Ningbo Shanshan Co Ltd (600884)

600884
🏛️ Chine →
14.83
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 32.53 33.20 32.53 32.77 22.7M
2021-12-30 33.27 33.70 32.37 32.52 28.6M
2021-12-29 32.61 33.72 32.21 33.36 38.9M
2021-12-28 31.27 32.50 31.10 32.46 26.7M
2021-12-27 31.10 32.16 31.06 31.27 24.4M
2021-12-24 32.28 32.48 30.71 31.17 33.7M
2021-12-23 33.00 33.29 32.16 32.28 23.4M
2021-12-22 32.78 33.60 32.78 32.92 17.3M
2021-12-21 32.05 33.17 32.02 32.78 18.5M
2021-12-20 33.08 33.86 32.30 32.53 26.2M
2021-12-17 34.85 34.88 33.31 33.52 33.9M
2021-12-16 34.54 34.88 34.34 34.88 19.0M
2021-12-15 35.46 35.46 34.50 34.55 36.1M
2021-12-14 34.72 35.69 34.58 35.58 35.9M
2021-12-13 36.05 36.28 34.47 35.10 56.7M
2021-12-10 36.00 36.80 35.11 36.30 34.1M
2021-12-09 37.00 37.37 36.20 36.30 29.7M
2021-12-08 36.45 37.69 36.45 37.34 24.7M
2021-12-07 37.79 38.01 35.67 36.29 31.0M
2021-12-06 38.50 38.85 37.50 37.56 27.6M
2021-12-03 39.00 39.21 38.15 38.50 29.1M
2021-12-02 38.42 39.25 38.00 38.44 38.4M
2021-12-01 37.43 39.10 36.70 38.71 54.2M
2021-11-30 38.03 38.17 36.76 37.43 36.4M
2021-11-29 35.20 38.38 35.20 37.68 68.6M
2021-11-26 34.41 37.30 34.31 36.00 61.7M
2021-11-25 35.00 35.51 34.27 34.40 33.3M
2021-11-24 36.22 36.88 35.00 35.10 49.5M
2021-11-23 37.71 37.71 36.52 36.79 38.7M
2021-11-22 36.34 38.35 36.34 37.88 50.6M
2021-11-19 36.34 37.19 35.68 36.23 34.7M
2021-11-18 36.41 36.88 35.36 36.33 37.5M
2021-11-17 35.10 36.68 35.10 36.51 43.1M
2021-11-16 36.05 36.62 35.03 35.08 39.2M
2021-11-15 37.30 37.43 35.58 36.51 43.9M
2021-11-12 37.90 38.77 37.10 37.74 39.4M
2021-11-11 38.71 39.13 37.65 38.48 37.5M
2021-11-10 40.30 40.51 37.80 38.70 56.8M
2021-11-09 40.00 41.08 39.30 40.86 55.7M
2021-11-08 36.97 40.30 36.88 39.99 63.1M
2021-11-05 37.60 38.97 37.10 37.10 40.4M
2021-11-04 37.66 39.47 37.66 37.98 54.2M
2021-11-03 37.50 37.99 36.07 37.52 50.7M
2021-11-02 39.15 39.48 37.60 38.14 62.0M
2021-11-01 41.69 42.80 38.95 39.10 78.7M
2021-10-29 42.00 42.96 39.65 41.87 64.7M
2021-10-28 43.00 44.30 41.32 42.37 64.8M
2021-10-27 41.08 43.40 40.82 42.85 55.0M
2021-10-26 40.50 42.34 40.50 41.18 49.5M
2021-10-25 39.57 41.50 39.41 40.46 50.4M
2021-10-22 39.30 41.78 38.61 39.57 51.3M
2021-10-21 38.86 40.18 38.59 39.50 47.7M
2021-10-20 38.64 40.17 38.31 39.08 63.2M
2021-10-19 38.50 38.71 37.47 38.43 50.8M
2021-10-18 38.99 38.99 37.29 38.78 65.7M
2021-10-15 34.50 38.30 34.32 38.30 83.8M
2021-10-14 33.68 35.40 33.20 34.82 67.1M
2021-10-13 30.75 33.08 30.31 32.90 51.4M
2021-10-12 30.99 32.21 30.04 30.88 49.7M
2021-10-11 32.21 32.72 30.01 31.16 56.4M
2021-10-08 34.65 35.10 32.02 32.73 46.0M
2021-09-30 33.78 35.49 32.76 34.31 45.9M
2021-09-29 33.61 35.40 33.03 33.25 48.6M
2021-09-28 34.00 35.12 33.45 33.69 62.1M
2021-09-27 39.02 39.45 35.12 35.12 70.0M
2021-09-24 36.91 40.80 36.08 39.02 70.8M
2021-09-23 37.35 38.80 36.84 37.20 58.6M
2021-09-22 37.10 38.25 36.46 36.83 52.4M
2021-09-17 37.45 38.98 36.30 37.49 75.6M
2021-09-16 39.29 39.39 36.51 37.41 98.0M
2021-09-15 37.46 39.93 37.20 39.48 147.1M
2021-09-14 32.69 36.30 31.50 36.30 117.0M
2021-09-13 33.95 34.18 32.44 33.00 55.3M
2021-09-10 32.49 34.28 31.70 33.57 61.7M
2021-09-09 33.47 34.42 31.92 32.53 54.4M
2021-09-08 32.66 33.64 31.97 32.62 64.8M
2021-09-07 29.50 32.75 29.50 32.11 72.0M
2021-09-06 29.23 30.20 28.50 29.85 41.5M
2021-09-03 31.32 32.38 29.01 29.40 68.5M
2021-09-02 31.01 32.26 30.51 31.67 61.6M
2021-09-01 35.28 35.78 31.10 31.76 118.9M
2021-08-31 31.70 35.15 30.60 34.56 108.6M
2021-08-30 32.27 34.11 31.89 32.01 82.2M
2021-08-27 32.20 32.49 30.88 32.00 67.4M
2021-08-26 32.27 34.50 31.80 32.54 115.5M
2021-08-25 29.94 32.10 29.47 31.68 77.0M
2021-08-24 29.99 31.53 29.99 30.13 59.5M
2021-08-23 30.44 30.55 28.50 30.01 55.8M
2021-08-20 29.00 30.88 28.72 30.52 59.2M
2021-08-19 28.51 30.32 28.00 29.39 46.6M
2021-08-18 28.55 29.46 28.39 28.82 35.2M
2021-08-17 29.43 30.18 28.70 28.85 46.1M
2021-08-16 31.15 31.16 29.39 29.57 66.5M
2021-08-13 32.07 33.43 31.29 31.78 67.8M
2021-08-12 30.50 34.01 30.08 32.92 94.1M
2021-08-11 29.82 31.50 29.67 31.12 83.3M
2021-08-10 30.05 30.15 28.66 29.56 83.0M
2021-08-09 29.00 29.87 27.50 29.60 71.0M
2021-08-06 29.38 31.00 29.08 30.06 96.1M
2021-08-05 28.98 28.98 27.88 28.55 61.6M
2021-08-04 26.19 28.83 26.19 28.83 97.1M
2021-08-03 29.14 29.14 26.10 26.21 90.1M
2021-08-02 27.60 28.68 27.11 28.47 81.4M
2021-07-30 27.43 27.95 26.60 27.07 56.3M
2021-07-29 27.41 28.13 26.91 27.90 71.3M
2021-07-28 26.00 27.50 25.37 26.69 74.7M
2021-07-27 29.60 30.03 26.88 27.07 88.7M
2021-07-26 29.15 29.92 28.27 29.46 53.4M
2021-07-23 30.82 31.22 29.12 29.63 79.9M
2021-07-22 31.20 31.29 29.55 30.72 80.4M
2021-07-21 30.60 31.73 29.84 31.43 88.0M
2021-07-20 29.70 30.45 29.22 29.86 62.3M
2021-07-19 33.00 34.15 30.12 30.12 98.4M
2021-07-16 32.87 34.80 31.70 33.47 71.3M
2021-07-15 30.51 33.84 30.50 32.25 95.1M
2021-07-14 31.23 32.89 30.62 30.90 80.1M
2021-07-13 30.91 32.50 30.21 31.72 96.6M
2021-07-12 29.69 31.50 29.07 30.96 120.0M
2021-07-09 28.30 29.47 26.77 28.64 140.3M
2021-07-08 25.89 27.47 25.89 27.47 117.1M
2021-07-07 22.41 24.97 22.02 24.97 112.3M
2021-07-06 22.30 23.30 22.05 22.70 71.3M
2021-07-05 22.46 22.88 21.66 22.05 70.0M
2021-07-02 22.00 22.85 21.65 22.47 55.2M
2021-07-01 23.33 23.63 22.45 22.50 54.5M
2021-06-30 21.06 23.54 21.06 23.32 93.1M
2021-06-29 21.50 22.05 21.23 21.40 46.1M
2021-06-28 21.41 21.66 21.14 21.21 51.1M
2021-06-25 21.29 21.80 20.88 21.32 41.2M
2021-06-24 22.34 22.35 21.04 21.37 49.9M
2021-06-23 21.35 22.59 20.92 22.20 76.0M
2021-06-22 21.79 21.79 20.75 21.39 51.7M
2021-06-21 20.39 21.50 20.39 21.38 58.2M
2021-06-18 19.06 20.66 19.03 20.42 56.3M
2021-06-17 19.17 19.49 18.83 19.34 34.5M
2021-06-16 20.17 20.34 18.84 18.91 59.4M
2021-06-15 20.38 20.94 19.80 20.17 47.0M
2021-06-11 20.73 21.22 19.86 20.34 57.7M
2021-06-10 20.13 21.07 19.91 20.63 69.9M
2021-06-09 19.90 20.95 19.51 20.32 60.2M
2021-06-08 20.00 20.98 19.73 19.99 79.8M
2021-06-07 18.78 20.46 18.74 19.89 111.1M
2021-06-04 17.50 18.91 17.20 18.60 79.2M
2021-06-03 17.70 18.16 17.19 17.51 48.8M
2021-06-02 17.76 18.39 17.36 17.51 54.2M
2021-06-01 17.50 17.79 17.15 17.66 44.5M
2021-05-31 16.43 17.81 16.37 17.65 75.9M
2021-05-28 16.19 16.97 16.10 16.44 63.1M
2021-05-27 16.48 16.58 16.04 16.13 36.1M
2021-05-26 16.59 16.73 16.33 16.50 20.3M
2021-05-25 16.66 16.84 16.19 16.53 33.6M
2021-05-24 16.93 17.42 16.68 16.85 35.4M
2021-05-21 17.55 17.58 16.67 16.76 40.3M
2021-05-20 17.20 17.58 17.06 17.17 27.5M
2021-05-19 16.90 17.67 16.83 17.38 39.0M
2021-05-18 16.86 17.68 16.79 16.82 34.9M
2021-05-17 17.00 17.54 16.85 16.86 33.5M
2021-05-14 16.58 17.10 16.10 17.03 33.0M
2021-05-13 16.41 16.86 16.28 16.47 18.2M
2021-05-12 16.35 16.75 15.78 16.65 29.0M
2021-05-11 16.50 16.58 15.93 16.40 26.8M
2021-05-10 16.50 17.05 16.34 16.76 30.1M
2021-05-07 16.77 16.92 16.48 16.54 28.3M
2021-05-06 17.00 17.14 16.36 16.77 49.9M
2021-04-30 15.73 17.11 15.73 17.00 68.3M
2021-04-29 15.58 15.85 15.32 15.76 39.2M
2021-04-28 14.96 15.37 14.71 15.20 18.7M
2021-04-27 14.83 15.15 14.65 14.96 22.8M
2021-04-26 15.35 15.62 15.13 15.18 27.1M
2021-04-23 14.86 15.54 14.79 15.35 33.4M
2021-04-22 14.86 15.10 14.80 14.89 23.3M
2021-04-21 14.22 14.95 14.16 14.90 40.0M
2021-04-20 14.52 14.57 14.23 14.31 29.7M
2021-04-19 13.40 14.67 13.36 14.50 63.7M
2021-04-16 13.26 13.49 13.12 13.40 20.0M
2021-04-15 13.40 13.46 13.09 13.29 18.5M
2021-04-14 12.88 13.49 12.87 13.40 31.7M
2021-04-13 13.31 13.36 12.72 12.94 37.4M
2021-04-12 14.75 14.75 13.03 13.15 60.1M
2021-04-09 15.04 15.15 14.35 14.35 36.6M
2021-04-08 15.45 15.56 15.00 15.04 33.0M
2021-04-07 15.80 15.80 15.26 15.58 32.7M
2021-04-06 15.50 16.37 15.15 15.63 68.9M
2021-04-02 14.60 15.17 14.38 14.92 33.6M
2021-04-01 14.58 14.69 13.38 14.60 43.1M
2021-03-31 14.45 14.78 14.33 14.59 22.4M
2021-03-30 14.73 14.85 14.40 14.43 30.2M
2021-03-29 15.34 15.35 14.52 14.73 34.0M
2021-03-26 14.95 15.36 14.94 15.28 19.6M
2021-03-25 14.51 15.38 14.49 14.96 21.2M
2021-03-24 15.20 15.28 14.64 14.73 20.6M
2021-03-23 15.46 15.69 15.02 15.19 20.9M
2021-03-22 15.15 15.72 14.88 15.41 27.6M
2021-03-19 15.22 15.65 14.98 15.05 29.2M
2021-03-18 15.90 16.16 15.54 15.66 26.2M
2021-03-17 15.00 16.08 14.95 15.75 45.9M
2021-03-16 17.06 17.15 15.31 15.31 59.3M
2021-03-15 17.02 17.23 16.67 17.01 27.2M
2021-03-12 16.89 17.31 16.75 16.98 36.5M
2021-03-11 16.50 17.08 16.27 16.68 35.1M
2021-03-10 16.70 17.15 16.40 16.80 37.9M
2021-03-09 16.45 17.25 16.36 16.41 52.5M
2021-03-08 17.00 17.59 16.57 16.58 68.8M
2021-03-05 14.80 16.57 14.65 16.57 66.2M
2021-03-04 15.50 15.50 14.94 15.06 21.8M
2021-03-03 15.11 15.65 14.89 15.45 24.3M
2021-03-02 15.18 15.21 14.88 15.10 25.0M
2021-03-01 14.50 15.15 14.40 15.04 34.3M
2021-02-26 14.50 14.73 14.21 14.31 30.6M
2021-02-25 15.34 15.41 14.81 14.95 23.1M
2021-02-24 15.84 15.95 15.10 15.27 27.5M
2021-02-23 15.77 16.12 15.20 15.70 27.9M
2021-02-22 15.75 16.62 15.74 16.15 36.5M
2021-02-19 15.94 16.08 15.58 15.85 30.8M
2021-02-18 16.33 16.35 15.58 15.97 35.3M
2021-02-10 16.20 16.38 15.73 15.95 34.6M
2021-02-09 15.00 16.36 14.90 15.89 54.0M
2021-02-08 15.10 15.20 14.33 14.87 55.2M
2021-02-05 17.08 17.27 15.54 15.54 65.8M
2021-02-04 17.54 17.65 16.38 17.27 53.1M
2021-02-03 17.48 17.73 16.87 16.91 30.8M
2021-02-02 17.81 17.95 17.30 17.47 45.0M
2021-02-01 16.85 17.60 16.85 17.55 42.3M
2021-01-29 16.54 17.15 16.25 16.70 41.9M
2021-01-28 17.02 17.19 16.25 16.43 47.9M
2021-01-27 17.66 17.77 16.78 17.48 44.8M
2021-01-26 17.80 18.14 17.26 17.65 55.3M
2021-01-25 18.48 19.00 17.86 17.91 80.9M
2021-01-22 18.35 18.81 17.85 18.53 69.8M
2021-01-21 17.40 18.62 17.08 18.35 95.1M
2021-01-20 15.73 17.22 15.67 17.22 89.1M
2021-01-19 16.11 16.32 15.60 15.65 39.3M
2021-01-18 16.10 16.48 15.80 16.15 49.3M
2021-01-15 15.85 16.54 15.61 16.42 47.8M
2021-01-14 15.89 16.22 15.23 15.83 50.6M
2021-01-13 16.39 16.91 15.81 15.91 60.1M
2021-01-12 15.34 16.64 15.32 16.25 67.2M
2021-01-11 16.21 16.45 15.34 15.40 65.3M
2021-01-08 16.69 16.69 15.55 16.14 57.0M
2021-01-07 16.47 16.91 15.63 16.50 81.5M
2021-01-06 18.00 18.08 16.06 16.47 95.4M
2021-01-05 18.46 18.46 17.40 17.83 72.9M
2021-01-04 18.03 18.82 17.84 18.58 70.9M