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
2022-12-30 5.90 5.92 5.84 5.90 8.4M
2022-12-29 5.93 5.98 5.86 5.87 9.6M
2022-12-28 6.14 6.18 5.90 5.95 14.8M
2022-12-27 6.25 6.30 6.12 6.17 7.8M
2022-12-26 6.03 6.26 6.03 6.25 9.1M
2022-12-23 6.06 6.12 5.99 6.03 6.4M
2022-12-22 6.26 6.28 6.05 6.08 9.4M
2022-12-21 6.41 6.42 6.22 6.28 11.1M
2022-12-20 6.30 6.43 6.23 6.40 12.8M
2022-12-19 6.29 6.39 6.22 6.25 8.2M
2022-12-16 6.58 6.63 6.29 6.30 16.2M
2022-12-15 6.46 6.65 6.43 6.63 11.8M
2022-12-14 6.39 6.66 6.39 6.49 15.3M
2022-12-13 6.52 6.56 6.39 6.40 10.9M
2022-12-12 6.65 6.75 6.48 6.54 15.0M
2022-12-09 6.82 6.82 6.68 6.69 9.1M
2022-12-08 6.81 6.91 6.77 6.77 9.1M
2022-12-07 6.93 7.00 6.82 6.86 11.8M
2022-12-06 6.91 7.01 6.80 6.99 14.2M
2022-12-05 6.88 7.03 6.87 6.94 11.7M
2022-12-02 6.79 6.93 6.77 6.90 11.5M
2022-12-01 6.80 6.93 6.77 6.79 11.5M
2022-11-30 6.81 6.85 6.71 6.75 8.3M
2022-11-29 6.59 6.83 6.59 6.78 11.9M
2022-11-28 6.61 6.70 6.53 6.59 10.1M
2022-11-25 6.88 6.88 6.67 6.67 10.6M
2022-11-24 6.78 6.93 6.75 6.85 11.8M
2022-11-23 6.77 6.82 6.52 6.78 16.7M
2022-11-22 7.08 7.08 6.73 6.77 20.4M
2022-11-21 6.87 7.08 6.77 7.08 16.1M
2022-11-18 6.98 7.08 6.88 6.89 13.0M
2022-11-17 7.05 7.06 6.86 6.98 17.5M
2022-11-16 7.19 7.22 7.05 7.08 13.8M
2022-11-15 6.92 7.20 6.87 7.19 22.1M
2022-11-14 7.01 7.15 6.90 6.95 19.3M
2022-11-11 7.16 7.35 7.06 7.06 31.4M
2022-11-10 7.01 7.16 6.97 7.08 18.9M
2022-11-09 7.06 7.19 7.02 7.08 13.1M
2022-11-08 7.20 7.22 7.00 7.09 12.8M
2022-11-07 7.32 7.38 7.11 7.20 18.2M
2022-11-04 7.07 7.28 7.02 7.28 20.5M
2022-11-03 7.02 7.09 6.94 7.01 13.8M
2022-11-02 6.89 7.15 6.85 7.08 18.1M
2022-11-01 6.56 6.93 6.45 6.89 18.4M
2022-10-31 6.39 6.58 6.39 6.51 12.9M
2022-10-28 6.90 6.95 6.36 6.42 21.9M
2022-10-27 7.11 7.20 6.75 6.77 19.5M
2022-10-26 6.88 7.19 6.84 7.07 19.6M
2022-10-25 6.79 7.03 6.61 6.96 19.9M
2022-10-24 6.81 6.96 6.67 6.72 11.4M
2022-10-21 6.90 6.93 6.77 6.80 9.2M
2022-10-20 6.98 7.04 6.79 6.89 13.5M
2022-10-19 7.14 7.19 6.97 6.98 16.4M
2022-10-18 7.18 7.22 7.03 7.14 19.6M
2022-10-17 7.00 7.16 6.97 7.15 20.3M
2022-10-14 6.92 7.10 6.85 7.03 14.7M
2022-10-13 6.93 6.97 6.81 6.83 13.1M
2022-10-12 6.80 6.95 6.56 6.95 17.8M
2022-10-11 6.62 6.80 6.49 6.75 15.0M
2022-10-10 6.80 6.89 6.52 6.55 22.9M
2022-09-30 7.00 7.15 6.74 6.75 26.2M
2022-09-29 7.25 7.27 6.93 7.00 28.1M
2022-09-28 7.50 7.58 7.11 7.16 23.0M
2022-09-27 7.53 7.72 7.28 7.62 22.6M
2022-09-26 7.33 7.71 7.33 7.53 21.1M
2022-09-23 7.85 7.92 7.29 7.47 33.8M
2022-09-22 7.78 8.16 7.70 7.88 28.3M
2022-09-21 7.80 8.11 7.72 7.93 31.5M
2022-09-20 7.55 8.02 7.55 7.94 40.8M
2022-09-19 7.52 7.75 7.41 7.56 20.1M
2022-09-16 7.47 7.88 7.40 7.49 28.4M
2022-09-15 8.13 8.24 7.38 7.51 35.5M
2022-09-14 7.94 8.39 7.87 8.06 33.3M
2022-09-13 7.92 8.20 7.80 8.04 27.6M
2022-09-09 8.03 8.13 7.78 7.92 23.0M
2022-09-08 8.52 8.63 8.03 8.08 39.5M
2022-09-07 8.60 9.02 8.51 8.65 49.3M
2022-09-06 8.00 8.79 7.80 8.72 48.0M
2022-09-05 8.30 8.41 7.88 7.96 34.5M
2022-09-02 7.88 8.40 7.77 8.22 42.7M
2022-09-01 7.97 8.08 7.76 7.83 26.6M
2022-08-31 8.31 8.45 7.79 7.92 35.7M
2022-08-30 8.65 8.77 8.24 8.34 30.5M
2022-08-29 8.45 8.95 8.39 8.57 31.1M
2022-08-26 8.81 8.92 8.44 8.55 24.7M
2022-08-25 9.00 9.03 8.49 8.85 31.1M
2022-08-24 9.90 9.91 8.82 8.97 51.4M
2022-08-23 10.01 10.20 9.82 10.01 33.0M
2022-08-22 10.65 10.75 9.83 10.15 48.4M
2022-08-19 11.80 11.87 10.72 10.87 58.9M
2022-08-18 11.60 12.41 11.32 11.93 59.3M
2022-08-17 11.97 12.60 11.64 11.90 56.4M
2022-08-16 12.31 12.62 11.73 12.05 65.7M
2022-08-15 11.50 12.97 10.93 12.28 96.2M
2022-08-12 12.20 13.68 11.83 12.00 126.5M
2022-08-11 12.55 12.72 11.27 11.40 60.5M
2022-08-10 10.84 12.99 10.65 12.43 71.7M
2022-08-09 11.06 11.48 10.62 11.05 49.6M
2022-08-08 10.30 11.20 10.11 10.94 55.6M
2022-08-05 10.85 11.16 9.99 10.31 65.4M
2022-08-04 10.78 11.19 10.10 11.00 77.3M
2022-08-03 12.60 12.60 10.49 10.78 91.1M
2022-08-02 11.75 13.24 11.52 12.69 73.1M
2022-08-01 13.12 13.15 11.48 12.20 69.2M
2022-07-29 13.61 13.65 12.00 13.18 67.9M
2022-07-28 11.36 13.32 11.31 13.32 84.3M
2022-07-27 9.70 11.60 9.51 11.10 57.0M
2022-07-26 9.74 10.09 9.08 9.69 38.6M
2022-07-25 8.90 10.28 8.77 9.84 51.9M
2022-07-22 8.35 9.16 8.34 8.62 42.0M
2022-07-21 8.50 8.94 8.28 8.37 42.6M
2022-07-20 9.00 9.30 8.47 8.68 46.9M
2022-07-19 8.49 9.04 8.31 8.93 43.1M
2022-07-18 8.08 8.68 8.08 8.58 46.1M
2022-07-15 7.89 8.78 7.89 8.33 67.5M
2022-07-14 7.22 8.10 6.93 8.00 58.7M
2022-07-13 6.67 7.19 6.63 7.13 31.3M
2022-07-12 6.85 7.00 6.59 6.71 23.2M
2022-07-11 6.70 7.17 6.48 6.96 37.3M
2022-07-08 7.32 7.44 6.65 6.70 57.8M
2022-07-07 6.68 7.46 6.66 7.31 68.2M
2022-07-06 6.29 6.71 6.19 6.60 38.0M
2022-07-05 6.66 6.74 6.21 6.26 38.4M
2022-07-04 6.64 7.00 6.40 6.66 49.9M
2022-07-01 6.60 6.91 6.50 6.66 53.2M
2022-06-30 6.02 6.94 5.95 6.55 64.9M
2022-06-29 6.07 6.30 5.90 6.00 43.2M
2022-06-28 5.71 6.32 5.60 6.00 51.1M
2022-06-27 5.51 5.60 5.45 5.56 12.0M
2022-06-24 5.49 5.59 5.40 5.51 15.9M
2022-06-23 5.20 5.58 5.16 5.50 22.2M
2022-06-22 5.18 5.28 5.08 5.23 12.5M
2022-06-21 5.19 5.25 5.08 5.15 8.8M
2022-06-20 5.04 5.24 4.98 5.20 13.3M
2022-06-17 4.90 5.04 4.84 5.04 8.8M
2022-06-16 4.88 4.91 4.86 4.90 3.5M
2022-06-15 4.82 4.91 4.82 4.85 4.2M
2022-06-14 4.79 4.82 4.68 4.82 4.0M
2022-06-13 4.82 4.84 4.76 4.83 3.9M
2022-06-10 4.77 4.86 4.75 4.84 3.0M
2022-06-09 4.90 4.90 4.79 4.79 3.8M
2022-06-08 4.94 4.95 4.83 4.90 4.1M
2022-06-07 5.02 5.02 4.87 4.93 3.6M
2022-06-06 4.94 5.00 4.90 4.99 4.8M
2022-06-02 4.91 4.93 4.81 4.92 3.2M
2022-06-01 4.88 4.94 4.82 4.89 3.2M
2022-05-31 4.79 4.88 4.77 4.86 3.4M
2022-05-30 4.93 4.94 4.84 4.88 3.9M
2022-05-27 4.93 5.05 4.84 4.90 5.5M
2022-05-26 4.83 4.89 4.73 4.87 2.7M
2022-05-25 4.72 4.83 4.72 4.83 2.6M
2022-05-24 4.93 4.94 4.71 4.71 4.5M
2022-05-23 4.91 4.98 4.84 4.93 5.6M
2022-05-20 4.87 4.87 4.82 4.85 2.8M
2022-05-19 4.75 4.84 4.72 4.83 2.8M
2022-05-18 4.77 4.87 4.73 4.80 4.2M
2022-05-17 4.88 4.88 4.71 4.78 7.6M
2022-05-16 4.96 5.00 4.92 4.98 3.1M
2022-05-13 4.98 4.98 4.90 4.96 2.6M
2022-05-12 4.88 4.99 4.87 4.95 5.5M
2022-05-11 4.81 5.01 4.79 4.92 6.7M
2022-05-10 4.74 4.84 4.72 4.83 2.7M
2022-05-09 4.69 4.81 4.68 4.80 2.4M
2022-05-06 4.78 4.78 4.65 4.70 2.8M
2022-05-05 4.67 4.81 4.59 4.78 4.1M
2022-04-29 4.49 4.71 4.49 4.67 5.2M
2022-04-28 4.60 4.62 4.41 4.46 3.8M
2022-04-27 4.57 4.62 4.32 4.62 5.3M
2022-04-26 4.55 4.61 4.40 4.40 4.8M
2022-04-25 4.80 4.85 4.51 4.53 4.7M
2022-04-22 4.81 4.93 4.76 4.85 3.2M
2022-04-21 5.05 5.06 4.83 4.85 4.9M
2022-04-20 5.11 5.15 5.02 5.06 3.5M
2022-04-19 5.08 5.14 5.04 5.09 2.5M
2022-04-18 5.02 5.11 4.95 5.08 2.7M
2022-04-15 5.18 5.23 5.06 5.09 4.2M
2022-04-14 5.32 5.32 5.23 5.23 5.5M
2022-04-13 5.26 5.54 5.13 5.30 9.2M
2022-04-12 5.40 5.40 5.06 5.28 12.5M
2022-04-11 5.48 5.66 5.45 5.50 6.7M
2022-04-08 5.52 5.60 5.43 5.48 3.8M
2022-04-07 5.75 5.75 5.55 5.55 4.3M
2022-04-06 5.61 5.72 5.58 5.71 4.5M
2022-04-01 5.61 5.61 5.54 5.61 3.2M
2022-03-31 5.55 5.64 5.55 5.62 5.9M
2022-03-30 5.55 5.58 5.52 5.57 2.5M
2022-03-29 5.58 5.63 5.50 5.51 3.1M
2022-03-28 5.52 5.64 5.46 5.59 3.7M
2022-03-25 5.56 5.64 5.53 5.58 4.1M
2022-03-24 5.60 5.60 5.50 5.51 2.8M
2022-03-23 5.60 5.67 5.60 5.60 3.5M
2022-03-22 5.60 5.66 5.54 5.61 3.4M
2022-03-21 5.60 5.63 5.52 5.60 4.3M
2022-03-18 5.48 5.60 5.46 5.58 4.2M
2022-03-17 5.50 5.61 5.44 5.50 6.6M
2022-03-16 5.34 5.46 5.20 5.43 5.1M
2022-03-15 5.50 5.53 5.26 5.29 6.6M
2022-03-14 5.67 5.72 5.54 5.54 4.3M
2022-03-11 5.62 5.75 5.52 5.72 5.6M
2022-03-10 5.76 5.82 5.69 5.73 6.3M
2022-03-09 5.87 5.87 5.46 5.69 8.2M
2022-03-08 6.01 6.04 5.80 5.82 7.4M
2022-03-07 6.09 6.12 5.98 6.01 6.2M
2022-03-04 6.20 6.22 6.10 6.10 7.1M
2022-03-03 6.22 6.26 6.18 6.23 8.8M
2022-03-02 6.10 6.25 6.06 6.22 9.4M
2022-03-01 6.07 6.16 6.03 6.11 5.0M
2022-02-28 6.15 6.15 6.00 6.06 4.3M
2022-02-25 6.11 6.28 6.10 6.12 6.0M
2022-02-24 6.19 6.28 5.96 6.06 10.9M
2022-02-23 6.17 6.26 6.12 6.22 6.0M
2022-02-22 6.24 6.25 6.11 6.13 6.8M
2022-02-21 6.15 6.27 6.14 6.26 5.3M
2022-02-18 6.12 6.19 6.10 6.18 4.0M
2022-02-17 6.21 6.26 6.13 6.14 5.0M
2022-02-16 6.15 6.26 6.12 6.22 4.7M
2022-02-15 6.15 6.17 6.03 6.11 4.4M
2022-02-14 6.15 6.18 6.05 6.11 3.3M
2022-02-11 6.22 6.24 6.09 6.10 5.5M
2022-02-10 6.26 6.29 6.21 6.25 4.4M
2022-02-09 6.26 6.31 6.20 6.29 5.7M
2022-02-08 6.15 6.26 6.13 6.26 5.0M
2022-02-07 6.15 6.25 6.05 6.17 7.4M
2022-01-28 5.94 6.17 5.91 6.12 7.0M
2022-01-27 6.11 6.12 5.90 5.92 5.9M
2022-01-26 5.98 6.15 5.98 6.10 5.4M
2022-01-25 6.31 6.35 5.96 5.96 8.9M
2022-01-24 6.52 6.54 6.31 6.35 6.7M
2022-01-21 6.58 6.67 6.47 6.53 6.3M
2022-01-20 6.78 6.84 6.53 6.54 10.9M
2022-01-19 6.72 6.84 6.69 6.83 9.0M
2022-01-18 6.89 6.89 6.65 6.73 9.5M
2022-01-17 6.67 6.87 6.67 6.86 8.4M
2022-01-14 6.80 6.85 6.67 6.68 8.5M
2022-01-13 6.90 6.99 6.82 6.85 8.4M
2022-01-12 6.80 6.91 6.76 6.90 7.1M
2022-01-11 6.82 6.88 6.75 6.78 6.9M
2022-01-10 6.71 6.84 6.67 6.81 6.1M
2022-01-07 6.82 6.91 6.70 6.73 9.8M
2022-01-06 6.82 6.90 6.77 6.85 9.8M
2022-01-05 6.90 6.93 6.68 6.80 11.8M
2022-01-04 6.66 6.95 6.66 6.90 24.5M