SEP Analytical Shanghai Co Ltd (301228)

301228
🏛️ Chine →
30.25
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 30.62 30.94 30.50 30.92 140.2K
09:35 30.84 31.46 30.70 31.34 170.6K
09:40 31.33 31.83 31.23 31.79 311.4K
09:45 31.77 31.88 31.49 31.49 299.1K
09:50 31.48 31.51 31.27 31.39 177.9K
09:55 31.37 31.50 31.10 31.50 327.1K
10:00 31.50 32.20 31.36 31.66 267.4K
10:05 31.63 31.66 31.00 31.52 114.4K
10:10 31.51 31.90 31.45 31.90 102.5K
10:15 31.90 31.90 31.65 31.72 62.4K
10:20 31.72 31.76 31.61 31.72 65.8K
10:25 31.73 31.85 31.73 31.80 63.3K
10:30 31.79 31.98 31.79 31.87 116.0K
10:35 31.89 31.89 31.68 31.68 30.8K
10:40 31.65 31.69 31.58 31.64 74.9K
10:45 31.64 31.65 31.62 31.65 14.0K
10:50 31.64 31.74 31.64 31.72 17.0K
10:55 31.74 31.80 31.70 31.77 57.7K
11:00 31.70 31.70 31.60 31.60 53.3K
11:05 31.59 31.64 31.56 31.60 23.5K
11:10 31.60 31.60 31.46 31.60 86.7K
11:15 31.65 31.76 31.60 31.75 24.9K
11:20 31.74 31.76 31.64 31.70 37.2K
11:25 31.70 31.73 31.70 31.71 11.1K
13:00 31.71 31.71 31.51 31.64 74.9K
13:05 31.57 31.66 31.57 31.63 45.2K
13:10 31.64 31.91 31.64 31.78 170.3K
13:15 31.82 31.85 31.64 31.64 57.6K
13:20 31.66 31.66 31.57 31.59 73.9K
13:25 31.59 31.77 31.59 31.72 33.5K
13:30 31.72 31.92 31.68 31.80 117.7K
13:35 31.78 31.79 31.74 31.79 15.3K
13:40 31.79 31.88 31.79 31.86 28.5K
13:45 31.84 31.84 31.79 31.83 66.0K
13:50 31.86 31.97 31.83 31.83 115.2K
13:55 31.83 31.84 31.74 31.75 39.3K
14:00 31.77 31.78 31.65 31.71 99.0K
14:05 31.70 31.83 31.69 31.80 74.1K
14:10 31.78 31.85 31.76 31.81 21.1K
14:15 31.81 31.86 31.76 31.78 30.9K
14:20 31.78 31.78 31.70 31.71 21.1K
14:25 31.71 31.71 31.60 31.65 55.4K
14:30 31.65 31.74 31.62 31.71 90.0K
14:35 31.72 31.86 31.71 31.85 148.3K
14:40 31.85 31.90 31.83 31.85 90.7K
14:45 31.84 31.85 31.77 31.77 87.2K
14:50 31.77 31.83 31.74 31.81 116.7K
14:55 31.80 31.81 31.79 31.80 65.2K
15:40 31.82 31.82 31.82 31.82 82.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 31.49 31.49 30.21 30.25 3.8M
2025-09-25 31.82 32.79 31.00 31.53 4.3M
2025-09-24 30.60 32.20 30.50 31.82 4.5M
2025-09-23 31.54 31.98 30.10 30.98 5.1M
2025-09-22 30.41 33.56 30.00 31.51 8.4M
2025-09-19 29.69 30.55 29.50 29.88 3.6M
2025-09-18 29.53 31.67 29.17 29.47 7.4M
2025-09-17 30.95 31.18 29.40 29.62 5.0M
2025-09-16 30.41 32.50 29.99 30.65 6.6M
2025-09-15 28.04 30.40 27.90 30.17 6.4M
2025-09-12 28.94 29.10 27.87 28.05 3.2M
2025-09-11 28.85 28.98 28.16 28.95 2.3M
2025-09-10 28.53 29.49 28.49 28.91 2.9M
2025-09-09 29.77 30.70 28.35 28.70 4.6M
2025-09-08 29.27 30.70 29.00 29.90 4.3M
2025-09-05 27.60 29.73 27.01 29.33 6.3M
2025-09-04 27.00 28.12 27.00 27.60 3.8M
2025-09-03 29.07 29.17 27.11 27.22 4.5M
2025-09-02 27.52 30.23 27.47 28.98 8.0M
2025-09-01 26.92 27.69 26.71 27.50 2.6M
2025-08-29 27.93 27.93 26.80 26.91 2.8M
2025-08-28 26.28 28.13 26.25 27.72 5.0M
2025-08-27 27.50 27.50 26.29 26.35 3.3M
2025-08-26 27.30 27.55 27.00 27.33 2.5M
2025-08-25 28.34 28.34 27.12 27.39 5.0M
2025-08-22 27.47 28.61 27.27 28.29 5.0M
2025-08-21 27.24 27.88 26.73 27.75 4.9M
2025-08-20 26.23 27.69 25.87 27.15 6.3M
2025-08-19 26.40 26.55 26.03 26.09 3.0M
2025-08-18 26.55 27.00 26.25 26.36 3.7M
2025-08-15 26.58 26.60 26.00 26.55 4.0M
2025-08-14 27.34 27.34 26.18 26.23 4.6M
2025-08-13 27.24 27.55 26.96 27.35 3.3M
2025-08-12 27.70 27.83 26.94 27.22 3.4M
2025-08-11 27.83 28.27 27.44 27.69 3.2M
2025-08-08 27.40 28.13 27.11 27.83 4.0M
2025-08-07 28.15 28.33 27.19 27.36 5.2M
2025-08-06 29.05 29.44 27.78 28.09 6.1M
2025-08-05 30.22 30.52 28.37 29.05 3.7M
2025-08-04 29.49 30.50 28.83 30.21 3.2M
2025-08-01 29.63 30.01 29.08 29.48 3.2M
2025-07-31 30.41 31.33 27.67 29.87 3.2M
2025-07-30 31.23 31.70 30.18 30.48 2.9M
2025-07-29 31.73 32.03 31.01 31.23 2.4M
2025-07-28 32.49 32.71 31.08 31.73 5.9M
2025-07-25 31.69 33.00 31.49 32.44 5.7M
2025-07-24 30.31 32.67 30.02 32.06 7.7M
2025-07-23 30.88 31.00 29.74 30.32 4.0M
2025-07-22 30.55 31.08 30.11 30.88 5.1M
2025-07-21 29.22 31.40 28.81 30.50 8.4M
2025-07-18 29.82 30.39 27.80 29.20 10.0M
2025-07-17 25.45 30.64 25.43 30.13 12.8M
2025-07-16 25.60 25.78 25.28 25.58 2.0M
2025-07-15 26.50 26.51 25.39 25.58 3.1M
2025-07-14 26.11 26.85 26.11 26.49 2.8M
2025-07-11 26.33 26.47 25.81 26.21 3.2M
2025-07-10 26.63 27.30 26.31 26.40 3.4M
2025-07-09 26.43 28.33 26.35 26.86 5.8M
2025-07-08 26.73 28.25 26.37 26.62 3.9M
2025-07-07 26.52 26.88 26.20 26.80 1.7M
2025-07-04 26.60 26.90 26.35 26.79 2.1M
2025-07-03 26.50 28.19 26.20 26.77 3.7M
2025-07-02 26.80 27.03 26.39 26.63 2.8M
2025-07-01 28.13 28.13 26.01 26.80 6.4M
2025-06-30 27.60 28.58 27.37 28.17 5.3M
2025-06-27 27.33 27.88 26.96 27.77 4.0M
2025-06-26 25.89 27.97 25.80 27.50 9.1M
2025-06-25 25.86 26.23 25.52 25.89 3.5M
2025-06-24 26.19 26.27 25.50 25.81 3.8M
2025-06-23 24.36 26.80 24.26 26.24 7.1M
2025-06-20 24.61 24.89 24.10 24.60 2.3M
2025-06-19 25.30 25.45 24.48 24.85 2.8M
2025-06-18 24.98 25.33 24.83 25.16 1.4M
2025-06-17 25.12 25.42 24.74 25.06 2.0M
2025-06-16 25.08 25.40 24.70 24.97 2.0M
2025-06-13 25.20 25.79 24.85 25.09 2.8M
2025-06-12 25.12 25.56 24.70 25.44 3.5M
2025-06-11 24.72 25.57 24.24 25.12 3.9M
2025-06-10 25.17 27.44 24.20 24.72 4.0M
2025-06-09 24.59 25.35 24.48 24.93 3.4M
2025-06-06 25.10 25.13 24.32 24.46 2.8M
2025-06-05 24.64 25.50 24.30 25.03 3.3M
2025-06-04 24.55 25.10 24.34 24.63 3.2M
2025-06-03 25.18 25.30 24.20 24.56 5.5M
2025-05-30 27.60 27.77 24.43 25.43 14.1M
2025-05-29 25.67 28.67 25.67 28.33 10.9M
2025-05-28 24.43 26.33 24.42 25.80 8.9M
2025-05-27 24.70 25.15 23.82 24.17 5.5M
2025-05-26 25.46 25.46 24.00 24.81 5.6M
2025-05-23 24.71 26.00 24.65 25.55 4.8M
2025-05-22 25.05 25.68 24.77 24.86 3.8M
2025-05-21 25.67 25.90 24.81 25.11 4.2M
2025-05-20 25.86 26.28 25.03 25.60 3.6M
2025-05-19 26.36 26.59 25.70 25.86 3.2M
2025-05-16 26.31 26.65 26.00 26.10 2.8M
2025-05-15 26.64 27.16 26.34 26.42 3.8M
2025-05-14 25.90 27.55 25.64 26.81 6.8M
2025-05-13 25.39 26.10 24.66 25.95 5.0M
2025-05-12 24.52 25.37 24.31 25.03 4.5M
2025-05-09 25.38 26.00 24.53 24.62 5.5M
2025-05-08 25.80 26.66 25.06 25.46 6.1M
2025-05-07 25.99 26.38 25.28 25.96 5.0M
2025-05-06 26.75 26.88 25.81 26.00 5.2M
2025-04-30 25.79 27.00 25.53 26.71 4.4M
2025-04-29 25.86 26.68 25.18 25.79 5.6M
2025-04-28 24.60 26.30 24.26 26.12 6.6M
2025-04-25 25.03 25.03 24.25 24.44 4.1M
2025-04-24 24.10 25.27 23.88 24.99 6.8M
2025-04-23 23.16 25.25 23.16 24.50 8.3M
2025-04-22 22.89 23.50 22.46 23.00 3.5M
2025-04-21 23.18 23.18 21.80 23.00 5.2M
2025-04-18 23.90 24.01 22.80 23.05 3.8M
2025-04-17 24.01 24.47 23.22 23.81 4.8M
2025-04-16 23.86 25.00 23.70 24.25 5.6M
2025-04-15 23.67 25.50 23.67 24.10 7.4M
2025-04-14 23.30 24.01 23.24 23.69 5.6M
2025-04-11 23.00 23.59 22.88 23.01 5.9M
2025-04-10 23.39 25.50 23.05 23.17 11.1M
2025-04-09 19.09 23.52 18.53 23.52 9.0M
2025-04-08 19.00 19.88 18.75 19.60 6.5M
2025-04-07 19.21 20.20 17.47 17.85 7.6M
2025-04-03 20.90 21.56 20.27 20.68 6.0M
2025-04-02 21.42 22.39 21.00 21.11 7.6M
2025-04-01 21.23 22.79 21.23 21.70 7.2M
2025-03-31 20.34 23.88 19.49 21.80 10.7M
2025-03-28 19.68 20.98 19.62 20.54 5.1M
2025-03-27 20.04 20.37 19.33 19.77 4.5M
2025-03-26 18.00 19.89 17.89 19.55 6.0M
2025-03-25 18.50 18.52 17.80 17.95 2.5M
2025-03-24 18.88 19.35 18.00 18.50 3.4M
2025-03-21 18.97 19.41 18.72 18.95 4.4M
2025-03-20 20.63 20.63 19.01 19.29 9.3M
2025-03-19 19.94 21.03 19.73 20.63 7.3M
2025-03-18 19.09 20.31 18.94 19.88 5.7M
2025-03-17 18.95 19.73 18.78 19.05 4.5M
2025-03-14 19.17 19.48 18.67 19.31 4.4M
2025-03-13 19.05 19.05 18.46 18.88 3.0M
2025-03-12 18.99 19.35 18.73 18.81 3.6M
2025-03-11 18.63 19.10 18.16 19.09 4.7M
2025-03-10 18.82 19.99 18.76 18.97 5.2M
2025-03-07 18.87 19.23 18.60 18.88 4.5M
2025-03-06 18.40 19.19 18.21 18.62 5.8M
2025-03-05 18.49 18.51 17.90 18.39 2.7M
2025-03-04 17.64 18.59 17.34 18.32 4.3M
2025-03-03 18.24 18.30 17.29 17.73 6.7M
2025-02-28 18.44 18.80 17.80 18.06 4.9M
2025-02-27 18.59 18.77 17.86 18.54 6.8M
2025-02-26 17.73 18.90 17.41 18.73 8.3M
2025-02-25 17.60 18.15 17.27 17.81 9.1M
2025-02-24 15.96 17.78 15.96 17.60 11.2M
2025-02-21 14.50 16.08 14.36 15.90 8.1M
2025-02-20 14.50 14.68 14.36 14.49 3.5M
2025-02-19 14.16 15.08 14.16 14.60 4.1M
2025-02-18 14.75 14.81 14.21 14.33 3.5M
2025-02-17 15.03 15.05 14.69 14.80 3.5M
2025-02-14 15.10 15.19 14.72 14.98 3.3M
2025-02-13 15.24 15.31 14.95 14.97 2.7M
2025-02-12 15.13 15.34 15.01 15.25 3.3M
2025-02-11 15.18 15.38 14.80 15.12 2.9M
2025-02-10 14.81 15.24 14.68 15.13 3.5M
2025-02-07 15.00 15.38 14.60 14.82 4.7M
2025-02-06 15.11 15.31 14.89 15.02 3.9M
2025-02-05 14.77 15.39 14.77 15.13 4.5M
2025-01-27 15.35 15.37 14.33 14.33 5.0M
2025-01-24 15.07 15.32 14.72 15.10 4.3M
2025-01-23 15.52 15.82 15.06 15.09 4.4M
2025-01-22 15.73 15.90 15.18 15.31 6.4M
2025-01-21 14.85 16.00 14.85 15.41 7.8M
2025-01-20 14.64 14.90 14.10 14.85 4.1M
2025-01-17 14.61 14.73 14.36 14.48 3.5M
2025-01-16 14.69 14.88 14.41 14.64 6.9M
2025-01-15 13.61 15.05 13.61 14.61 10.8M
2025-01-14 12.30 13.66 12.14 13.56 9.6M
2025-01-13 12.46 13.67 12.05 12.27 6.8M
2025-01-10 12.49 12.80 11.75 11.82 4.3M
2025-01-09 12.36 12.91 12.30 12.58 5.4M
2025-01-08 12.20 12.39 11.68 12.08 3.3M
2025-01-07 11.68 12.15 11.68 12.15 4.2M
2025-01-06 12.01 12.01 11.33 11.68 4.0M
2025-01-03 13.20 13.20 12.08 12.10 5.0M
2025-01-02 13.24 13.50 12.64 12.78 5.4M