Mengtian Home Group Inc (603216)

603216
🏛️ Chine →
18.93
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
2024-12-31 10.97 11.14 10.81 10.86 2.9M
2024-12-30 11.10 11.12 10.82 10.98 2.9M
2024-12-27 10.90 11.28 10.90 11.19 3.5M
2024-12-26 10.88 11.10 10.85 11.01 2.9M
2024-12-25 11.12 11.14 10.67 10.87 3.8M
2024-12-24 11.36 11.37 10.96 11.13 4.2M
2024-12-23 11.50 11.88 11.13 11.19 7.3M
2024-12-20 11.90 12.16 11.66 11.72 7.3M
2024-12-19 11.70 12.10 11.58 11.73 11.1M
2024-12-18 12.04 12.47 12.04 12.04 18.1M
2024-12-17 14.20 14.20 13.38 13.38 7.7M
2024-12-16 14.45 14.87 14.18 14.87 7.4M
2024-12-13 13.06 13.52 12.85 13.52 20.9M
2024-12-12 11.29 12.29 11.12 12.29 4.5M
2024-12-11 10.92 11.17 10.92 11.17 3.5M
2024-12-10 11.16 11.16 10.87 10.89 2.7M
2024-12-09 10.84 10.98 10.77 10.93 2.6M
2024-12-06 10.78 10.87 10.71 10.85 1.9M
2024-12-05 10.68 10.79 10.65 10.76 1.6M
2024-12-04 10.92 10.93 10.65 10.70 2.2M
2024-12-03 10.95 11.03 10.80 10.90 2.1M
2024-12-02 10.97 11.15 10.82 10.96 4.5M
2024-11-29 10.85 10.97 10.78 10.95 3.8M
2024-11-28 10.80 10.94 10.75 10.81 3.1M
2024-11-27 10.79 10.95 10.51 10.78 3.2M
2024-11-26 10.51 10.90 10.51 10.84 4.5M
2024-11-25 10.24 10.55 10.24 10.55 3.0M
2024-11-22 10.66 10.77 10.26 10.28 2.8M
2024-11-21 10.62 10.68 10.55 10.66 2.5M
2024-11-20 10.45 10.64 10.43 10.63 3.7M
2024-11-19 10.49 10.50 10.33 10.45 2.8M
2024-11-18 10.41 10.54 10.23 10.48 3.2M
2024-11-15 10.39 10.53 10.33 10.37 2.0M
2024-11-14 10.59 10.63 10.34 10.42 1.7M
2024-11-13 10.53 10.62 10.32 10.55 1.8M
2024-11-12 10.52 10.73 10.47 10.54 3.1M
2024-11-11 10.49 10.50 10.40 10.50 2.2M
2024-11-08 10.61 10.64 10.42 10.46 2.5M
2024-11-07 10.29 10.50 10.25 10.48 2.6M
2024-11-06 10.31 10.38 10.20 10.29 2.2M
2024-11-05 10.24 10.40 10.19 10.34 2.3M
2024-11-04 10.06 10.25 10.03 10.25 1.5M
2024-11-01 10.24 10.36 10.04 10.11 1.9M
2024-10-31 10.15 10.38 10.10 10.35 2.0M
2024-10-30 10.21 10.32 10.05 10.16 1.4M
2024-10-29 10.51 10.55 10.19 10.20 2.1M
2024-10-28 10.46 10.50 10.34 10.50 2.3M
2024-10-25 10.31 10.47 10.28 10.47 1.8M
2024-10-24 10.11 10.30 10.11 10.28 1.4M
2024-10-23 10.13 10.23 10.10 10.18 1.5M
2024-10-22 9.96 10.19 9.96 10.14 1.6M
2024-10-21 10.00 10.09 9.94 10.01 1.4M
2024-10-18 9.90 10.10 9.87 10.01 1.8M
2024-10-17 10.06 10.09 9.86 9.90 1.7M
2024-10-16 9.85 10.03 9.80 10.01 1.4M
2024-10-15 9.95 10.12 9.89 9.90 1.8M
2024-10-14 9.98 10.08 9.82 10.03 1.5M
2024-10-11 10.10 10.15 9.80 9.87 1.7M
2024-10-10 9.91 10.29 9.91 10.02 2.2M
2024-10-09 10.89 10.89 9.82 9.90 3.5M
2024-10-08 11.64 11.79 10.52 10.91 7.4M
2024-09-30 10.25 10.83 10.09 10.73 6.9M
2024-09-27 9.63 10.10 9.53 10.09 2.6M
2024-09-26 9.27 9.60 9.22 9.55 1.6M
2024-09-25 9.18 9.46 9.14 9.27 1.4M
2024-09-24 8.93 9.18 8.93 9.14 1.2M
2024-09-23 8.90 8.98 8.80 8.94 0.6M
2024-09-20 9.07 9.09 8.85 8.90 0.8M
2024-09-19 8.80 9.10 8.80 9.07 0.9M
2024-09-18 8.91 8.93 8.60 8.80 1.2M
2024-09-13 9.07 9.15 8.81 8.92 1.1M
2024-09-12 9.05 9.18 9.00 9.06 0.9M
2024-09-11 9.10 9.12 9.01 9.05 0.4M
2024-09-10 8.93 9.11 8.91 9.09 0.8M
2024-09-09 8.96 9.08 8.81 8.97 0.8M
2024-09-06 9.15 9.18 8.92 8.95 1.1M
2024-09-05 9.05 9.15 9.05 9.15 0.6M
2024-09-04 9.10 9.17 9.02 9.07 0.6M
2024-09-03 9.11 9.17 8.97 9.10 0.8M
2024-09-02 9.00 9.20 8.88 9.06 1.1M
2024-08-30 8.93 9.12 8.86 8.99 0.7M
2024-08-29 8.77 8.93 8.70 8.89 0.5M
2024-08-28 8.63 8.82 8.55 8.77 0.5M
2024-08-27 8.70 8.78 8.62 8.63 0.5M
2024-08-26 8.59 8.78 8.57 8.71 0.4M
2024-08-23 8.63 8.69 8.51 8.61 0.4M
2024-08-22 8.79 8.89 8.62 8.63 0.4M
2024-08-21 8.70 8.85 8.67 8.82 0.4M
2024-08-20 9.10 9.10 8.70 8.70 0.7M
2024-08-19 9.09 9.11 8.97 9.01 0.5M
2024-08-16 9.14 9.18 9.03 9.07 0.4M
2024-08-15 9.12 9.18 9.06 9.13 0.5M
2024-08-14 9.18 9.19 9.05 9.12 0.5M
2024-08-13 9.22 9.22 9.04 9.17 0.4M
2024-08-12 9.14 9.19 9.01 9.17 0.5M
2024-08-09 9.08 9.19 9.06 9.14 0.6M
2024-08-08 9.10 9.14 8.95 9.08 0.5M
2024-08-07 9.14 9.14 9.04 9.05 0.5M
2024-08-06 8.97 9.09 8.93 9.08 0.7M
2024-08-05 9.03 9.15 8.89 8.91 0.8M
2024-08-02 9.09 9.13 9.00 9.04 0.5M
2024-08-01 9.00 9.15 9.00 9.10 0.8M
2024-07-31 8.84 9.08 8.83 9.05 0.9M
2024-07-30 8.73 8.85 8.64 8.83 0.6M
2024-07-29 8.74 8.78 8.65 8.73 0.5M
2024-07-26 8.65 8.77 8.65 8.74 0.6M
2024-07-25 8.47 8.69 8.43 8.65 0.6M
2024-07-24 8.52 8.62 8.46 8.48 0.6M
2024-07-23 8.70 8.77 8.53 8.53 0.5M
2024-07-22 8.70 8.70 8.58 8.67 0.5M
2024-07-19 8.58 8.68 8.52 8.65 0.4M
2024-07-18 8.62 8.68 8.40 8.59 0.6M
2024-07-17 8.71 8.76 8.60 8.63 0.5M
2024-07-16 8.68 8.77 8.62 8.71 0.7M
2024-07-15 9.14 9.14 8.94 8.98 0.7M
2024-07-12 9.10 9.23 9.02 9.11 0.9M
2024-07-11 8.89 9.07 8.89 9.06 0.9M
2024-07-10 8.88 8.90 8.70 8.77 0.6M
2024-07-09 8.75 8.90 8.65 8.87 0.8M
2024-07-08 8.95 9.01 8.76 8.79 0.9M
2024-07-05 8.89 9.08 8.80 9.05 0.9M
2024-07-04 9.96 9.96 8.90 8.99 1.5M
2024-07-03 9.39 9.40 9.21 9.24 0.7M
2024-07-02 9.25 9.40 9.20 9.34 0.9M
2024-07-01 9.19 9.29 9.10 9.27 0.9M
2024-06-28 9.18 9.35 9.12 9.18 0.6M
2024-06-27 9.28 9.40 9.23 9.24 0.8M
2024-06-26 9.00 9.31 8.95 9.30 0.9M
2024-06-25 8.98 9.15 8.82 9.06 1.0M
2024-06-24 9.15 9.15 8.75 8.87 1.1M
2024-06-21 9.19 9.35 9.12 9.21 0.6M
2024-06-20 9.31 9.43 9.17 9.25 1.0M
2024-06-19 9.37 9.40 9.28 9.31 0.9M
2024-06-18 9.22 9.32 9.13 9.31 0.9M
2024-06-17 9.41 9.46 9.20 9.21 1.3M
2024-06-14 9.35 9.58 9.22 9.50 1.4M
2024-06-13 9.39 9.49 9.34 9.39 1.1M
2024-06-12 9.21 9.47 9.14 9.43 1.3M
2024-06-11 9.36 9.36 9.05 9.22 1.4M
2024-06-07 9.10 9.41 9.06 9.28 2.3M
2024-06-06 9.28 9.53 8.86 8.94 2.3M
2024-06-05 9.70 9.73 9.45 9.47 1.4M
2024-06-04 9.97 9.99 9.62 9.70 1.9M
2024-06-03 10.26 10.26 9.78 9.91 1.9M
2024-05-31 10.11 10.25 10.02 10.24 1.3M
2024-05-30 10.01 10.15 9.98 10.08 1.2M
2024-05-29 10.08 10.26 9.96 10.10 1.1M
2024-05-28 10.22 10.22 9.99 10.03 1.3M
2024-05-27 10.23 10.32 9.93 10.18 1.5M
2024-05-24 10.41 10.41 10.16 10.19 1.4M
2024-05-23 10.57 10.58 10.29 10.33 2.5M
2024-05-22 10.57 10.84 10.57 10.60 2.6M
2024-05-21 10.58 10.77 10.47 10.52 3.4M
2024-05-20 11.20 11.20 10.70 10.75 5.0M
2024-05-17 11.08 11.36 10.67 11.29 8.0M
2024-05-16 10.59 11.14 10.50 11.08 6.8M
2024-05-15 10.39 10.74 10.23 10.58 2.5M
2024-05-14 10.12 10.37 10.08 10.35 1.3M
2024-05-13 10.38 10.42 10.10 10.14 1.8M
2024-05-10 10.55 10.60 10.33 10.46 1.4M
2024-05-09 10.38 10.54 10.31 10.48 1.5M
2024-05-08 10.44 10.46 10.27 10.28 1.4M
2024-05-07 10.35 10.44 10.24 10.44 1.9M
2024-05-06 10.28 10.42 10.20 10.35 2.3M
2024-04-30 10.05 10.16 9.97 10.11 2.1M
2024-04-29 9.59 10.19 9.56 10.10 3.3M
2024-04-26 9.38 9.53 9.26 9.51 1.8M
2024-04-25 9.29 9.42 9.21 9.35 1.2M
2024-04-24 9.22 9.29 9.17 9.28 1.6M
2024-04-23 8.89 9.28 8.89 9.22 2.1M
2024-04-22 8.98 9.10 8.81 8.96 1.5M
2024-04-19 9.03 9.22 8.94 9.05 1.8M
2024-04-18 9.19 9.33 8.99 9.10 2.3M
2024-04-17 8.64 9.27 8.64 9.23 3.5M
2024-04-16 9.09 9.26 8.51 8.51 3.6M
2024-04-15 10.17 10.33 9.18 9.28 5.0M
2024-04-12 9.92 10.56 9.83 10.18 5.6M
2024-04-11 9.90 10.06 9.82 9.92 3.2M
2024-04-10 10.60 10.66 9.89 9.99 6.7M
2024-04-09 10.60 10.76 10.40 10.72 7.8M
2024-04-08 12.46 12.46 10.81 11.01 15.1M
2024-04-03 10.31 11.33 10.23 11.33 4.5M
2024-04-02 10.50 10.55 10.21 10.30 5.2M
2024-04-01 10.37 10.80 10.30 10.58 6.6M
2024-03-29 11.16 11.21 10.44 10.47 11.0M
2024-03-28 10.87 11.60 10.60 11.60 12.6M
2024-03-27 10.55 11.33 10.46 11.10 11.8M
2024-03-26 10.28 10.79 10.28 10.76 8.3M
2024-03-25 10.00 10.68 9.91 10.17 5.1M
2024-03-22 10.16 10.28 9.91 10.00 2.9M
2024-03-21 10.26 10.32 10.09 10.19 2.6M
2024-03-20 10.21 10.28 10.11 10.24 2.6M
2024-03-19 10.14 10.36 10.01 10.25 4.5M
2024-03-18 10.16 10.25 9.95 10.14 4.8M
2024-03-15 9.86 10.95 9.81 10.17 5.3M
2024-03-14 9.79 9.97 9.65 9.96 2.3M
2024-03-13 9.85 9.87 9.63 9.81 1.7M
2024-03-12 9.70 9.84 9.59 9.84 1.9M
2024-03-11 9.56 9.66 9.48 9.64 1.3M
2024-03-08 9.42 9.69 9.41 9.52 1.7M
2024-03-07 9.52 9.68 9.41 9.43 1.7M
2024-03-06 9.35 9.55 9.29 9.53 1.5M
2024-03-05 9.60 9.60 9.33 9.35 1.5M
2024-03-04 9.76 9.85 9.45 9.60 1.5M
2024-03-01 10.01 10.02 9.65 9.76 2.7M
2024-02-29 9.40 10.07 9.30 10.06 3.6M
2024-02-28 10.67 10.78 9.42 9.42 3.4M
2024-02-27 10.20 10.47 9.98 10.47 1.4M
2024-02-26 9.80 10.30 9.74 10.12 2.2M
2024-02-23 9.53 9.84 9.53 9.82 1.5M
2024-02-22 9.38 9.54 9.31 9.51 1.5M
2024-02-21 9.01 9.57 8.91 9.38 2.0M
2024-02-20 8.95 9.09 8.79 9.04 1.7M
2024-02-19 8.61 9.16 8.55 8.99 3.0M
2024-02-08 7.87 8.53 7.70 8.50 4.0M
2024-02-07 8.35 8.43 7.82 7.87 3.9M
2024-02-06 8.29 8.72 8.00 8.35 4.1M
2024-02-05 9.50 9.59 8.89 8.89 3.0M
2024-02-02 10.31 10.78 9.63 9.88 2.6M
2024-02-01 10.79 10.79 10.29 10.42 2.2M
2024-01-31 11.40 11.50 10.71 10.78 3.1M
2024-01-30 12.01 12.02 11.38 11.44 1.6M
2024-01-29 12.46 12.56 12.02 12.02 1.8M
2024-01-26 12.17 12.57 12.10 12.37 1.9M
2024-01-25 11.76 12.19 11.62 12.16 1.6M
2024-01-24 11.52 12.02 11.27 11.72 1.9M
2024-01-23 11.64 11.80 11.22 11.50 2.4M
2024-01-22 12.84 12.90 11.56 11.80 2.1M
2024-01-19 12.97 13.18 12.74 12.83 1.6M
2024-01-18 13.15 13.26 12.68 12.96 2.4M
2024-01-17 13.20 13.32 13.11 13.12 1.0M
2024-01-16 13.26 13.28 13.03 13.24 0.8M
2024-01-15 13.18 13.31 13.12 13.26 1.1M
2024-01-12 13.19 13.39 13.15 13.18 1.1M
2024-01-11 13.06 13.26 13.06 13.16 0.9M
2024-01-10 13.25 13.29 13.02 13.15 1.0M
2024-01-09 13.09 13.26 13.04 13.19 1.1M
2024-01-08 13.27 13.36 13.01 13.03 0.9M
2024-01-05 13.31 13.40 13.16 13.23 1.2M
2024-01-04 13.18 13.30 13.10 13.30 1.1M
2024-01-03 13.38 13.42 13.12 13.23 1.1M
2024-01-02 13.10 13.42 13.10 13.38 1.7M