Zhejiang Jinsheng New Materials Co (300849)

300849
🏛️ Chine →
13.60
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
09:30 13.56 13.56 13.36 13.36 253.2K
09:35 13.36 13.36 13.23 13.23 193.0K
09:40 13.25 13.31 13.23 13.26 184.9K
09:45 13.28 13.31 13.26 13.26 50.6K
09:50 13.26 13.32 13.26 13.30 61.7K
09:55 13.31 13.34 13.23 13.23 119.0K
10:00 13.23 13.33 13.22 13.33 58.3K
10:05 13.31 13.31 13.25 13.25 39.7K
10:10 13.25 13.31 13.25 13.31 54.4K
10:15 13.30 13.31 13.30 13.30 12.8K
10:20 13.30 13.30 13.27 13.28 32.2K
10:25 13.29 13.41 13.29 13.39 61.8K
10:30 13.40 13.45 13.39 13.42 66.7K
10:35 13.42 13.44 13.40 13.41 28.4K
10:40 13.40 13.53 13.40 13.49 118.8K
10:45 13.49 13.50 13.42 13.42 22.6K
10:50 13.43 13.43 13.34 13.34 37.1K
10:55 13.36 13.40 13.34 13.39 38.6K
11:00 13.40 13.40 13.35 13.38 26.9K
11:05 13.36 13.38 13.35 13.35 16.4K
11:10 13.35 13.36 13.34 13.34 38.6K
11:15 13.34 13.37 13.34 13.35 16.2K
11:20 13.35 13.38 13.34 13.35 21.0K
11:25 13.37 13.39 13.35 13.35 12.5K
13:00 13.48 13.48 13.40 13.40 39.4K
13:05 13.40 13.42 13.40 13.42 12.2K
13:10 13.41 13.41 13.38 13.39 6.5K
13:15 13.39 13.40 13.37 13.37 10.2K
13:20 13.40 13.40 13.36 13.37 26.2K
13:25 13.37 13.38 13.35 13.36 14.0K
13:30 13.38 13.40 13.37 13.39 24.5K
13:35 13.39 13.41 13.37 13.37 6.1K
13:40 13.39 13.39 13.36 13.36 27.9K
13:45 13.35 13.38 13.34 13.35 21.5K
13:50 13.35 13.35 13.34 13.35 34.0K
13:55 13.34 13.35 13.33 13.33 42.4K
14:00 13.33 13.33 13.31 13.32 43.4K
14:05 13.32 13.33 13.30 13.33 18.6K
14:10 13.34 13.37 13.34 13.36 6.8K
14:15 13.36 13.37 13.31 13.34 80.5K
14:20 13.33 13.34 13.27 13.27 95.2K
14:25 13.26 13.29 13.25 13.29 86.7K
14:30 13.28 13.29 13.25 13.25 116.9K
14:35 13.25 13.25 13.21 13.21 129.3K
14:40 13.22 13.29 13.22 13.29 80.3K
14:45 13.29 13.31 13.28 13.28 50.8K
14:50 13.27 13.30 13.27 13.30 97.9K
14:55 13.30 13.31 13.28 13.30 99.2K
15:40 13.31 13.31 13.31 13.31 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 13.34 13.86 13.34 13.60 4.6M
2025-09-25 13.18 13.55 12.91 13.42 4.3M
2025-09-24 13.12 13.32 12.99 13.18 2.6M
2025-09-23 13.31 13.35 12.81 13.11 3.7M
2025-09-22 13.51 13.56 13.21 13.31 2.8M
2025-09-19 13.41 13.64 13.21 13.53 2.6M
2025-09-18 13.74 13.80 13.32 13.43 5.0M
2025-09-17 14.05 14.05 13.55 13.71 5.2M
2025-09-16 14.40 14.40 13.76 13.91 8.4M
2025-09-15 14.06 15.25 14.06 14.48 12.2M
2025-09-12 14.11 14.11 13.66 13.96 6.7M
2025-09-11 14.39 14.54 13.87 14.11 8.8M
2025-09-10 12.92 15.28 12.82 14.38 14.0M
2025-09-09 13.04 13.07 12.78 12.87 2.1M
2025-09-08 12.77 13.03 12.62 13.00 2.6M
2025-09-05 12.66 12.80 12.41 12.79 2.7M
2025-09-04 12.59 12.82 12.40 12.70 3.0M
2025-09-03 12.99 12.99 12.38 12.46 2.8M
2025-09-02 12.91 12.98 12.50 12.95 3.8M
2025-09-01 12.55 13.01 12.51 12.79 3.3M
2025-08-29 12.83 12.93 12.60 12.62 2.7M
2025-08-28 13.09 13.29 12.40 12.88 5.5M
2025-08-27 13.50 13.59 13.03 13.08 4.8M
2025-08-26 13.50 13.68 13.30 13.51 4.0M
2025-08-25 13.56 13.67 13.31 13.46 4.6M
2025-08-22 13.86 13.89 13.43 13.56 5.4M
2025-08-21 13.82 14.09 13.69 13.84 5.4M
2025-08-20 13.35 14.13 13.20 13.82 7.6M
2025-08-19 13.27 13.32 13.10 13.29 3.5M
2025-08-18 12.92 13.40 12.91 13.31 5.5M
2025-08-15 12.81 13.07 12.81 12.90 3.5M
2025-08-14 13.16 13.20 12.84 12.84 4.0M
2025-08-13 13.34 13.40 13.10 13.14 3.9M
2025-08-12 13.48 13.50 13.24 13.28 3.6M
2025-08-11 13.28 13.49 13.20 13.49 4.3M
2025-08-08 13.31 13.34 13.10 13.21 3.3M
2025-08-07 13.38 13.38 13.14 13.28 4.0M
2025-08-06 13.24 13.30 13.18 13.28 3.2M
2025-08-05 13.14 13.28 13.04 13.23 4.2M
2025-08-04 13.05 13.27 12.97 13.15 3.6M
2025-08-01 13.12 13.37 13.12 13.14 3.9M
2025-07-31 13.38 13.39 13.05 13.05 4.6M
2025-07-30 13.30 13.58 13.07 13.40 8.7M
2025-07-29 12.69 13.50 12.53 13.31 11.7M
2025-07-28 12.67 12.71 12.59 12.68 2.3M
2025-07-25 12.71 12.72 12.57 12.61 3.4M
2025-07-24 12.72 12.76 12.66 12.73 3.0M
2025-07-23 12.81 12.81 12.66 12.69 3.6M
2025-07-22 12.74 12.98 12.60 12.82 7.0M
2025-07-21 12.70 12.73 12.59 12.73 3.6M
2025-07-18 12.72 12.72 12.57 12.59 2.7M
2025-07-17 12.56 12.70 12.52 12.67 2.9M
2025-07-16 12.46 12.63 12.44 12.56 3.2M
2025-07-15 12.63 12.65 12.36 12.45 4.7M
2025-07-14 12.80 12.81 12.62 12.65 4.7M
2025-07-11 12.84 12.86 12.60 12.80 4.9M
2025-07-10 12.84 12.89 12.72 12.87 3.0M
2025-07-09 12.91 13.00 12.81 12.83 5.1M
2025-07-08 12.87 13.05 12.85 12.95 6.2M
2025-07-07 12.89 13.01 12.80 12.86 4.8M
2025-07-04 13.35 13.37 12.83 12.90 10.3M
2025-07-03 13.43 13.67 13.25 13.28 8.5M
2025-07-02 13.16 13.51 13.02 13.45 13.7M
2025-07-01 13.15 13.38 13.01 13.21 18.8M
2025-06-30 13.71 14.16 13.18 13.18 22.1M
2025-06-27 16.50 16.74 16.18 16.48 2.8M
2025-06-26 16.80 16.99 16.29 16.36 4.0M
2025-06-25 16.93 17.06 16.61 16.80 3.2M
2025-06-24 16.60 17.09 16.57 16.90 3.4M
2025-06-23 16.40 16.78 16.40 16.62 3.1M
2025-06-20 16.85 17.08 16.40 16.55 3.6M
2025-06-19 17.29 17.51 16.77 16.85 3.8M
2025-06-18 17.23 17.49 16.70 17.28 3.8M
2025-06-17 17.39 17.68 17.02 17.22 4.4M
2025-06-16 17.29 17.56 17.13 17.40 4.9M
2025-06-13 18.00 18.19 17.01 17.22 8.7M
2025-06-12 19.01 19.19 17.82 18.15 9.8M
2025-06-11 16.34 18.99 16.34 18.51 13.8M
2025-06-10 16.82 17.30 16.20 16.26 6.8M
2025-06-09 16.83 17.41 16.75 16.87 6.7M
2025-06-06 16.60 17.50 16.32 16.81 8.3M
2025-06-05 16.25 16.76 16.03 16.60 8.8M
2025-06-04 15.56 16.38 15.45 16.20 8.3M
2025-06-03 14.84 15.68 14.65 15.50 5.8M
2025-05-30 15.00 15.19 14.72 14.84 3.4M
2025-05-29 14.42 14.96 14.34 14.90 3.7M
2025-05-28 14.51 14.66 14.28 14.42 2.7M
2025-05-27 14.56 14.80 14.31 14.50 3.0M
2025-05-26 14.25 14.88 14.12 14.60 4.4M
2025-05-23 14.56 14.61 14.14 14.25 5.0M
2025-05-22 14.87 15.09 14.52 14.56 4.7M
2025-05-21 15.18 15.40 14.90 14.95 3.8M
2025-05-20 15.22 15.60 15.06 15.28 5.7M
2025-05-19 14.76 15.49 14.72 15.30 7.0M
2025-05-16 14.68 14.97 14.40 14.76 5.6M
2025-05-15 13.83 15.30 13.70 14.91 10.9M
2025-05-14 13.77 13.95 13.43 13.82 3.9M
2025-05-13 13.70 13.98 13.59 13.78 4.9M
2025-05-12 13.64 13.64 13.30 13.52 2.8M
2025-05-09 13.80 13.88 13.47 13.51 2.7M
2025-05-08 13.70 13.85 13.51 13.81 3.9M
2025-05-07 13.98 14.13 13.56 13.69 3.6M
2025-05-06 13.28 13.84 13.20 13.61 4.2M
2025-04-30 13.74 13.80 13.06 13.07 5.4M
2025-04-29 12.86 13.77 12.63 13.59 7.5M
2025-04-28 13.48 13.51 12.85 12.86 3.6M
2025-04-25 13.50 13.68 13.36 13.42 1.9M
2025-04-24 13.88 13.91 13.32 13.44 4.2M
2025-04-23 13.92 14.19 13.68 13.88 4.5M
2025-04-22 14.00 14.30 13.84 13.92 3.9M
2025-04-21 14.63 14.63 13.36 13.95 8.8M
2025-04-18 15.25 15.34 14.60 14.89 3.5M
2025-04-17 15.56 15.75 15.22 15.22 3.4M
2025-04-16 15.80 15.92 15.39 15.55 3.2M
2025-04-15 16.26 16.29 15.53 15.83 4.7M
2025-04-14 14.89 16.18 14.89 15.89 7.4M
2025-04-11 13.79 14.96 13.69 14.78 6.8M
2025-04-10 13.15 13.86 12.85 13.69 5.9M
2025-04-09 12.19 13.19 11.00 12.85 6.6M
2025-04-08 12.44 12.64 11.81 12.36 5.8M
2025-04-07 14.29 14.74 12.53 12.53 6.7M
2025-04-03 15.76 16.40 15.61 15.66 4.6M
2025-04-02 16.19 16.20 15.56 15.78 4.6M
2025-04-01 15.95 16.23 15.83 16.13 3.9M
2025-03-31 16.00 16.18 15.60 16.01 3.5M
2025-03-28 15.58 16.19 15.52 16.10 3.7M
2025-03-27 15.91 16.36 15.65 15.73 4.9M
2025-03-26 15.66 16.06 15.35 15.89 4.4M
2025-03-25 15.18 15.79 15.18 15.43 4.9M
2025-03-24 16.17 16.18 14.93 15.14 6.8M
2025-03-21 16.47 16.47 15.86 15.93 3.8M
2025-03-20 16.35 16.80 16.30 16.39 4.9M
2025-03-19 16.31 16.59 15.89 16.45 4.6M
2025-03-18 16.28 16.54 16.04 16.30 4.1M
2025-03-17 15.79 16.80 15.53 16.26 6.8M
2025-03-14 16.60 16.65 15.74 15.80 6.7M
2025-03-13 16.00 16.56 15.86 16.50 9.7M
2025-03-12 15.40 16.66 15.36 16.11 15.8M
2025-03-11 14.30 15.36 14.08 15.36 12.2M
2025-03-10 14.23 14.36 14.19 14.34 3.6M
2025-03-07 14.16 14.30 14.08 14.20 4.2M
2025-03-06 14.33 14.39 14.11 14.13 5.7M
2025-03-05 14.18 14.39 14.01 14.21 7.3M
2025-03-04 13.77 14.17 13.71 14.16 5.3M
2025-03-03 13.78 13.95 13.62 13.76 2.2M
2025-02-28 13.86 13.86 13.65 13.75 1.9M
2025-02-27 13.89 13.90 13.67 13.85 2.4M
2025-02-26 13.82 13.99 13.82 13.88 2.8M
2025-02-25 13.98 14.05 13.77 13.85 2.8M
2025-02-24 13.79 14.04 13.77 14.03 3.3M
2025-02-21 13.91 13.95 13.75 13.85 2.2M
2025-02-20 13.93 14.02 13.82 13.91 1.9M
2025-02-19 13.78 13.92 13.68 13.92 2.5M
2025-02-18 14.15 14.45 13.81 13.81 5.3M
2025-02-17 14.13 14.19 13.83 14.19 4.7M
2025-02-14 14.00 14.28 13.85 14.06 6.8M
2025-02-13 14.05 14.18 13.67 13.85 4.0M
2025-02-12 14.51 14.67 13.96 14.05 4.8M
2025-02-11 14.05 14.76 13.98 14.30 8.8M
2025-02-10 13.99 14.09 13.91 13.98 3.5M
2025-02-07 13.81 13.94 13.75 13.92 3.3M
2025-02-06 14.00 14.00 13.69 13.81 3.1M
2025-02-05 13.99 14.00 13.82 13.94 2.3M
2025-01-27 13.70 14.17 13.53 13.86 6.4M
2025-01-24 13.40 13.64 13.15 13.60 3.7M
2025-01-23 13.83 13.88 13.44 13.53 3.7M
2025-01-22 13.80 13.90 13.60 13.77 4.5M
2025-01-21 14.02 14.04 13.66 13.90 2.4M
2025-01-20 13.95 14.09 13.83 14.02 3.5M
2025-01-17 13.93 14.02 13.87 13.95 2.2M
2025-01-16 13.85 13.99 13.73 13.98 3.1M
2025-01-15 13.86 14.04 13.78 13.86 2.9M
2025-01-14 13.45 13.95 13.42 13.88 2.7M
2025-01-13 13.25 13.44 13.13 13.42 1.7M
2025-01-10 13.47 13.60 13.13 13.31 2.4M
2025-01-09 13.52 13.70 13.44 13.47 2.3M
2025-01-08 13.38 13.70 13.21 13.51 3.1M
2025-01-07 13.20 13.41 13.19 13.39 1.5M
2025-01-06 13.25 13.37 12.83 13.19 2.0M
2025-01-03 13.77 14.15 13.21 13.27 3.2M
2025-01-02 13.95 14.10 13.46 13.79 3.3M