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
2023-12-29 8.85 8.87 8.73 8.85 34.4M
2023-12-28 8.38 8.93 8.25 8.83 44.2M
2023-12-27 8.42 8.48 8.15 8.39 21.7M
2023-12-26 8.58 8.79 8.40 8.47 34.7M
2023-12-25 8.50 8.84 8.50 8.66 34.2M
2023-12-22 8.44 8.68 8.39 8.53 37.8M
2023-12-21 8.20 8.50 7.96 8.43 24.5M
2023-12-20 8.34 8.56 8.24 8.24 18.4M
2023-12-19 8.15 8.33 7.96 8.30 17.1M
2023-12-18 8.36 8.38 8.13 8.19 11.0M
2023-12-15 8.52 8.59 8.35 8.38 16.4M
2023-12-14 8.52 8.71 8.48 8.53 25.8M
2023-12-13 8.28 8.66 8.21 8.50 32.9M
2023-12-12 8.27 8.33 8.20 8.30 10.4M
2023-12-11 8.11 8.32 8.03 8.28 14.5M
2023-12-08 8.17 8.29 8.13 8.14 9.7M
2023-12-07 8.19 8.24 8.11 8.17 12.4M
2023-12-06 8.24 8.40 8.17 8.22 16.0M
2023-12-05 8.40 8.43 8.24 8.25 16.3M
2023-12-04 8.50 8.56 8.42 8.45 13.8M
2023-12-01 8.44 8.55 8.32 8.50 21.3M
2023-11-30 8.69 8.85 8.48 8.60 33.9M
2023-11-29 8.51 8.72 8.48 8.55 24.5M
2023-11-28 8.34 8.53 8.30 8.48 16.7M
2023-11-27 8.35 8.43 8.24 8.33 16.2M
2023-11-24 8.61 8.65 8.31 8.39 23.9M
2023-11-23 8.53 8.74 8.49 8.64 20.8M
2023-11-22 8.75 8.83 8.51 8.52 33.0M
2023-11-21 8.94 9.32 8.72 8.84 61.1M
2023-11-20 8.66 9.01 8.60 8.90 52.8M
2023-11-17 8.40 8.62 8.38 8.59 24.0M
2023-11-16 8.48 8.54 8.41 8.45 19.3M
2023-11-15 8.58 8.67 8.38 8.54 31.8M
2023-11-14 8.43 8.48 8.33 8.46 23.3M
2023-11-13 8.40 8.48 8.27 8.42 23.4M
2023-11-10 8.36 8.58 8.33 8.38 31.8M
2023-11-09 8.43 8.78 8.41 8.49 51.0M
2023-11-08 8.50 8.55 8.30 8.39 41.2M
2023-11-07 8.40 8.80 8.33 8.55 64.5M
2023-11-06 8.01 8.64 7.95 8.43 70.0M
2023-11-03 7.88 8.17 7.65 8.00 65.1M
2023-11-02 7.44 7.58 7.38 7.39 10.6M
2023-11-01 7.47 7.57 7.42 7.48 9.5M
2023-10-31 7.53 7.61 7.36 7.46 13.8M
2023-10-30 7.30 7.60 7.29 7.57 20.0M
2023-10-27 7.23 7.32 7.15 7.28 13.9M
2023-10-26 7.28 7.32 7.09 7.31 16.3M
2023-10-25 7.16 7.67 7.15 7.36 23.3M
2023-10-24 7.02 7.19 6.98 7.12 11.6M
2023-10-23 7.21 7.27 6.92 7.01 13.4M
2023-10-20 7.27 7.43 7.24 7.26 10.5M
2023-10-19 7.34 7.51 7.31 7.32 8.9M
2023-10-18 7.60 7.60 7.41 7.41 11.2M
2023-10-17 7.68 7.70 7.52 7.61 10.7M
2023-10-16 7.87 7.89 7.62 7.68 14.2M
2023-10-13 7.92 8.01 7.83 7.89 15.0M
2023-10-12 8.05 8.05 7.88 7.95 15.1M
2023-10-11 7.99 8.14 7.84 8.02 23.6M
2023-10-10 8.09 8.13 7.90 7.97 18.6M
2023-10-09 7.95 8.10 7.87 8.03 22.8M
2023-09-28 7.76 7.95 7.76 7.90 16.6M
2023-09-27 7.70 7.89 7.61 7.77 17.1M
2023-09-26 7.70 7.89 7.67 7.80 15.7M
2023-09-25 7.74 7.95 7.72 7.76 18.2M
2023-09-22 7.50 7.75 7.48 7.75 16.9M
2023-09-21 7.54 7.59 7.46 7.56 10.6M
2023-09-20 7.60 7.78 7.54 7.54 11.8M
2023-09-19 7.77 7.79 7.59 7.60 11.3M
2023-09-18 7.60 7.98 7.54 7.80 18.0M
2023-09-15 7.82 7.89 7.61 7.68 16.7M
2023-09-14 7.95 8.06 7.74 7.86 19.5M
2023-09-13 8.15 8.16 7.86 7.96 20.1M
2023-09-12 8.16 8.26 8.12 8.18 21.9M
2023-09-11 8.08 8.22 7.95 8.17 20.3M
2023-09-08 7.91 8.27 7.90 8.10 27.3M
2023-09-07 8.10 8.13 7.96 7.97 19.7M
2023-09-06 8.14 8.20 8.05 8.15 22.3M
2023-09-05 8.15 8.39 8.09 8.22 31.7M
2023-09-04 8.17 8.23 8.06 8.21 26.2M
2023-09-01 8.02 8.25 7.95 8.17 33.9M
2023-08-31 8.08 8.23 7.99 8.05 24.5M
2023-08-30 8.03 8.29 7.99 8.08 48.0M
2023-08-29 7.28 8.12 7.24 8.04 55.7M
2023-08-28 7.64 7.70 7.23 7.26 21.6M
2023-08-25 7.50 7.54 7.22 7.26 25.7M
2023-08-24 7.64 7.74 7.46 7.54 27.1M
2023-08-23 7.65 7.93 7.44 7.72 30.3M
2023-08-22 7.66 7.75 7.49 7.74 18.0M
2023-08-21 7.74 7.87 7.59 7.62 21.2M
2023-08-18 8.12 8.12 7.71 7.75 33.5M
2023-08-17 7.51 8.10 7.47 8.08 47.9M
2023-08-16 7.78 7.78 7.43 7.46 24.9M
2023-08-15 7.89 8.07 7.72 7.74 19.7M
2023-08-14 7.66 7.88 7.58 7.87 17.0M
2023-08-11 7.89 7.96 7.71 7.71 15.4M
2023-08-10 7.82 7.98 7.82 7.89 9.7M
2023-08-09 7.94 7.99 7.85 7.86 12.1M
2023-08-08 8.07 8.15 7.97 8.00 14.6M
2023-08-07 8.18 8.29 8.06 8.09 17.8M
2023-08-04 8.04 8.30 8.02 8.17 24.8M
2023-08-03 8.05 8.11 7.93 8.03 18.2M
2023-08-02 8.02 8.25 7.90 8.15 27.0M
2023-08-01 8.09 8.19 7.93 8.09 21.4M
2023-07-31 7.84 8.15 7.77 8.13 29.4M
2023-07-28 7.81 7.92 7.74 7.85 16.1M
2023-07-27 7.90 8.05 7.84 7.86 15.2M
2023-07-26 8.24 8.27 7.84 7.90 26.4M
2023-07-25 8.22 8.33 8.17 8.28 22.1M
2023-07-24 8.31 8.34 8.10 8.15 23.7M
2023-07-21 8.49 8.49 8.18 8.22 40.7M
2023-07-20 8.54 8.90 8.45 8.64 47.3M
2023-07-19 8.79 8.79 8.41 8.54 35.5M
2023-07-18 8.58 8.83 8.50 8.76 42.7M
2023-07-17 8.60 8.77 8.50 8.59 33.1M
2023-07-14 8.49 8.69 8.41 8.54 27.3M
2023-07-13 8.56 8.68 8.45 8.54 32.2M
2023-07-12 9.03 9.12 8.54 8.58 48.7M
2023-07-11 9.02 9.28 8.90 9.11 36.6M
2023-07-10 9.42 9.66 9.07 9.10 50.7M
2023-07-07 9.73 10.07 9.45 9.50 71.2M
2023-07-06 9.53 10.10 9.23 9.70 68.2M
2023-07-05 9.94 9.98 9.36 9.70 83.6M
2023-07-04 9.52 10.80 9.51 10.23 109.8M
2023-07-03 10.56 10.81 9.69 9.78 121.6M
2023-06-30 9.60 11.10 9.60 10.99 107.2M
2023-06-29 9.28 10.51 9.12 9.86 101.7M
2023-06-28 8.71 9.22 8.30 9.11 60.4M
2023-06-27 8.79 8.94 8.55 8.68 48.2M
2023-06-26 9.00 9.41 8.70 8.77 47.8M
2023-06-21 9.35 9.62 9.10 9.12 57.0M
2023-06-20 9.04 9.70 8.90 9.26 80.7M
2023-06-19 8.80 9.25 8.70 9.07 64.3M
2023-06-16 8.93 9.06 8.55 8.72 65.9M
2023-06-15 7.85 9.10 7.80 8.94 83.7M
2023-06-14 7.69 7.97 7.64 7.90 28.7M
2023-06-13 7.59 7.78 7.55 7.69 17.4M
2023-06-12 7.36 7.73 7.33 7.62 21.4M
2023-06-09 7.40 7.42 7.26 7.40 15.0M
2023-06-08 7.46 7.52 7.33 7.36 14.4M
2023-06-07 7.50 7.56 7.42 7.49 15.4M
2023-06-06 7.75 7.81 7.46 7.50 21.5M
2023-06-05 7.67 7.90 7.66 7.80 22.0M
2023-06-02 7.80 7.82 7.63 7.65 18.7M
2023-06-01 7.80 7.88 7.68 7.74 27.5M
2023-05-31 7.83 8.03 7.77 7.86 28.9M
2023-05-30 7.98 8.01 7.76 7.88 35.6M
2023-05-29 8.13 8.26 7.99 8.08 35.9M
2023-05-26 7.95 8.20 7.72 8.11 49.8M
2023-05-25 7.99 8.18 7.86 7.99 53.0M
2023-05-24 7.95 8.35 7.90 8.08 65.1M
2023-05-23 8.01 8.23 7.84 7.92 56.0M
2023-05-22 7.98 8.54 7.80 8.23 76.5M
2023-05-19 7.72 7.97 7.60 7.86 51.7M
2023-05-18 7.60 8.13 7.60 7.84 71.5M
2023-05-17 7.05 7.36 6.96 7.36 32.5M
2023-05-16 7.14 7.34 7.07 7.17 26.6M
2023-05-15 6.79 7.19 6.77 7.18 28.9M
2023-05-12 7.02 7.02 6.79 6.80 13.5M
2023-05-11 6.97 7.09 6.90 7.04 13.6M
2023-05-10 6.91 7.11 6.85 7.02 15.0M
2023-05-09 7.12 7.18 6.87 6.90 14.3M
2023-05-08 7.19 7.23 7.11 7.16 12.8M
2023-05-05 7.20 7.25 7.07 7.15 15.6M
2023-05-04 6.75 7.33 6.75 7.16 24.4M
2023-04-28 6.65 6.81 6.64 6.80 8.8M
2023-04-27 6.69 6.74 6.61 6.65 9.6M
2023-04-26 6.56 6.83 6.55 6.71 11.7M
2023-04-25 6.78 6.79 6.43 6.61 15.0M
2023-04-24 6.80 6.85 6.65 6.79 12.1M
2023-04-21 7.03 7.27 6.80 6.81 19.7M
2023-04-20 7.10 7.10 6.92 7.05 13.3M
2023-04-19 7.19 7.19 7.00 7.11 17.0M
2023-04-18 7.15 7.34 7.10 7.18 25.1M
2023-04-17 7.00 7.45 6.99 7.22 33.3M
2023-04-14 6.91 7.02 6.87 6.94 9.4M
2023-04-13 7.10 7.29 6.90 6.90 19.3M
2023-04-12 6.89 7.27 6.81 7.14 25.3M
2023-04-11 7.00 7.02 6.81 6.87 10.8M
2023-04-10 7.05 7.25 6.99 7.00 14.9M
2023-04-07 7.00 7.09 6.97 7.03 8.8M
2023-04-06 6.95 7.06 6.89 7.02 12.8M
2023-04-04 7.29 7.29 6.90 7.00 23.7M
2023-04-03 7.32 7.32 7.15 7.30 15.1M
2023-03-31 7.25 7.37 7.18 7.35 14.5M
2023-03-30 7.29 7.37 7.16 7.25 11.1M
2023-03-29 7.39 7.48 7.25 7.29 17.9M
2023-03-28 7.58 7.66 7.36 7.42 28.1M
2023-03-27 7.20 7.68 7.19 7.40 34.7M
2023-03-24 6.95 7.25 6.91 7.19 25.6M
2023-03-23 6.97 7.02 6.88 6.93 11.8M
2023-03-22 6.96 7.06 6.90 6.99 13.4M
2023-03-21 6.79 6.96 6.74 6.95 13.1M
2023-03-20 6.75 6.83 6.65 6.76 11.6M
2023-03-17 6.86 6.88 6.74 6.75 13.4M
2023-03-16 6.92 6.92 6.73 6.83 12.6M
2023-03-15 6.92 7.02 6.90 6.94 10.5M
2023-03-14 7.08 7.08 6.69 6.83 17.3M
2023-03-13 7.09 7.11 6.95 7.09 11.1M
2023-03-10 7.20 7.26 7.06 7.11 11.4M
2023-03-09 7.36 7.36 7.20 7.25 9.2M
2023-03-08 7.29 7.37 7.24 7.33 10.9M
2023-03-07 7.69 7.73 7.24 7.27 26.3M
2023-03-06 7.84 7.88 7.59 7.65 19.8M
2023-03-03 7.79 7.93 7.76 7.83 15.3M
2023-03-02 8.17 8.25 7.79 7.81 33.9M
2023-03-01 8.00 8.07 7.94 8.02 14.4M
2023-02-28 8.10 8.16 7.92 8.05 18.1M
2023-02-27 8.01 8.31 7.89 8.16 28.7M
2023-02-24 8.16 8.19 7.98 8.05 15.7M
2023-02-23 8.12 8.35 8.07 8.14 23.9M
2023-02-22 8.00 8.20 7.97 8.12 20.3M
2023-02-21 7.96 8.28 7.91 8.13 35.7M
2023-02-20 7.81 7.93 7.62 7.92 22.1M
2023-02-17 7.68 7.94 7.62 7.76 31.9M
2023-02-16 7.93 8.02 7.58 7.59 39.7M
2023-02-15 8.07 8.07 7.92 8.00 22.9M
2023-02-14 7.99 8.24 7.88 8.10 37.3M
2023-02-13 7.90 8.03 7.88 7.99 23.7M
2023-02-10 8.02 8.27 7.92 8.00 42.0M
2023-02-09 7.93 8.12 7.84 8.05 43.8M
2023-02-08 8.13 8.18 7.89 8.00 54.9M
2023-02-07 7.21 8.55 7.16 8.34 92.6M
2023-02-06 7.40 7.46 7.17 7.21 27.1M
2023-02-03 7.42 7.47 7.32 7.45 26.0M
2023-02-02 7.55 7.56 7.32 7.42 43.5M
2023-02-01 7.40 7.68 7.20 7.68 62.1M
2023-01-31 6.80 7.48 6.77 7.33 64.4M
2023-01-30 6.77 6.91 6.65 6.80 33.0M
2023-01-20 6.83 7.00 6.52 6.63 41.6M
2023-01-19 6.41 6.43 6.35 6.41 6.5M
2023-01-18 6.37 6.47 6.35 6.42 7.4M
2023-01-17 6.41 6.48 6.30 6.37 6.3M
2023-01-16 6.35 6.47 6.30 6.43 9.2M
2023-01-13 6.38 6.42 6.30 6.35 6.2M
2023-01-12 6.36 6.42 6.30 6.33 7.8M
2023-01-11 6.39 6.42 6.30 6.32 7.3M
2023-01-10 6.34 6.43 6.29 6.39 8.6M
2023-01-09 6.26 6.38 6.25 6.34 8.4M
2023-01-06 6.20 6.40 6.17 6.30 15.7M
2023-01-05 6.16 6.24 6.11 6.20 11.6M
2023-01-04 6.18 6.20 6.06 6.16 10.8M
2023-01-03 5.90 6.16 5.86 6.14 13.4M