Shandong Daye Co Ltd Class A (603278)

603278
🏛️ Chine →
10.76
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 11.20 11.29 11.19 11.20 1,237.3K
09:35 11.20 11.26 11.20 11.20 607.3K
09:40 11.22 11.22 11.17 11.19 526.7K
09:45 11.19 11.24 11.18 11.20 430.8K
09:50 11.20 11.24 11.20 11.20 409.0K
09:55 11.20 11.22 11.13 11.13 619.4K
10:00 11.14 11.19 11.13 11.18 420.3K
10:05 11.18 11.21 11.18 11.19 261.6K
10:10 11.19 11.21 11.18 11.21 335.0K
10:15 11.21 11.21 11.16 11.17 206.8K
10:20 11.17 11.19 11.16 11.19 205.1K
10:25 11.19 11.24 11.19 11.24 328.4K
10:30 11.23 11.26 11.21 11.22 326.6K
10:35 11.22 11.25 11.22 11.23 164.2K
10:40 11.22 11.23 11.20 11.20 174.4K
10:45 11.21 11.22 11.20 11.21 137.7K
10:50 11.22 11.26 11.22 11.24 319.7K
10:55 11.25 11.30 11.24 11.30 514.4K
11:00 11.30 11.32 11.27 11.27 447.3K
11:05 11.28 11.29 11.25 11.26 157.3K
11:10 11.26 11.27 11.24 11.25 227.1K
11:15 11.25 11.26 11.23 11.23 286.3K
11:20 11.23 11.27 11.22 11.25 283.4K
11:25 11.24 11.26 11.23 11.26 238.7K
13:00 11.27 11.27 11.20 11.20 429.9K
13:05 11.20 11.23 11.20 11.22 194.3K
13:10 11.21 11.22 11.19 11.21 246.1K
13:15 11.21 11.21 11.17 11.18 287.3K
13:20 11.18 11.20 11.17 11.20 175.1K
13:25 11.19 11.19 11.17 11.18 208.9K
13:30 11.18 11.19 11.15 11.16 438.8K
13:35 11.16 11.16 11.14 11.15 426.8K
13:40 11.15 11.15 11.11 11.11 503.7K
13:45 11.11 11.15 11.11 11.15 167.9K
13:50 11.15 11.18 11.14 11.16 260.8K
13:55 11.15 11.16 11.13 11.14 117.7K
14:00 11.14 11.14 11.11 11.12 286.5K
14:05 11.12 11.15 11.11 11.15 174.9K
14:10 11.15 11.16 11.14 11.15 160.6K
14:15 11.15 11.16 11.12 11.13 299.3K
14:20 11.14 11.16 11.11 11.13 172.7K
14:25 11.13 11.14 11.11 11.12 171.7K
14:30 11.13 11.16 11.12 11.16 269.1K
14:35 11.15 11.16 11.12 11.13 206.0K
14:40 11.13 11.15 11.13 11.14 341.2K
14:45 11.13 11.15 11.13 11.14 276.9K
14:50 11.14 11.15 11.13 11.15 537.9K
14:55 11.16 11.17 11.15 11.17 219.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 10.79 11.05 10.39 10.76 24.8M
2025-09-25 10.88 11.42 10.76 10.96 33.9M
2025-09-24 10.80 10.94 10.63 10.87 14.3M
2025-09-23 11.10 11.23 10.68 10.91 20.3M
2025-09-22 11.25 11.32 11.10 11.14 15.8M
2025-09-19 11.36 11.40 11.08 11.20 20.7M
2025-09-18 11.54 11.75 11.17 11.30 35.7M
2025-09-17 11.63 11.90 11.54 11.55 39.0M
2025-09-16 11.63 12.15 11.61 11.71 68.7M
2025-09-15 10.85 11.94 10.75 11.94 55.9M
2025-09-12 10.37 11.37 10.28 10.85 47.3M
2025-09-11 10.17 10.38 10.03 10.34 11.2M
2025-09-10 10.24 10.50 10.13 10.18 9.6M
2025-09-09 10.25 10.47 10.10 10.26 11.1M
2025-09-08 10.06 10.42 10.06 10.30 11.1M
2025-09-05 10.00 10.20 9.82 10.09 11.0M
2025-09-04 9.81 10.24 9.75 9.95 15.4M
2025-09-03 10.35 10.45 9.80 9.82 9.6M
2025-09-02 10.14 10.39 9.85 10.25 12.8M
2025-09-01 10.27 10.65 10.14 10.20 13.2M
2025-08-29 10.16 10.26 9.95 10.17 9.0M
2025-08-28 10.30 10.49 9.80 10.15 13.5M
2025-08-27 10.65 10.71 10.25 10.26 10.8M
2025-08-26 10.60 10.70 10.54 10.65 8.5M
2025-08-25 10.71 10.82 10.58 10.68 11.0M
2025-08-22 10.64 10.85 10.53 10.70 11.4M
2025-08-21 10.82 10.88 10.60 10.65 10.0M
2025-08-20 11.01 11.01 10.68 10.83 13.7M
2025-08-19 10.85 11.15 10.66 10.92 20.8M
2025-08-18 10.81 11.13 10.73 10.87 18.8M
2025-08-15 10.65 10.86 10.61 10.79 11.0M
2025-08-14 11.13 11.16 10.59 10.69 16.9M
2025-08-13 10.55 11.16 10.51 11.05 23.5M
2025-08-12 10.60 10.69 10.47 10.50 9.4M
2025-08-11 10.52 10.65 10.43 10.62 8.6M
2025-08-08 10.45 10.54 10.35 10.47 8.1M
2025-08-07 10.57 10.65 10.44 10.49 8.9M
2025-08-06 10.40 10.68 10.40 10.57 14.1M
2025-08-05 10.27 10.47 10.25 10.43 14.1M
2025-08-04 9.92 10.29 9.91 10.28 9.0M
2025-08-01 9.97 10.10 9.90 9.99 7.0M
2025-07-31 9.96 10.13 9.96 10.01 7.8M
2025-07-30 10.14 10.20 9.95 10.00 11.2M
2025-07-29 10.21 10.28 10.13 10.18 8.8M
2025-07-28 10.08 10.40 10.06 10.26 13.2M
2025-07-25 10.16 10.20 10.03 10.08 13.3M
2025-07-24 10.26 10.38 10.14 10.16 18.7M
2025-07-23 10.38 10.85 10.22 10.26 24.9M
2025-07-22 10.02 10.83 10.02 10.43 29.5M
2025-07-21 10.00 10.25 9.95 10.25 20.9M
2025-07-18 10.13 10.13 9.83 9.91 20.1M
2025-07-17 9.68 10.15 9.57 10.13 25.0M
2025-07-16 9.52 9.77 9.43 9.72 21.4M
2025-07-15 9.85 9.86 9.39 9.55 26.0M
2025-07-14 9.25 9.43 9.25 9.39 10.1M
2025-07-11 9.19 9.33 9.13 9.25 7.9M
2025-07-10 9.19 9.25 9.10 9.18 7.7M
2025-07-09 9.35 9.48 9.21 9.24 11.6M
2025-07-08 9.05 9.27 9.02 9.22 7.8M
2025-07-07 9.00 9.05 8.93 9.05 3.8M
2025-07-04 9.17 9.17 8.95 8.98 7.9M
2025-07-03 9.18 9.24 9.12 9.17 5.5M
2025-07-02 9.23 9.25 9.11 9.19 6.3M
2025-07-01 9.17 9.23 9.05 9.22 10.7M
2025-06-30 9.13 9.15 9.06 9.10 5.5M
2025-06-27 9.05 9.19 9.05 9.08 6.3M
2025-06-26 9.17 9.27 9.08 9.08 7.7M
2025-06-25 9.13 9.23 9.07 9.17 8.9M
2025-06-24 8.88 9.20 8.87 9.13 8.4M
2025-06-23 8.72 8.88 8.65 8.86 4.1M
2025-06-20 8.85 8.95 8.67 8.74 6.9M
2025-06-19 8.98 9.12 8.85 8.91 6.2M
2025-06-18 9.12 9.12 8.97 9.05 4.4M
2025-06-17 9.16 9.20 9.04 9.08 5.5M
2025-06-16 8.89 9.18 8.89 9.16 6.5M
2025-06-13 9.08 9.12 8.88 8.88 7.6M
2025-06-12 9.16 9.18 9.05 9.13 4.7M
2025-06-11 9.24 9.26 9.15 9.19 6.0M
2025-06-10 9.40 9.47 9.05 9.16 10.0M
2025-06-09 9.33 9.45 9.29 9.39 6.8M
2025-06-06 9.19 9.44 9.17 9.26 6.2M
2025-06-05 9.17 9.28 9.06 9.24 6.1M
2025-06-04 9.15 9.27 9.07 9.17 5.3M
2025-06-03 9.08 9.14 8.99 9.09 4.6M
2025-05-30 9.40 9.40 9.06 9.06 9.0M
2025-05-29 9.26 9.49 9.24 9.39 7.7M
2025-05-28 9.30 9.46 9.27 9.31 6.5M
2025-05-27 9.39 9.39 9.20 9.30 6.3M
2025-05-26 9.40 9.43 9.27 9.39 6.4M
2025-05-23 9.41 9.67 9.33 9.34 10.5M
2025-05-22 9.61 9.73 9.48 9.49 9.0M
2025-05-21 9.72 9.76 9.52 9.74 11.4M
2025-05-20 9.95 10.00 9.70 9.81 18.4M
2025-05-19 10.29 10.33 9.86 10.05 15.8M
2025-05-16 10.02 10.78 9.76 10.36 29.5M
2025-05-15 10.09 10.10 9.73 9.87 14.5M
2025-05-14 10.17 10.20 10.01 10.09 13.4M
2025-05-13 10.55 10.59 10.11 10.18 14.5M
2025-05-12 10.51 10.60 10.23 10.43 18.1M
2025-05-09 10.84 10.84 10.14 10.19 23.6M
2025-05-08 10.52 11.32 10.52 10.84 40.0M
2025-05-07 10.38 10.55 10.14 10.29 34.0M
2025-05-06 9.85 10.65 9.49 10.18 42.3M
2025-04-30 9.20 9.80 9.13 9.68 25.2M
2025-04-29 8.65 9.28 8.61 9.11 21.1M
2025-04-28 8.99 9.03 8.59 8.71 19.4M
2025-04-25 9.18 9.33 8.88 8.99 15.0M
2025-04-24 9.49 9.74 9.07 9.08 26.5M
2025-04-23 9.70 10.07 9.58 9.79 37.2M
2025-04-22 9.07 9.63 8.94 9.15 18.2M
2025-04-21 8.84 9.05 8.71 9.00 8.9M
2025-04-18 9.35 9.40 8.83 8.86 11.3M
2025-04-17 8.87 9.46 8.87 9.18 15.7M
2025-04-16 9.10 9.22 8.72 8.88 8.6M
2025-04-15 9.01 9.22 8.91 9.14 9.1M
2025-04-14 9.10 9.23 9.00 9.07 11.2M
2025-04-11 8.57 9.10 8.50 8.97 14.3M
2025-04-10 8.37 8.92 8.37 8.65 15.8M
2025-04-09 7.79 8.25 7.21 8.20 17.3M
2025-04-08 8.00 8.18 7.70 7.89 15.4M
2025-04-07 8.49 8.60 8.25 8.25 10.2M
2025-04-03 9.08 9.50 9.01 9.17 15.2M
2025-04-02 9.47 9.56 9.28 9.36 14.1M
2025-04-01 9.56 9.95 9.37 9.75 19.0M
2025-03-31 9.78 9.78 9.10 9.47 19.0M
2025-03-28 10.14 10.44 9.80 9.87 19.8M
2025-03-27 11.00 11.00 10.03 10.09 27.9M
2025-03-26 11.21 11.65 10.97 11.14 23.1M
2025-03-25 11.04 11.50 10.80 11.20 23.3M
2025-03-24 11.50 11.79 10.74 11.02 28.7M
2025-03-21 12.80 12.80 11.79 11.93 49.0M
2025-03-20 11.61 12.80 11.35 12.80 65.0M
2025-03-19 11.69 11.95 11.41 11.64 21.8M
2025-03-18 11.69 12.23 11.46 11.96 38.8M
2025-03-17 11.66 11.82 11.51 11.72 21.7M
2025-03-14 11.03 11.79 10.72 11.61 36.6M
2025-03-13 12.24 12.24 11.15 11.16 46.2M
2025-03-12 12.62 12.96 12.30 12.39 32.9M
2025-03-11 12.79 12.99 12.09 12.56 35.4M
2025-03-10 13.81 14.00 12.65 12.92 32.8M
2025-03-07 13.75 14.20 13.35 13.57 40.2M
2025-03-06 13.05 14.58 13.05 13.66 59.7M
2025-03-05 12.26 13.48 12.11 13.35 67.5M
2025-03-04 11.71 12.87 11.69 12.25 49.0M
2025-03-03 12.19 12.58 11.51 11.70 46.1M
2025-02-28 13.40 14.44 12.58 12.58 44.3M
2025-02-27 12.37 13.98 12.35 13.98 76.5M
2025-02-26 11.43 12.72 11.11 12.71 79.1M
2025-02-25 10.29 11.56 10.22 11.56 24.8M
2025-02-24 10.70 10.83 10.03 10.51 39.6M
2025-02-21 10.97 11.25 10.32 10.66 60.1M
2025-02-20 11.70 12.28 11.37 11.42 45.0M
2025-02-19 11.12 12.00 10.90 11.69 50.8M
2025-02-18 11.08 11.63 10.98 11.23 46.1M
2025-02-17 11.39 12.13 10.77 11.57 52.4M
2025-02-14 10.67 11.24 10.43 11.03 55.8M
2025-02-13 10.62 11.06 10.62 11.06 49.4M
2025-02-12 10.20 10.55 9.95 10.05 43.5M
2025-02-11 10.20 10.98 10.00 10.38 65.1M
2025-02-10 9.63 10.13 9.38 9.98 41.9M
2025-02-07 9.59 10.00 9.34 9.72 53.7M
2025-02-06 8.51 9.60 8.51 9.60 19.3M
2025-02-05 8.63 9.00 8.21 8.73 30.4M
2025-01-27 9.06 9.17 8.43 8.62 26.0M
2025-01-24 9.40 9.49 8.69 9.37 57.3M
2025-01-23 8.70 9.66 8.68 9.66 73.1M
2025-01-22 8.25 9.20 8.13 8.78 42.1M
2025-01-21 8.44 8.64 8.15 8.36 12.8M
2025-01-20 8.48 8.70 8.21 8.39 16.4M
2025-01-17 8.50 8.86 8.31 8.37 21.7M
2025-01-16 8.53 9.00 8.51 8.65 20.9M
2025-01-15 8.60 8.92 8.54 8.63 24.1M
2025-01-14 8.32 8.78 8.10 8.71 33.6M
2025-01-13 7.75 8.60 7.66 8.36 33.1M
2025-01-10 8.17 8.50 7.95 7.97 30.1M
2025-01-09 7.75 8.22 7.68 8.15 27.5M
2025-01-08 7.51 7.87 7.33 7.82 18.9M
2025-01-07 7.56 7.62 7.27 7.56 12.7M
2025-01-06 7.42 7.68 7.20 7.54 13.4M
2025-01-03 7.77 7.83 7.36 7.41 15.5M
2025-01-02 7.55 8.12 7.50 7.78 21.6M