Shanghai Diesel Engine Co Ltd A (600841)

600841
🏛️ Chine →
6.85
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 11.59 11.85 11.55 11.83 3.2M
2021-12-30 11.86 11.86 11.58 11.58 3.6M
2021-12-29 11.62 11.89 11.47 11.86 3.4M
2021-12-28 11.67 11.67 11.43 11.66 2.3M
2021-12-27 11.41 11.67 11.32 11.59 3.1M
2021-12-24 12.03 12.12 11.42 11.43 5.0M
2021-12-23 11.80 12.10 11.74 12.02 4.7M
2021-12-22 11.80 12.08 11.77 11.85 4.5M
2021-12-21 11.77 11.84 11.60 11.80 4.0M
2021-12-20 11.97 11.97 11.65 11.68 3.7M
2021-12-17 12.34 12.36 11.82 11.93 5.7M
2021-12-16 12.26 12.37 12.13 12.34 4.2M
2021-12-15 12.28 12.37 12.16 12.19 3.1M
2021-12-14 12.66 12.66 12.20 12.26 5.3M
2021-12-13 12.60 12.84 12.52 12.62 5.7M
2021-12-10 12.51 12.69 12.48 12.54 3.8M
2021-12-09 12.86 13.02 12.48 12.56 6.9M
2021-12-08 12.90 13.07 12.70 12.86 5.3M
2021-12-07 13.08 13.26 12.73 12.86 5.0M
2021-12-06 13.52 13.65 13.01 13.03 6.5M
2021-12-03 13.60 13.70 13.11 13.51 9.5M
2021-12-02 13.98 14.10 13.40 13.60 12.0M
2021-12-01 13.64 14.30 13.63 14.00 12.9M
2021-11-30 13.73 14.42 13.38 13.85 21.1M
2021-11-29 12.42 13.64 12.25 13.64 14.4M
2021-11-26 11.97 12.72 11.60 12.40 12.1M
2021-11-25 11.74 11.98 11.57 11.80 4.4M
2021-11-24 11.96 12.25 11.55 11.67 8.5M
2021-11-23 11.50 11.72 11.50 11.65 3.4M
2021-11-22 11.45 11.62 11.33 11.50 4.5M
2021-11-19 11.32 11.58 11.23 11.41 4.0M
2021-11-18 11.65 11.84 11.34 11.38 5.4M
2021-11-17 11.25 11.53 11.25 11.46 2.7M
2021-11-16 11.47 11.57 11.18 11.22 4.7M
2021-11-15 10.92 11.58 10.87 11.48 6.9M
2021-11-12 10.94 11.02 10.76 10.95 3.2M
2021-11-11 10.91 10.98 10.77 10.88 2.4M
2021-11-10 10.76 10.99 10.65 10.90 3.5M
2021-11-09 10.74 10.88 10.52 10.82 3.7M
2021-11-08 10.73 10.91 10.53 10.73 5.8M
2021-11-05 10.41 10.66 10.31 10.44 4.0M
2021-11-04 10.27 10.45 10.19 10.41 3.2M
2021-11-03 10.05 10.25 10.04 10.25 2.3M
2021-11-02 10.43 10.47 9.93 10.06 3.6M
2021-11-01 10.28 10.50 10.13 10.43 2.8M
2021-10-29 10.10 10.42 10.00 10.28 3.3M
2021-10-28 10.06 10.30 9.88 10.15 3.3M
2021-10-27 10.42 10.43 10.11 10.19 2.5M
2021-10-26 10.44 10.58 10.37 10.41 3.0M
2021-10-25 10.20 10.45 10.10 10.41 3.3M
2021-10-22 10.43 10.51 10.20 10.24 4.9M
2021-10-21 11.02 11.05 10.43 10.50 6.8M
2021-10-20 11.24 11.25 10.96 11.05 3.7M
2021-10-19 11.13 11.26 10.98 11.24 3.1M
2021-10-18 11.00 11.27 10.88 11.15 2.9M
2021-10-15 11.34 11.34 10.97 11.00 3.9M
2021-10-14 11.15 11.47 11.07 11.34 4.8M
2021-10-13 11.05 11.27 10.80 11.17 4.4M
2021-10-12 11.60 11.68 10.80 11.02 8.0M
2021-10-11 11.73 11.86 11.26 11.60 7.0M
2021-10-08 12.19 12.35 11.43 11.75 9.4M
2021-09-30 11.93 12.29 11.76 11.97 10.7M
2021-09-29 12.83 12.90 11.99 12.00 17.2M
2021-09-28 14.06 14.06 12.70 13.28 26.3M
2021-09-27 14.11 14.11 13.54 14.11 36.1M
2021-09-24 11.76 12.83 11.76 12.83 13.1M
2021-09-23 12.35 12.35 11.61 11.66 8.0M
2021-09-22 11.88 12.54 11.70 12.18 8.9M
2021-09-17 11.36 11.98 11.25 11.94 9.1M
2021-09-16 11.36 11.63 11.14 11.50 5.1M
2021-09-15 11.41 11.45 11.10 11.39 4.7M
2021-09-14 11.43 11.54 11.20 11.50 5.7M
2021-09-13 11.54 11.73 11.22 11.42 6.2M
2021-09-10 11.96 11.96 11.35 11.43 9.2M
2021-09-09 11.52 12.08 11.47 12.00 13.4M
2021-09-08 11.50 11.65 11.36 11.60 9.2M
2021-09-07 11.57 11.77 11.29 11.65 17.5M
2021-09-06 10.40 11.42 10.31 11.42 12.7M
2021-09-03 10.55 10.87 10.31 10.38 4.2M
2021-09-02 10.31 10.59 10.28 10.54 3.2M
2021-09-01 10.58 10.75 10.22 10.42 3.9M
2021-08-31 10.78 10.78 10.39 10.64 4.3M
2021-08-30 10.78 10.92 10.42 10.80 5.0M
2021-08-27 11.00 11.26 10.69 10.89 7.3M
2021-08-26 10.74 11.08 10.56 10.80 5.6M
2021-08-25 10.81 10.85 10.54 10.80 4.5M
2021-08-24 10.51 11.22 10.51 10.93 8.4M
2021-08-23 10.50 10.65 10.42 10.52 4.1M
2021-08-20 10.30 10.41 10.10 10.33 3.4M
2021-08-19 10.61 10.72 10.30 10.34 3.6M
2021-08-18 10.30 10.75 10.21 10.61 4.6M
2021-08-17 11.02 11.09 10.26 10.36 7.1M
2021-08-16 10.57 11.27 10.45 10.98 9.3M
2021-08-13 10.63 10.85 10.55 10.67 6.3M
2021-08-12 11.32 11.33 10.65 10.66 14.9M
2021-08-11 10.33 11.32 10.33 11.32 11.5M
2021-08-10 9.98 10.40 9.96 10.29 7.8M
2021-08-09 9.80 10.10 9.72 9.97 4.4M
2021-08-06 9.65 9.90 9.48 9.87 4.7M
2021-08-05 9.60 9.72 9.49 9.60 3.2M
2021-08-04 9.38 9.72 9.36 9.65 3.7M
2021-08-03 9.48 9.57 9.38 9.47 3.7M
2021-08-02 9.32 9.51 9.26 9.50 3.3M
2021-07-30 9.21 9.38 9.10 9.34 3.2M
2021-07-29 9.17 9.26 9.04 9.20 3.0M
2021-07-28 9.21 9.21 8.70 9.06 4.1M
2021-07-27 9.81 9.96 9.21 9.23 6.0M
2021-07-26 10.25 10.54 9.85 9.85 7.7M
2021-07-23 10.00 10.23 9.93 10.20 5.4M
2021-07-22 10.22 10.22 10.02 10.08 4.4M
2021-07-21 10.17 10.29 10.02 10.21 6.4M
2021-07-20 9.70 10.25 9.58 10.22 9.0M
2021-07-19 9.83 9.90 9.63 9.76 3.2M
2021-07-16 10.02 10.03 9.81 9.87 4.5M
2021-07-15 9.86 10.13 9.80 10.02 6.1M
2021-07-14 9.73 9.96 9.51 9.96 6.3M
2021-07-13 9.63 9.79 9.53 9.73 3.4M
2021-07-12 9.56 9.85 9.48 9.65 5.4M
2021-07-09 9.44 9.51 9.28 9.45 2.5M
2021-07-08 9.71 9.81 9.52 9.52 2.8M
2021-07-07 9.53 9.72 9.49 9.70 3.7M
2021-07-06 9.86 9.86 9.50 9.64 5.1M
2021-07-05 9.91 10.05 9.63 9.76 8.5M
2021-07-02 9.26 10.29 9.01 9.92 13.3M
2021-07-01 9.14 9.70 9.00 9.35 4.7M
2021-06-30 9.38 9.38 9.02 9.11 3.7M
2021-06-29 9.27 9.46 9.22 9.38 3.3M
2021-06-28 9.35 9.47 9.23 9.31 3.8M
2021-06-25 9.79 9.79 9.31 9.46 6.0M
2021-06-23 10.28 10.38 9.78 9.79 9.4M
2021-06-22 9.60 10.10 9.60 9.91 8.8M
2021-06-21 10.00 10.00 9.36 9.80 12.2M
2021-06-18 9.02 9.69 9.00 9.69 7.5M
2021-06-17 8.94 9.03 8.75 8.81 2.1M
2021-06-16 9.11 9.16 8.92 8.96 1.9M
2021-06-15 8.80 9.25 8.80 9.17 2.3M
2021-06-11 9.23 9.28 9.11 9.15 2.0M
2021-06-10 9.35 9.56 9.29 9.29 3.4M
2021-06-09 9.30 9.35 9.24 9.33 2.4M
2021-06-08 9.25 9.40 9.19 9.30 3.5M
2021-06-07 9.17 9.34 9.10 9.27 3.1M
2021-06-04 9.16 9.18 9.04 9.06 1.9M
2021-06-03 9.01 9.33 8.96 9.16 3.3M
2021-06-02 9.17 9.17 8.96 8.99 2.0M
2021-06-01 9.16 9.21 9.08 9.14 2.1M
2021-05-31 9.10 9.19 9.01 9.13 1.6M
2021-05-28 9.13 9.18 9.06 9.08 1.4M
2021-05-27 9.22 9.23 9.06 9.11 1.9M
2021-05-26 9.25 9.27 9.13 9.16 2.1M
2021-05-25 9.28 9.36 9.18 9.25 2.9M
2021-05-24 9.01 9.32 8.97 9.26 3.1M
2021-05-21 9.02 9.10 8.93 9.00 1.6M
2021-05-20 8.80 9.05 8.80 9.02 2.4M
2021-05-19 8.79 8.93 8.75 8.84 1.3M
2021-05-18 8.80 8.83 8.76 8.79 1.1M
2021-05-17 8.95 9.00 8.82 8.83 1.6M
2021-05-14 8.87 8.96 8.78 8.95 1.8M
2021-05-13 8.84 8.97 8.84 8.87 1.3M
2021-05-12 8.75 8.98 8.68 8.93 1.9M
2021-05-11 8.69 8.83 8.55 8.80 1.8M
2021-05-10 8.89 8.89 8.68 8.70 1.9M
2021-05-07 8.88 8.92 8.79 8.89 1.3M
2021-05-06 8.73 8.90 8.67 8.87 1.5M
2021-04-30 8.78 8.90 8.64 8.73 2.2M
2021-04-29 9.06 9.09 8.80 8.83 2.0M
2021-04-28 8.83 9.04 8.79 9.03 1.8M
2021-04-27 8.90 8.95 8.70 8.81 2.6M
2021-04-26 9.12 9.20 8.84 8.87 3.0M
2021-04-23 9.18 9.24 9.10 9.12 1.5M
2021-04-22 9.12 9.29 9.10 9.22 2.0M
2021-04-21 9.18 9.22 9.07 9.10 2.1M
2021-04-20 9.40 9.46 9.16 9.18 3.8M
2021-04-19 9.34 9.46 9.16 9.46 3.6M
2021-04-16 9.62 9.62 9.22 9.34 4.7M
2021-04-15 9.26 9.66 9.19 9.52 4.7M
2021-04-14 9.14 9.32 9.07 9.27 2.5M
2021-04-13 9.07 9.26 9.03 9.17 1.9M
2021-04-12 9.43 9.43 9.10 9.15 3.8M
2021-04-09 9.42 9.62 9.35 9.41 3.5M
2021-04-08 9.63 9.67 9.38 9.42 4.8M
2021-04-07 9.89 9.90 9.60 9.62 4.6M
2021-04-06 9.75 9.95 9.74 9.77 3.8M
2021-04-02 10.00 10.00 9.70 9.81 6.0M
2021-04-01 10.20 10.38 9.84 9.95 9.2M
2021-03-31 9.96 10.48 9.80 10.20 11.8M
2021-03-30 9.92 10.59 9.82 9.99 16.9M
2021-03-29 8.75 9.63 8.70 9.63 8.0M
2021-03-26 8.69 8.79 8.67 8.75 2.0M
2021-03-25 8.60 8.80 8.50 8.69 1.8M
2021-03-24 8.60 8.76 8.52 8.61 1.7M
2021-03-23 8.82 8.83 8.58 8.61 2.3M
2021-03-22 8.78 8.87 8.73 8.83 1.7M
2021-03-19 8.85 8.88 8.63 8.78 3.2M
2021-03-18 9.13 9.17 8.86 8.87 4.2M
2021-03-17 9.19 9.26 9.08 9.18 3.0M
2021-03-16 9.75 9.80 9.08 9.35 6.3M
2021-03-15 9.82 9.98 9.59 9.73 4.2M
2021-03-12 9.47 9.89 9.32 9.83 4.1M
2021-03-11 9.41 9.59 9.35 9.50 2.4M
2021-03-10 9.59 9.73 9.38 9.43 2.5M
2021-03-09 9.34 9.72 9.01 9.64 5.0M
2021-03-08 9.70 9.80 9.37 9.45 4.6M
2021-03-05 10.12 10.22 9.53 9.76 5.7M
2021-03-04 9.18 10.00 9.16 9.95 8.7M
2021-03-03 8.85 9.64 8.77 9.39 5.8M
2021-03-02 8.92 9.05 8.77 8.85 2.1M
2021-03-01 8.71 8.92 8.66 8.91 2.1M
2021-02-26 8.66 8.83 8.62 8.70 1.6M
2021-02-25 8.66 8.92 8.56 8.82 2.5M
2021-02-24 8.68 8.82 8.58 8.69 1.6M
2021-02-23 8.88 8.90 8.66 8.68 2.4M
2021-02-22 8.73 9.09 8.71 8.87 3.7M
2021-02-19 8.55 8.72 8.43 8.70 2.0M
2021-02-18 8.38 8.58 8.34 8.51 2.0M
2021-02-10 8.35 8.46 8.23 8.30 1.5M
2021-02-09 8.38 8.44 8.30 8.36 1.1M
2021-02-08 8.10 8.29 7.93 8.27 1.1M
2021-02-05 8.32 8.38 8.10 8.11 1.7M
2021-02-04 8.46 8.48 8.20 8.23 2.1M
2021-02-03 8.52 8.58 8.36 8.46 1.7M
2021-02-02 8.52 8.62 8.41 8.53 2.4M
2021-02-01 8.31 8.60 8.25 8.59 2.9M
2021-01-29 8.11 8.45 8.11 8.30 3.6M
2021-01-28 8.14 8.24 7.96 8.04 1.8M
2021-01-27 8.13 8.26 8.09 8.17 1.6M
2021-01-26 8.38 8.48 8.09 8.11 2.7M
2021-01-25 8.54 8.70 8.30 8.34 4.2M
2021-01-22 8.53 8.53 8.29 8.34 2.9M
2021-01-21 8.68 8.69 8.35 8.53 6.2M
2021-01-20 8.84 8.92 8.71 8.75 2.4M
2021-01-19 9.10 9.12 8.84 8.84 2.8M
2021-01-18 9.00 9.17 8.92 9.03 2.7M
2021-01-15 8.88 9.07 8.76 9.03 2.4M
2021-01-14 8.83 9.10 8.65 8.91 4.1M
2021-01-13 9.17 9.26 8.75 8.83 5.0M
2021-01-12 9.34 9.34 9.00 9.15 4.7M
2021-01-11 9.60 9.84 9.30 9.34 7.4M
2021-01-08 9.69 10.49 9.16 10.03 13.3M
2021-01-07 11.10 11.10 10.00 10.00 12.9M
2021-01-06 13.08 13.08 11.03 11.11 19.9M
2021-01-05 11.89 11.89 11.89 11.89 0.7M