Jiangsu Shemar Electric Co Ltd (603530)

603530
🏛️ Chine →
32.36
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 19.12 19.45 19.12 19.19 1.7M
2021-12-30 19.03 19.37 18.97 19.12 1.6M
2021-12-29 19.10 19.21 18.98 19.17 1.3M
2021-12-28 18.95 19.29 18.80 19.24 2.0M
2021-12-27 18.85 19.38 18.59 18.90 2.9M
2021-12-24 20.22 20.24 19.07 19.09 4.9M
2021-12-23 20.17 20.59 19.82 20.25 4.0M
2021-12-22 20.50 20.80 20.12 20.24 5.7M
2021-12-21 22.13 22.13 20.40 21.08 9.7M
2021-12-20 22.09 23.18 21.90 22.22 14.5M
2021-12-17 20.48 21.15 20.32 21.07 5.7M
2021-12-16 20.56 20.75 20.20 20.48 2.9M
2021-12-15 19.77 20.85 19.47 20.55 5.8M
2021-12-14 20.32 20.52 19.80 19.84 2.6M
2021-12-13 20.27 20.63 20.05 20.32 2.9M
2021-12-10 19.89 20.29 19.74 20.14 2.2M
2021-12-09 20.02 20.09 19.60 19.90 1.9M
2021-12-08 19.90 20.29 19.86 20.02 2.5M
2021-12-07 19.96 20.50 19.14 19.99 3.6M
2021-12-06 20.28 20.82 19.78 19.95 3.5M
2021-12-03 19.90 20.35 19.69 20.28 3.2M
2021-12-02 20.31 20.31 19.75 20.03 2.9M
2021-12-01 20.12 20.37 19.85 20.32 3.5M
2021-11-30 20.69 20.69 19.85 20.12 5.7M
2021-11-29 20.29 20.88 20.11 20.77 6.6M
2021-11-26 21.54 21.80 20.35 20.49 12.1M
2021-11-25 19.23 21.09 19.17 21.09 7.4M
2021-11-24 19.12 19.42 18.82 19.17 2.2M
2021-11-23 19.58 19.74 19.10 19.12 3.1M
2021-11-22 19.91 19.99 19.40 19.71 3.1M
2021-11-19 19.39 19.96 19.06 19.90 3.8M
2021-11-18 19.90 20.08 19.50 19.51 3.8M
2021-11-17 19.56 20.28 19.45 20.12 5.8M
2021-11-16 19.18 19.69 18.81 19.55 4.4M
2021-11-15 19.17 19.88 19.08 19.20 3.5M
2021-11-12 18.45 19.28 18.35 19.16 4.0M
2021-11-11 18.73 18.87 18.32 18.43 2.2M
2021-11-10 18.23 18.80 18.22 18.78 2.1M
2021-11-09 18.68 19.39 18.41 18.84 3.1M
2021-11-08 18.43 18.89 18.28 18.67 2.4M
2021-11-05 19.02 19.20 18.43 18.43 2.9M
2021-11-04 18.90 19.50 18.80 19.10 3.4M
2021-11-03 18.46 19.02 18.33 19.02 3.0M
2021-11-02 19.32 19.38 18.23 18.70 3.7M
2021-11-01 19.17 19.23 18.53 19.21 3.8M
2021-10-29 19.04 19.66 18.00 19.06 5.3M
2021-10-28 20.01 20.85 19.80 19.82 5.4M
2021-10-27 20.53 20.60 19.84 19.91 5.0M
2021-10-26 21.50 21.52 20.00 20.39 7.8M
2021-10-25 19.52 20.94 19.11 20.94 5.5M
2021-10-22 19.97 20.20 18.77 19.04 4.6M
2021-10-21 19.47 20.44 19.47 19.83 6.0M
2021-10-20 19.82 20.58 19.52 20.47 8.9M
2021-10-19 20.27 20.79 19.40 19.51 8.9M
2021-10-18 17.67 19.50 17.66 19.50 2.8M
2021-10-15 18.56 18.56 17.59 17.73 2.6M
2021-10-14 17.91 18.63 17.61 18.22 2.8M
2021-10-13 19.20 19.28 17.77 17.97 3.3M
2021-10-12 19.04 19.50 18.63 19.19 3.3M
2021-10-11 19.63 19.79 18.70 19.28 5.0M
2021-10-08 19.73 20.50 18.55 20.00 9.8M
2021-09-30 17.65 19.34 17.65 19.34 4.1M
2021-09-29 17.80 18.45 17.21 17.58 3.1M
2021-09-28 17.73 18.37 17.61 17.93 2.0M
2021-09-27 18.05 18.45 17.32 17.98 2.8M
2021-09-24 18.75 18.78 17.80 18.05 3.2M
2021-09-23 19.01 19.55 18.45 18.63 4.3M
2021-09-22 18.32 19.28 18.32 19.20 5.1M
2021-09-17 18.20 18.99 18.00 18.72 4.4M
2021-09-16 18.53 19.40 18.11 18.36 4.1M
2021-09-15 18.10 18.85 17.58 18.75 5.7M
2021-09-14 18.20 19.02 18.20 18.21 6.1M
2021-09-13 18.30 20.13 18.30 19.35 11.2M
2021-09-10 16.97 18.30 16.97 18.30 4.4M
2021-09-09 16.60 16.66 16.42 16.64 0.8M
2021-09-08 16.46 16.85 16.46 16.66 1.2M
2021-09-07 16.38 16.49 16.29 16.46 0.7M
2021-09-06 16.37 16.68 16.11 16.38 0.9M
2021-09-03 16.56 16.71 16.28 16.37 1.7M
2021-09-02 15.71 16.88 15.50 16.49 2.1M
2021-09-01 15.60 15.88 15.38 15.70 0.8M
2021-08-31 15.76 15.81 15.46 15.55 0.6M
2021-08-30 15.99 15.99 15.65 15.68 0.5M
2021-08-27 15.71 15.97 15.63 15.77 1.0M
2021-08-26 16.32 16.40 15.95 15.99 0.8M
2021-08-25 16.00 16.55 16.00 16.14 0.8M
2021-08-24 16.62 16.62 16.10 16.15 1.2M
2021-08-23 16.05 16.83 16.05 16.58 1.3M
2021-08-20 16.50 16.59 15.91 16.05 0.6M
2021-08-19 16.85 16.85 16.23 16.28 0.9M
2021-08-18 16.51 16.93 16.38 16.77 1.2M
2021-08-17 16.79 16.99 16.41 16.43 0.8M
2021-08-16 16.69 17.25 16.69 16.79 1.1M
2021-08-13 17.01 17.35 16.72 16.74 1.3M
2021-08-12 17.29 17.44 16.90 17.06 1.5M
2021-08-11 17.40 17.51 17.06 17.32 2.6M
2021-08-10 16.18 17.14 16.11 17.00 2.8M
2021-08-09 16.20 16.30 16.04 16.17 0.4M
2021-08-06 16.15 16.32 16.01 16.04 0.5M
2021-08-05 16.09 16.44 15.91 16.31 0.9M
2021-08-04 16.25 16.48 16.06 16.18 0.5M
2021-08-03 16.01 16.50 16.01 16.35 0.8M
2021-08-02 15.80 16.14 15.30 16.11 0.9M
2021-07-30 15.53 15.81 15.42 15.68 0.6M
2021-07-29 15.23 15.48 15.23 15.37 0.5M
2021-07-28 15.81 15.89 15.10 15.18 1.0M
2021-07-27 16.63 16.70 15.96 15.96 0.9M
2021-07-26 16.36 16.90 15.81 16.54 1.1M
2021-07-23 16.76 16.76 16.30 16.36 0.9M
2021-07-22 16.80 16.85 16.66 16.70 0.6M
2021-07-21 16.78 17.04 16.75 16.77 0.5M
2021-07-20 16.75 16.88 16.74 16.76 0.5M
2021-07-19 16.83 16.98 16.56 16.90 0.6M
2021-07-16 17.20 17.20 16.76 16.83 1.1M
2021-07-15 17.31 17.31 17.03 17.07 0.8M
2021-07-14 17.30 17.45 17.23 17.31 0.7M
2021-07-13 17.27 17.44 17.17 17.31 0.6M
2021-07-12 17.39 17.46 17.25 17.27 0.7M
2021-07-09 17.26 17.39 17.00 17.39 0.9M
2021-07-08 17.56 17.56 17.25 17.26 0.8M
2021-07-07 17.34 17.59 17.25 17.47 0.6M
2021-07-06 17.25 17.47 17.25 17.34 0.5M
2021-07-05 17.22 17.52 17.20 17.29 0.5M
2021-07-02 17.61 17.63 17.30 17.32 0.7M
2021-07-01 18.12 18.12 17.48 17.60 0.8M
2021-06-30 17.61 17.79 17.60 17.73 0.6M
2021-06-29 18.14 18.23 17.60 17.72 1.1M
2021-06-28 18.03 18.39 17.90 17.93 1.4M
2021-06-25 17.88 17.93 17.59 17.75 1.0M
2021-06-24 17.59 18.48 17.50 17.95 1.9M
2021-06-23 17.80 17.97 17.56 17.60 0.8M
2021-06-22 17.50 17.88 17.50 17.80 1.1M
2021-06-21 17.35 17.59 17.30 17.50 0.6M
2021-06-18 17.41 17.47 17.28 17.37 0.8M
2021-06-17 17.51 17.64 17.30 17.41 0.6M
2021-06-16 17.30 17.60 17.30 17.50 0.6M
2021-06-15 17.68 17.83 17.32 17.49 0.9M
2021-06-11 18.08 18.09 17.76 17.86 1.1M
2021-06-10 18.15 18.29 17.86 18.00 2.0M
2021-06-09 17.78 18.98 17.73 18.48 3.8M
2021-06-08 17.58 17.66 17.47 17.61 0.7M
2021-06-07 17.36 17.63 17.33 17.42 0.5M
2021-06-04 17.37 17.42 17.29 17.36 0.5M
2021-06-03 17.39 17.52 17.30 17.36 0.6M
2021-06-02 17.54 17.54 17.38 17.39 0.6M
2021-06-01 17.73 17.73 17.43 17.55 0.7M
2021-05-31 17.60 17.75 17.29 17.69 0.8M
2021-05-28 17.86 17.90 17.57 17.60 0.7M
2021-05-27 17.85 18.10 17.80 17.92 1.1M
2021-05-26 17.71 17.90 17.71 17.85 0.8M
2021-05-25 17.68 17.78 17.50 17.71 0.8M
2021-05-24 17.66 17.83 17.50 17.58 1.0M
2021-05-21 17.20 18.50 17.10 17.86 1.9M
2021-05-20 17.21 17.42 17.10 17.16 0.7M
2021-05-19 17.45 17.53 17.13 17.20 0.6M
2021-05-18 17.33 17.45 17.32 17.41 0.4M
2021-05-17 17.48 17.65 17.33 17.36 0.7M
2021-05-14 17.65 17.79 17.28 17.59 0.7M
2021-05-13 17.80 17.88 17.55 17.59 0.6M
2021-05-12 17.50 17.88 17.30 17.78 1.0M
2021-05-11 17.18 17.51 17.05 17.43 0.8M
2021-05-10 17.00 17.40 17.00 17.18 0.5M
2021-05-07 17.86 17.86 17.17 17.35 0.5M
2021-05-06 17.23 17.95 17.09 17.71 0.8M
2021-04-30 17.62 17.70 17.15 17.20 1.0M
2021-04-29 17.61 18.00 17.51 17.62 0.7M
2021-04-28 17.50 18.09 17.50 17.61 1.3M
2021-04-27 18.50 18.57 18.01 18.10 1.0M
2021-04-26 18.62 18.98 18.55 18.57 1.5M
2021-04-23 18.71 19.00 18.51 18.56 1.9M
2021-04-22 18.05 18.26 18.05 18.22 0.6M
2021-04-21 18.53 18.58 18.07 18.12 1.0M
2021-04-20 18.30 18.76 18.29 18.53 1.3M
2021-04-19 17.99 18.35 17.92 18.24 0.7M
2021-04-16 17.81 18.39 17.72 18.08 0.8M
2021-04-15 18.47 18.47 17.73 17.82 1.0M
2021-04-14 18.06 18.36 18.05 18.27 0.7M
2021-04-13 19.00 19.00 18.17 18.23 1.7M
2021-04-12 18.60 19.50 18.60 18.92 1.7M
2021-04-09 18.75 19.18 18.69 18.86 0.9M
2021-04-08 19.22 19.24 18.78 18.82 1.2M
2021-04-07 18.81 19.20 18.80 19.04 1.5M
2021-04-06 18.66 19.36 18.52 18.98 2.0M
2021-04-02 18.62 18.82 18.39 18.46 1.3M
2021-04-01 18.71 19.10 18.31 18.79 1.7M
2021-03-31 18.61 18.80 18.14 18.70 1.4M
2021-03-30 19.80 19.80 18.33 18.57 2.9M
2021-03-29 20.40 20.45 19.51 19.80 2.3M
2021-03-26 20.01 20.49 19.88 20.22 2.1M
2021-03-25 20.22 20.41 19.89 20.05 1.9M
2021-03-24 19.89 20.90 19.85 20.61 3.0M
2021-03-23 20.81 21.15 20.00 20.10 3.6M
2021-03-22 20.45 21.50 20.45 21.24 4.9M
2021-03-19 20.05 20.80 19.88 20.48 3.3M
2021-03-18 20.36 20.90 20.05 20.47 4.4M
2021-03-17 20.91 21.45 20.20 20.32 5.0M
2021-03-16 20.80 22.30 20.50 21.45 9.3M
2021-03-15 19.53 21.45 19.31 21.45 8.8M
2021-03-12 19.20 20.00 18.90 19.50 3.2M
2021-03-11 18.60 19.40 18.51 19.19 2.0M
2021-03-10 18.40 20.00 18.15 19.05 2.7M
2021-03-09 18.99 19.14 18.08 18.40 1.8M
2021-03-08 19.07 20.10 18.80 19.40 2.9M
2021-03-05 19.10 19.14 18.72 18.99 1.8M
2021-03-04 19.33 19.59 19.00 19.23 2.9M
2021-03-03 19.98 20.52 19.30 19.52 5.6M
2021-03-02 18.10 19.83 18.08 19.83 4.5M
2021-03-01 18.00 18.09 17.80 18.03 0.7M
2021-02-26 17.60 17.98 17.60 17.88 0.6M
2021-02-25 17.87 17.99 17.76 17.82 0.5M
2021-02-24 17.97 18.00 17.63 17.87 0.8M
2021-02-23 18.00 18.22 17.76 17.85 0.9M
2021-02-22 18.20 18.42 17.90 18.05 1.6M
2021-02-19 17.51 18.29 17.38 18.11 1.7M
2021-02-18 17.27 17.55 17.27 17.45 0.9M
2021-02-10 16.68 17.19 16.68 17.09 0.9M
2021-02-09 16.80 16.98 16.80 16.81 0.6M
2021-02-08 17.34 17.34 16.51 16.67 0.8M
2021-02-05 17.32 17.48 17.06 17.10 0.5M
2021-02-04 17.31 17.59 17.01 17.30 0.7M
2021-02-03 17.23 17.60 17.20 17.30 0.8M
2021-02-02 17.31 17.68 17.04 17.47 0.8M
2021-02-01 17.40 17.40 17.04 17.23 0.7M
2021-01-29 17.80 17.97 17.00 17.23 1.3M
2021-01-28 18.24 18.36 17.66 17.74 1.2M
2021-01-27 18.17 18.60 17.60 18.43 1.6M
2021-01-26 18.30 18.68 18.13 18.18 1.1M
2021-01-25 19.36 19.49 18.00 18.30 1.8M
2021-01-22 19.67 19.78 19.28 19.30 1.0M
2021-01-21 19.69 19.87 19.59 19.71 1.0M
2021-01-20 19.79 19.80 19.53 19.70 0.6M
2021-01-19 19.50 19.88 19.32 19.70 1.0M
2021-01-18 19.33 19.51 19.10 19.46 1.0M
2021-01-15 19.52 19.52 19.10 19.33 1.0M
2021-01-14 20.24 20.48 18.90 19.26 2.9M
2021-01-13 20.82 20.82 20.00 20.24 1.9M
2021-01-12 20.21 21.95 20.06 20.84 2.6M
2021-01-11 21.55 21.77 20.16 20.26 2.2M
2021-01-08 21.12 21.88 21.12 21.55 1.2M
2021-01-07 21.83 22.25 21.24 21.47 1.8M
2021-01-06 22.35 22.60 21.59 21.79 2.4M
2021-01-05 23.12 23.12 22.33 22.66 2.6M
2021-01-04 22.73 23.35 22.70 23.18 2.7M