Jiangsu Flag Chemical Industry Co Ltd (300575)

300575
🏛️ Chine →
6.52
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 10.00 10.08 9.93 9.98 1.5M
2021-12-30 10.04 10.19 9.95 10.00 2.0M
2021-12-29 9.96 10.24 9.81 10.08 3.3M
2021-12-28 9.73 10.08 9.69 10.03 3.3M
2021-12-27 9.47 9.80 9.35 9.71 3.0M
2021-12-24 9.89 10.01 9.25 9.42 5.1M
2021-12-23 10.04 10.15 9.88 9.92 2.2M
2021-12-22 9.88 10.27 9.87 10.02 3.0M
2021-12-21 9.72 9.89 9.65 9.88 1.8M
2021-12-20 10.03 10.03 9.72 9.74 2.8M
2021-12-17 9.97 10.29 9.84 9.88 3.0M
2021-12-16 9.99 10.08 9.87 10.06 1.8M
2021-12-15 10.04 10.08 9.90 9.94 2.9M
2021-12-14 10.42 10.57 9.88 10.04 7.5M
2021-12-13 10.30 10.60 10.22 10.51 3.4M
2021-12-10 10.40 10.52 10.25 10.26 2.2M
2021-12-09 10.57 10.70 10.40 10.43 3.4M
2021-12-08 10.66 10.72 10.45 10.54 2.6M
2021-12-07 10.80 10.83 10.39 10.66 4.2M
2021-12-06 10.39 10.90 10.22 10.80 6.6M
2021-12-03 10.48 10.57 10.28 10.38 3.1M
2021-12-02 10.73 10.88 10.40 10.48 4.4M
2021-12-01 11.04 11.11 10.76 10.78 4.8M
2021-11-30 11.51 11.51 10.93 11.12 8.4M
2021-11-29 10.66 11.46 10.58 11.41 13.6M
2021-11-26 10.51 10.85 10.33 10.84 7.3M
2021-11-25 10.40 10.69 10.27 10.51 5.4M
2021-11-24 10.00 10.42 9.95 10.33 3.9M
2021-11-23 10.13 10.30 9.96 10.01 2.5M
2021-11-22 9.82 10.20 9.70 10.13 4.5M
2021-11-19 9.71 9.91 9.62 9.76 2.1M
2021-11-18 9.64 9.95 9.49 9.77 2.9M
2021-11-17 9.65 9.77 9.59 9.62 2.0M
2021-11-16 10.02 10.02 9.68 9.73 2.1M
2021-11-15 9.41 9.95 9.38 9.92 6.0M
2021-11-12 9.16 9.49 9.06 9.41 2.9M
2021-11-11 9.17 9.32 9.16 9.24 1.3M
2021-11-10 9.25 9.39 9.15 9.28 2.0M
2021-11-09 9.47 9.49 9.25 9.34 1.5M
2021-11-08 9.16 9.49 9.16 9.29 2.1M
2021-11-05 9.12 9.39 9.12 9.23 2.3M
2021-11-04 9.28 9.28 9.12 9.18 1.7M
2021-11-03 8.72 9.22 8.72 9.18 3.6M
2021-11-02 8.86 9.02 8.72 8.77 3.2M
2021-11-01 8.42 9.06 8.34 8.98 4.9M
2021-10-29 8.65 8.71 8.08 8.44 8.9M
2021-10-28 9.19 9.27 8.58 8.58 6.4M
2021-10-27 9.40 9.45 9.11 9.23 2.1M
2021-10-26 9.66 9.87 9.40 9.43 3.6M
2021-10-25 9.52 9.76 8.89 9.76 6.1M
2021-10-22 9.60 10.04 9.51 9.58 6.0M
2021-10-21 9.25 9.88 9.24 9.43 4.4M
2021-10-20 9.40 9.56 9.33 9.35 2.2M
2021-10-19 9.31 9.49 9.19 9.48 2.3M
2021-10-18 8.98 9.24 8.98 9.20 1.4M
2021-10-15 9.27 9.71 8.99 9.04 3.9M
2021-10-14 9.16 9.45 9.16 9.30 1.2M
2021-10-13 9.60 9.60 9.12 9.21 2.5M
2021-10-12 9.50 9.55 9.39 9.52 1.3M
2021-10-11 9.42 9.51 9.23 9.47 1.7M
2021-10-08 8.96 9.66 8.93 9.42 4.9M
2021-09-30 8.90 9.12 8.89 8.93 2.5M
2021-09-29 9.08 9.17 8.89 8.90 2.1M
2021-09-28 9.24 9.24 9.02 9.10 2.4M
2021-09-27 9.38 9.52 8.97 9.24 3.9M
2021-09-24 9.96 10.03 9.38 9.40 4.1M
2021-09-23 10.32 10.44 9.85 10.00 5.1M
2021-09-22 10.13 10.59 10.13 10.25 4.0M
2021-09-17 10.60 10.67 10.07 10.25 4.8M
2021-09-16 10.67 11.10 10.50 10.57 4.9M
2021-09-15 10.81 10.89 10.62 10.76 4.2M
2021-09-14 10.30 11.05 10.03 10.86 9.3M
2021-09-13 10.02 10.33 9.96 10.22 2.6M
2021-09-10 10.44 10.44 10.00 10.01 4.0M
2021-09-09 10.25 10.81 10.24 10.39 3.3M
2021-09-08 10.45 10.64 10.12 10.38 5.3M
2021-09-07 10.24 10.84 10.05 10.58 6.7M
2021-09-06 9.78 10.32 9.78 10.14 4.5M
2021-09-03 9.28 9.93 9.25 9.78 5.7M
2021-09-02 9.39 9.48 9.16 9.32 5.3M
2021-09-01 8.94 9.51 8.70 9.51 5.7M
2021-08-31 8.93 9.03 8.74 8.94 3.9M
2021-08-30 9.03 9.21 8.85 8.95 3.9M
2021-08-27 9.36 9.63 9.08 9.12 5.7M
2021-08-26 9.42 9.91 8.74 9.69 15.1M
2021-08-25 10.34 10.34 10.07 10.13 2.8M
2021-08-24 10.22 10.45 10.12 10.35 3.1M
2021-08-23 10.02 10.23 9.88 10.15 1.9M
2021-08-20 9.96 10.27 9.86 9.96 2.8M
2021-08-19 10.20 10.38 10.00 10.02 3.2M
2021-08-18 10.13 10.36 9.99 10.26 2.8M
2021-08-17 10.69 10.78 10.13 10.20 6.5M
2021-08-16 10.57 11.20 10.49 10.86 9.1M
2021-08-13 10.20 10.50 10.07 10.44 4.4M
2021-08-12 10.01 10.27 10.01 10.23 2.9M
2021-08-11 10.21 10.36 9.97 10.11 3.3M
2021-08-10 10.27 10.39 10.09 10.18 4.4M
2021-08-09 10.12 10.48 9.96 10.37 6.0M
2021-08-06 9.63 10.22 9.47 10.04 6.1M
2021-08-05 9.69 9.76 9.52 9.63 3.3M
2021-08-04 9.73 9.88 9.52 9.73 4.7M
2021-08-03 9.74 10.00 9.66 9.73 4.9M
2021-08-02 9.70 10.00 9.36 9.85 6.7M
2021-07-30 9.33 9.80 9.19 9.70 6.8M
2021-07-29 8.77 9.54 8.77 9.34 6.6M
2021-07-28 8.93 9.10 8.59 8.69 4.4M
2021-07-27 8.76 9.33 8.68 8.99 5.4M
2021-07-26 9.08 9.14 8.58 8.71 4.0M
2021-07-23 9.33 9.38 9.06 9.09 3.8M
2021-07-22 9.31 9.44 9.09 9.33 6.4M
2021-07-21 9.20 9.37 9.10 9.21 3.7M
2021-07-20 9.25 9.38 9.12 9.19 3.1M
2021-07-19 9.40 9.54 9.25 9.26 5.4M
2021-07-16 9.12 9.50 9.08 9.42 5.3M
2021-07-15 9.81 9.81 9.14 9.19 11.1M
2021-07-14 9.65 10.04 9.59 9.89 8.9M
2021-07-13 9.68 9.72 9.47 9.60 4.8M
2021-07-12 9.80 9.91 9.63 9.65 4.4M
2021-07-09 9.77 9.81 9.56 9.67 3.1M
2021-07-08 9.93 9.96 9.72 9.78 2.2M
2021-07-07 10.03 10.07 9.89 9.96 2.7M
2021-07-06 10.01 10.20 9.78 10.07 3.8M
2021-07-05 10.43 10.50 9.95 10.00 3.9M
2021-07-02 10.76 10.76 10.30 10.45 2.6M
2021-07-01 10.91 10.94 10.67 10.67 2.2M
2021-06-30 10.80 10.91 10.73 10.83 2.1M
2021-06-29 10.65 11.01 10.58 10.87 2.8M
2021-06-28 10.96 10.97 10.67 10.68 2.5M
2021-06-25 10.81 11.09 10.74 11.00 2.4M
2021-06-24 11.10 11.10 10.76 10.77 2.5M
2021-06-23 10.70 11.15 10.63 11.01 3.8M
2021-06-22 10.44 10.79 10.32 10.68 3.8M
2021-06-21 10.32 10.61 10.22 10.30 4.9M
2021-06-18 10.60 10.60 10.16 10.33 4.8M
2021-06-17 10.60 10.64 10.46 10.53 1.6M
2021-06-16 10.69 10.82 10.51 10.56 2.0M
2021-06-15 10.75 10.87 10.44 10.71 3.4M
2021-06-11 11.12 11.22 10.66 10.76 3.8M
2021-06-10 11.25 11.39 11.11 11.12 3.5M
2021-06-09 11.40 11.56 11.25 11.33 2.0M
2021-06-08 11.65 11.72 11.43 11.45 2.2M
2021-06-07 11.11 11.81 11.03 11.63 5.0M
2021-06-04 11.26 11.43 11.12 11.14 1.7M
2021-06-03 11.43 11.55 11.19 11.27 2.6M
2021-06-02 11.51 11.66 11.32 11.44 3.3M
2021-06-01 11.64 11.71 11.39 11.58 4.4M
2021-05-31 11.87 11.95 11.39 11.62 4.5M
2021-05-28 12.29 12.29 11.62 11.74 3.5M
2021-05-27 12.18 12.24 12.00 12.19 2.2M
2021-05-26 12.26 12.66 12.06 12.17 3.0M
2021-05-25 12.05 12.36 11.87 12.23 2.5M
2021-05-24 12.13 12.25 11.76 12.00 3.4M
2021-05-21 11.72 12.27 11.64 12.12 4.3M
2021-05-20 12.31 12.59 11.82 11.95 5.2M
2021-05-19 12.74 12.80 12.33 12.42 2.4M
2021-05-18 12.41 12.84 12.41 12.68 2.9M
2021-05-17 13.05 13.07 12.15 12.37 6.6M
2021-05-14 12.98 13.37 12.90 13.05 2.4M
2021-05-13 12.81 13.08 12.65 12.89 1.7M
2021-05-12 13.24 13.24 12.74 12.94 2.1M
2021-05-11 12.41 13.17 12.39 12.97 4.3M
2021-05-10 12.58 12.71 12.33 12.53 2.9M
2021-05-07 12.92 12.92 12.18 12.52 5.3M
2021-05-06 12.68 12.88 12.55 12.86 2.7M
2021-04-30 12.34 12.65 12.08 12.62 3.7M
2021-04-29 12.10 12.57 11.99 12.34 3.4M
2021-04-28 12.11 12.31 11.91 12.09 4.1M
2021-04-27 11.97 12.21 11.91 12.13 3.8M
2021-04-26 11.53 12.18 11.53 12.04 3.8M
2021-04-23 11.35 11.67 11.33 11.56 2.1M
2021-04-22 17.51 17.80 16.99 17.11 3.1M
2021-04-21 17.48 17.69 17.38 17.47 1.2M
2021-04-20 17.62 17.94 17.10 17.48 2.1M
2021-04-19 17.52 17.99 17.33 17.63 2.1M
2021-04-16 17.09 17.81 17.00 17.48 2.6M
2021-04-15 16.44 17.17 16.40 17.10 2.7M
2021-04-14 16.58 16.75 16.25 16.41 2.4M
2021-04-13 16.82 16.93 16.40 16.60 1.8M
2021-04-12 17.09 17.28 16.62 16.74 2.4M
2021-04-09 16.88 17.37 16.76 17.09 3.2M
2021-04-08 16.40 16.98 16.32 16.89 2.8M
2021-04-07 16.28 16.54 16.21 16.53 2.1M
2021-04-06 16.66 16.66 16.20 16.24 1.9M
2021-04-02 16.67 16.71 16.32 16.44 1.4M
2021-04-01 16.36 16.64 16.25 16.39 2.6M
2021-03-31 16.22 16.67 16.22 16.36 3.6M
2021-03-30 15.51 16.04 15.31 15.92 2.0M
2021-03-29 16.09 16.09 15.36 15.56 1.7M
2021-03-26 15.38 16.15 15.38 15.80 2.7M
2021-03-25 15.29 15.64 15.29 15.48 1.3M
2021-03-24 15.47 15.60 15.08 15.40 1.8M
2021-03-23 15.50 15.70 15.38 15.54 2.6M
2021-03-22 14.70 15.55 14.69 15.51 3.4M
2021-03-19 15.03 15.20 14.58 14.65 2.1M
2021-03-18 15.03 15.26 14.95 15.08 1.0M
2021-03-17 14.93 15.24 14.81 15.16 2.0M
2021-03-16 15.19 15.27 14.80 14.87 2.0M
2021-03-15 14.78 15.27 14.67 15.23 3.6M
2021-03-12 14.40 15.04 14.39 14.80 2.1M
2021-03-11 14.23 14.52 14.05 14.46 2.2M
2021-03-10 14.71 14.83 13.99 14.31 5.3M
2021-03-09 15.13 15.51 14.72 14.73 5.5M
2021-03-08 15.33 15.62 15.02 15.13 2.9M
2021-03-05 15.38 15.48 15.20 15.28 2.8M
2021-03-04 15.72 15.77 15.06 15.49 3.6M
2021-03-03 15.40 15.86 15.39 15.72 2.5M
2021-03-02 15.58 15.78 15.29 15.40 3.3M
2021-03-01 15.27 15.59 15.11 15.58 3.6M
2021-02-26 15.85 15.99 15.36 15.37 3.3M
2021-02-25 16.30 16.49 15.90 16.03 4.0M
2021-02-24 16.45 16.61 15.95 16.27 5.6M
2021-02-23 16.53 17.18 16.17 16.54 6.5M
2021-02-22 16.89 18.13 16.16 16.69 13.2M
2021-02-19 15.52 16.81 15.42 16.81 4.2M
2021-02-18 15.98 15.98 15.47 15.61 2.5M
2021-02-10 15.07 15.91 14.92 15.62 5.0M
2021-02-09 14.81 15.42 14.60 15.22 2.9M
2021-02-08 15.07 15.16 14.53 14.80 2.9M
2021-02-05 15.43 15.64 15.06 15.11 2.0M
2021-02-04 15.93 15.93 15.11 15.48 2.9M
2021-02-03 15.95 16.17 15.83 15.94 1.8M
2021-02-02 15.28 16.09 15.08 16.06 3.6M
2021-02-01 14.31 15.38 14.19 15.17 2.2M
2021-01-29 14.81 14.93 14.22 14.44 3.0M
2021-01-28 15.11 15.19 14.70 14.74 1.5M
2021-01-27 15.06 15.40 14.83 15.17 2.7M
2021-01-26 15.91 15.91 15.05 15.06 2.8M
2021-01-25 15.91 16.11 15.19 15.61 4.0M
2021-01-22 16.18 16.44 15.84 15.99 2.1M
2021-01-21 15.70 16.44 15.60 16.18 2.7M
2021-01-20 15.75 16.06 15.63 15.72 2.3M
2021-01-19 16.23 16.66 15.73 15.76 3.7M
2021-01-18 15.04 16.25 14.95 16.23 4.2M
2021-01-15 14.57 15.20 14.49 15.04 2.4M
2021-01-14 15.38 15.40 14.16 14.67 7.3M
2021-01-13 16.24 16.37 15.47 15.47 3.5M
2021-01-12 16.00 16.49 15.78 16.24 2.6M
2021-01-11 16.07 16.30 15.88 16.12 3.5M
2021-01-08 16.06 16.30 15.56 15.96 4.0M
2021-01-07 16.73 16.81 15.93 16.02 4.9M
2021-01-06 17.34 17.57 16.19 16.75 6.8M
2021-01-05 16.89 17.44 16.53 17.42 7.4M
2021-01-04 17.10 17.58 16.79 17.32 6.9M