.75 6.78 6.63 6.64 10.2M
2021-12-21 6.47 6.79 6.45 6.78 18.4M
2021-12-20 6.51 6.60 6.42 6.47 7.5M
2021-12-17 6.56 6.69 6.51 6.55 10.4M
2021-12-16 6.65 6.67 6.50 6.61 14.9M
2021-12-15 6.35 6.63 6.34 6.61 20.7M
2021-12-14 6.38 6.43 6.31 6.38 9.0M
2021-12-13 6.55 6.55 6.38 6.39 10.1M
2021-12-10 6.40 6.61 6.40 6.46 16.1M
2021-12-09 6.38 6.84 6.36 6.48 22.3M
2021-12-08 6.30 6.36 6.24 6.31 7.6M
2021-12-07 6.34 6.41 6.19 6.30 7.4M
2021-12-06 6.61 6.63 6.25 6.31 18.1M
2021-12-03 6.53 6.95 6.52 6.70 22.0M
2021-12-02 6.68 6.68 6.49 6.49 8.0M
2021-12-01 6.51 6.70 6.51 6.66 9.2M
2021-11-30 6.48 6.56 6.42 6.55 9.2M
2021-11-29 6.40 6.54 6.38 6.49 6.8M
2021-11-26 6.53 6.61 6.46 6.51 8.3M
2021-11-25 6.72 6.72 6.55 6.57 14.6M
2021-11-24 6.46 6.75 6.39 6.72 27.1M
2021-11-23 6.35 6.54 6.28 6.48 18.1M
2021-11-22 6.23 6.28 6.18 6.28 5.5M
2021-11-19 6.19 6.27 6.10 6.24 8.6M
2021-11-18 6.23 6.31 6.17 6.17 6.9M
2021-11-17 6.21 6.37 6.19 6.30 7.8M
2021-11-16 6.23 6.27 6.15 6.16 6.7M
2021-11-15 6.15 6.28 6.12 6.26 7.0M
2021-11-12 6.15 6.16 6.06 6.14 5.4M
2021-11-11 6.03 6.13 6.03 6.12 5.5M
2021-11-10 6.02 6.06 5.96 6.06 3.8M
2021-11-09 5.96 6.05 5.95 6.04 4.5M
2021-11-08 5.95 5.98 5.88 5.98 3.4M
2021-11-05 5.97 5.97 5.87 5.96 4.6M
2021-11-04 5.92 5.98 5.91 5.97 3.4M
2021-11-03 5.86 5.93 5.85 5.92 3.1M
2021-11-02 5.99 5.99 5.83 5.90 6.6M
2021-11-01 5.79 6.04 5.74 6.03 7.1M
2021-10-29 5.71 5.81 5.68 5.78 3.8M
2021-10-28 5.81 5.83 5.67 5.70 4.9M
2021-10-27 5.93 5.93 5.68 5.90 8.5M
2021-10-26 5.87 5.99 5.85 5.95 4.9M
2021-10-25 5.98 6.00 5.85 5.88 5.2M
2021-10-22 6.01 6.07 5.97 5.97 3.7M
2021-10-21 6.19 6.19 6.00 6.02 4.8M
2021-10-20 6.01 6.18 5.99 6.15 6.4M
2021-10-19 6.08 6.09 6.01 6.03 3.7M
2021-10-18 6.02 6.09 5.97 6.08 2.8M
2021-10-15 6.18 6.20 5.97 6.03 4.4M
2021-10-14 6.17 6.20 6.12 6.14 3.7M
2021-10-13 6.08 6.18 6.02 6.16 5.6M
2021-10-12 6.10 6.17 5.97 6.06 5.2M
2021-10-11 6.16 6.17 6.04 6.10 5.3M
2021-10-08 6.11 6.19 6.06 6.16 7.4M
2021-09-30 5.82 6.10 5.82 6.06 7.4M
2021-09-29 6.00 6.00 5.79 5.81 7.4M
2021-09-28 6.00 6.08 5.96 6.04 5.2M
2021-09-27 6.21 6.23 5.92 6.00 10.2M
2021-09-24 6.59 6.59 6.18 6.21 23.0M
2021-09-23 6.71 6.84 6.70 6.74 8.5M
2021-09-22 6.60 6.77 6.55 6.70 6.7M
2021-09-17 6.73 6.78 6.53 6.67 11.2M
2021-09-16 6.91 7.03 6.73 6.75 14.0M
2021-09-15 6.69 6.94 6.62 6.91 14.8M
2021-09-14 6.97 6.97 6.65 6.68 15.5M
2021-09-13 7.00 7.00 6.87 6.94 10.0M
2021-09-10 7.11 7.17 6.92 6.99 16.3M
2021-09-09 7.27 7.36 7.08 7.12 15.1M
2021-09-08 7.15 7.31 7.12 7.25 14.3M
2021-09-07 7.13 7.22 7.07 7.18 14.7M
2021-09-06 7.02 7.19 6.93 7.13 18.8M
2021-09-03 6.82 7.60 6.82 7.09 34.7M
2021-09-02 7.27 7.40 6.75 6.88 38.6M
2021-09-01 7.20 7.35 6.98 7.23 21.7M
2021-08-31 7.09 7.24 7.03 7.23 12.2M
2021-08-30 7.28 7.44 7.09 7.16 14.1M
2021-08-27 7.38 7.41 7.20 7.29 9.3M
2021-08-26 7.33 7.46 7.31 7.38 10.8M
2021-08-25 7.32 7.51 7.32 7.37 10.7M
2021-08-24 7.45 7.57 7.30 7.34 12.3M
2021-08-23 7.02 7.46 7.02 7.42 17.2M
2021-08-20 6.96 7.03 6.81 7.00 9.6M
2021-08-19 7.08 7.16 6.98 7.00 9.7M
2021-08-18 7.09 7.31 7.08 7.15 11.6M
2021-08-17 7.31 7.39 7.05 7.11 13.0M
2021-08-16 7.50 7.52 7.27 7.31 11.6M
2021-08-13 7.66 7.67 7.37 7.45 16.6M
2021-08-12 7.86 7.96 7.40 7.47 22.4M
2021-08-11 7.57 7.82 7.49 7.63 27.4M
2021-08-10 7.24 7.88 7.20 7.57 57.3M
2021-08-09 6.66 7.37 6.65 7.31 36.5M
2021-08-06 6.70 6.77 6.60 6.73 8.5M
2021-08-05 6.76 6.81 6.63 6.70 8.3M
2021-08-04 6.71 6.76 6.62 6.74 9.5M
2021-08-03 6.55 6.78 6.53 6.71 13.5M
2021-08-02 6.36 6.65 6.33 6.58 11.3M
2021-07-30 6.28 6.44 6.22 6.41 10.7M
2021-07-29 6.26 6.37 6.23 6.30 7.6M
2021-07-28 6.55 6.61 6.13 6.19 14.0M
2021-07-27 6.62 6.73 6.55 6.60 10.6M
2021-07-26 6.80 6.90 6.60 6.65 13.2M
2021-07-23 7.10 7.11 6.81 6.82 15.5M
2021-07-22 7.01 7.10 7.00 7.09 12.5M
2021-07-21 6.93 7.14 6.92 7.06 13.8M
2021-07-20 6.81 6.94 6.78 6.89 8.6M
2021-07-19 7.09 7.09 6.80 6.87 15.6M
2021-07-16 7.01 7.16 7.00 7.12 12.8M
2021-07-15 7.06 7.14 6.93 7.07 15.9M
2021-07-14 7.43 7.44 7.14 7.15 26.3M
2021-07-13 7.26 7.60 7.22 7.44 31.3M
2021-07-12 7.22 7.41 7.10 7.33 25.8M
2021-07-09 7.25 7.25 7.01 7.18 20.3M
2021-07-08 7.29 7.35 7.16 7.34 25.5M
2021-07-07 6.88 7.40 6.86 7.29 37.5M
2021-07-06 7.00 7.04 6.81 6.95 16.7M
2021-07-05 6.93 7.09 6.87 7.00 22.7M
2021-07-02 6.63 6.98 6.60 6.93 27.3M
2021-07-01 6.90 6.90 6.65 6.66 12.9M
2021-06-30 6.63 6.95 6.59 6.92 18.1M
2021-06-29 6.78 6.79 6.60 6.60 9.8M
2021-06-28 6.89 6.91 6.70 6.78 12.9M
2021-06-25 6.86 6.95 6.74 6.89 16.8M
2021-06-24 6.70 6.93 6.69 6.86 22.9M
2021-06-23 6.70 6.80 6.65 6.71 12.0M
2021-06-22 6.50 6.76 6.50 6.74 16.3M
2021-06-21 6.47 6.54 6.45 6.51 7.3M
2021-06-18 6.50 6.54 6.41 6.52 7.1M
2021-06-17 6.59 6.62 6.43 6.50 10.0M
2021-06-16 6.77 6.77 6.54 6.61 13.2M
2021-06-15 6.59 6.88 6.57 6.79 21.0M
2021-06-11 6.53 6.66 6.45 6.59 12.8M
2021-06-10 6.49 6.59 6.47 6.55 8.7M
2021-06-09 6.54 6.56 6.44 6.51 7.8M
2021-06-08 6.49 6.55 6.46 6.53 7.5M
2021-06-07 6.66 6.70 6.48 6.51 13.8M
2021-06-04 6.56 6.77 6.55 6.73 16.7M
2021-06-03 6.40 6.67 6.40 6.60 15.6M
2021-06-02 6.58 6.59 6.40 6.42 10.6M
2021-06-01 6.55 6.61 6.49 6.60 9.1M
2021-05-31 6.68 6.68 6.49 6.53 14.4M
2021-05-28 6.75 6.81 6.65 6.66 10.7M
2021-05-27 6.87 6.92 6.74 6.79 12.9M
2021-05-26 6.70 7.08 6.66 6.92 18.9M
2021-05-25 6.76 6.95 6.65 6.71 15.8M
2021-05-24 6.95 7.12 6.75 6.75 22.2M
2021-05-21 6.82 6.97 6.67 6.91 19.2M
2021-05-20 6.68 6.87 6.64 6.80 15.1M
2021-05-19 6.75 6.86 6.66 6.70 16.0M
2021-05-18 6.84 7.10 6.75 6.81 20.6M
2021-05-17 7.12 7.14 6.83 6.89 26.6M
2021-05-14 6.73 7.13 6.69 7.11 37.1M
2021-05-13 6.52 6.86 6.49 6.66 24.6M
2021-05-12 6.57 6.64 6.46 6.58 16.8M
2021-05-11 6.36 6.62 6.31 6.60 20.3M
2021-05-10 6.36 6.45 6.26 6.41 9.4M
2021-05-07 6.50 6.55 6.34 6.37 12.4M
2021-05-06 6.34 6.53 6.30 6.49 16.8M
2021-04-30 6.23 6.46 6.21 6.35 14.6M
2021-04-29 6.36 6.39 6.22 6.25 9.4M
2021-04-28 6.20 6.35 6.17 6.33 9.6M
2021-04-27 6.16 6.23 6.05 6.23 6.6M
2021-04-26 6.18 6.27 6.12 6.14 6.9M
2021-04-23 6.23 6.28 6.12 6.20 6.3M
2021-04-22 6.25 6.30 6.18 6.19 6.4M
2021-04-21 6.25 6.29 6.18 6.25 6.0M
2021-04-20 6.32 6.39 6.23 6.25 13.1M
2021-04-19 6.39 6.46 6.38 6.45 11.2M
2021-04-16 6.33 6.42 6.29 6.41 10.4M
2021-04-15 6.31 6.39 6.29 6.36 10.4M
2021-04-14 6.25 6.52 6.23 6.43 21.7M
2021-04-13 6.11 6.28 6.05 6.23 10.8M
2021-04-12 6.12 6.20 6.08 6.11 7.6M
2021-04-09 6.09 6.16 6.07 6.12 7.6M
2021-04-08 6.24 6.32 6.08 6.10 15.5M
2021-04-07 6.03 6.04 5.97 6.02 5.4M
2021-04-06 5.97 6.07 5.95 6.03 4.7M
2021-04-02 5.98 6.04 5.93 5.97 4.8M
2021-04-01 6.13 6.13 5.95 5.96 10.7M
2021-03-31 6.12 6.15 6.03 6.14 7.4M
2021-03-30 6.25 6.33 6.14 6.15 13.7M
2021-03-29 6.24 6.25 6.09 6.13 8.7M
2021-03-26 6.19 6.29 6.13 6.25 11.3M
2021-03-25 6.04 6.30 5.96 6.22 13.1M
2021-03-24 6.15 6.20 6.02 6.05 8.8M
2021-03-23 6.42 6.42 6.14 6.15 13.2M
2021-03-22 6.32 6.42 6.27 6.41 10.0M
2021-03-19 6.33 6.44 6.27 6.32 9.4M
2021-03-18 6.48 6.53 6.34 6.37 15.2M
2021-03-17 6.72 6.75 6.48 6.54 16.2M
2021-03-16 6.40 6.68 6.35 6.57 23.0M
2021-03-15 6.41 6.58 6.30 6.37 13.8M
2021-03-12 6.43 6.70 6.26 6.47 23.1M
2021-03-11 6.12 6.56 6.09 6.44 17.5M
2021-03-10 6.43 6.43 6.11 6.14 13.1M
2021-03-09 6.43 6.57 6.12 6.36 18.5M
2021-03-08 6.54 6.67 6.40 6.44 20.2M
2021-03-05 6.30 6.58 6.27 6.49 21.0M
2021-03-04 6.24 6.41 6.15 6.27 15.6M
2021-03-03 6.25 6.31 6.18 6.26 10.6M
2021-03-02 6.28 6.39 6.18 6.24 14.5M
2021-03-01 6.11 6.35 6.11 6.30 14.6M
2021-02-26 6.01 6.22 5.91 6.07 12.9M
2021-02-25 6.22 6.28 6.01 6.04 11.0M
2021-02-24 6.14 6.28 6.12 6.18 11.7M
2021-02-23 6.30 6.35 6.08 6.12 13.1M
2021-02-22 6.26 6.45 6.21 6.29 18.0M
2021-02-19 5.99 6.26 5.89 6.23 14.7M
2021-02-18 5.86 6.08 5.85 5.95 14.1M
2021-02-10 5.87 5.92 5.69 5.74 11.7M
2021-02-09 5.59 5.90 5.59 5.84 12.9M
2021-02-08 6.10 6.15 5.64 5.66 15.1M
2021-02-05 6.06 6.24 5.96 5.97 16.5M
2021-02-04 6.24 6.31 5.96 6.13 20.1M
2021-02-03 5.99 6.52 5.99 6.32 30.2M
2021-02-02 5.95 6.00 5.83 5.94 7.6M
2021-02-01 5.84 6.06 5.84 5.99 7.9M
2021-01-29 6.05 6.11 5.78 5.88 10.2M
2021-01-28 6.08 6.26 5.99 6.04 10.1M
2021-01-27 6.19 6.29 6.05 6.12 11.4M
2021-01-26 6.33 6.43 6.15 6.19 11.1M
2021-01-25 6.41 6.47 6.25 6.35 13.7M
2021-01-22 6.46 6.62 6.36 6.46 16.0M
2021-01-21 6.49 6.97 6.48 6.56 25.8M
2021-01-20 6.47 6.57 6.36 6.44 13.8M
2021-01-19 6.25 6.57 6.22 6.47 20.8M
2021-01-18 6.24 6.42 6.16 6.26 18.3M
2021-01-15 5.99 6.29 5.96 6.24 17.0M
2021-01-14 5.81 6.09 5.81 6.03 15.8M
2021-01-13 5.90 6.08 5.86 5.97 20.1M
2021-01-12 5.64 5.99 5.58 5.88 21.3M
2021-01-11 5.78 5.78 5.56 5.67 13.8M
2021-01-08 5.72 5.91 5.61 5.78 12.7M
2021-01-07 6.03 6.03 5.68 5.81 19.9M
2021-01-06 6.33 6.37 5.98 6.01 21.2M
2021-01-05 6.47 6.47 6.27 6.31 16.4M
2021-01-04 6.41 6.52 6.35 6.51 16.3M