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
2022-12-30 6.09 6.15 6.05 6.07 2.0M
2022-12-29 6.09 6.15 6.07 6.07 1.8M
2022-12-28 6.20 6.21 6.10 6.12 2.4M
2022-12-27 6.23 6.28 6.20 6.21 2.1M
2022-12-26 6.16 6.25 6.15 6.23 1.7M
2022-12-23 6.14 6.21 6.10 6.15 2.2M
2022-12-22 6.28 6.30 6.13 6.19 2.8M
2022-12-21 6.32 6.37 6.24 6.29 2.3M
2022-12-20 6.32 6.39 6.26 6.31 3.5M
2022-12-19 6.55 6.61 6.33 6.35 4.6M
2022-12-16 6.62 6.66 6.54 6.56 3.6M
2022-12-15 6.67 6.74 6.60 6.68 3.4M
2022-12-14 6.83 6.86 6.65 6.67 4.1M
2022-12-13 6.84 6.94 6.78 6.82 4.0M
2022-12-12 6.88 6.98 6.77 6.83 6.4M
2022-12-09 6.74 7.00 6.68 6.93 12.8M
2022-12-08 6.70 7.05 6.67 6.80 10.8M
2022-12-07 6.70 6.78 6.65 6.72 4.3M
2022-12-06 6.79 6.82 6.67 6.72 4.5M
2022-12-05 6.66 6.79 6.66 6.79 5.5M
2022-12-02 6.80 6.80 6.63 6.65 4.6M
2022-12-01 6.89 6.94 6.67 6.69 7.5M
2022-11-30 6.62 6.85 6.57 6.79 9.8M
2022-11-29 6.47 6.62 6.46 6.60 3.9M
2022-11-28 6.50 6.50 6.33 6.46 3.3M
2022-11-25 6.52 6.62 6.43 6.51 2.7M
2022-11-24 6.58 6.62 6.47 6.52 2.9M
2022-11-23 6.55 6.57 6.46 6.53 2.9M
2022-11-22 6.66 6.66 6.50 6.52 3.1M
2022-11-21 6.53 6.62 6.46 6.62 2.5M
2022-11-18 6.64 6.68 6.57 6.59 3.4M
2022-11-17 6.67 6.74 6.58 6.65 4.2M
2022-11-16 6.72 6.76 6.65 6.71 4.6M
2022-11-15 6.40 6.74 6.39 6.73 8.5M
2022-11-14 6.49 6.53 6.41 6.42 3.4M
2022-11-11 6.55 6.59 6.44 6.45 4.2M
2022-11-10 6.44 6.48 6.40 6.43 3.0M
2022-11-09 6.55 6.55 6.47 6.48 2.1M
2022-11-08 6.60 6.60 6.45 6.51 3.2M
2022-11-07 6.54 6.63 6.52 6.56 4.0M
2022-11-04 6.45 6.56 6.34 6.53 5.2M
2022-11-03 6.45 6.50 6.38 6.40 3.0M
2022-11-02 6.37 6.45 6.32 6.45 4.1M
2022-11-01 6.16 6.35 6.16 6.35 4.8M
2022-10-31 5.85 6.26 5.80 6.15 5.1M
2022-10-28 6.43 6.44 6.06 6.10 4.9M
2022-10-27 6.49 6.50 6.41 6.41 3.4M
2022-10-26 6.35 6.53 6.35 6.43 4.0M
2022-10-25 6.18 6.40 6.08 6.39 5.9M
2022-10-24 6.35 6.45 6.18 6.21 3.4M
2022-10-21 6.33 6.42 6.32 6.35 2.6M
2022-10-20 6.39 6.46 6.24 6.36 4.3M
2022-10-19 6.48 6.52 6.39 6.39 3.6M
2022-10-18 6.50 6.62 6.46 6.46 4.9M
2022-10-17 6.40 6.53 6.34 6.49 4.9M
2022-10-14 6.39 6.49 6.35 6.45 7.1M
2022-10-13 6.19 6.80 6.14 6.40 11.0M
2022-10-12 6.10 6.23 6.00 6.23 5.3M
2022-10-11 6.05 6.10 5.95 6.10 3.2M
2022-10-10 6.18 6.32 6.00 6.04 4.3M
2022-09-30 6.35 6.39 6.20 6.20 3.9M
2022-09-29 6.54 6.58 6.30 6.33 5.5M
2022-09-28 6.75 6.75 6.48 6.49 4.5M
2022-09-27 6.72 6.77 6.61 6.77 4.2M
2022-09-26 6.85 6.85 6.60 6.63 4.5M
2022-09-23 6.99 7.05 6.76 6.85 4.8M
2022-09-22 7.07 7.18 6.98 6.99 4.7M
2022-09-21 7.16 7.18 6.96 7.14 4.2M
2022-09-20 7.08 7.23 7.05 7.16 4.2M
2022-09-19 6.97 7.17 6.90 7.04 5.9M
2022-09-16 7.21 7.25 6.93 6.93 5.9M
2022-09-15 7.44 7.49 7.16 7.21 6.7M
2022-09-14 7.40 7.43 7.29 7.40 6.1M
2022-09-13 7.54 7.64 7.46 7.49 6.4M
2022-09-09 7.58 7.61 7.40 7.54 8.5M
2022-09-08 7.43 7.95 7.40 7.67 17.1M
2022-09-07 7.31 7.53 7.30 7.45 9.1M
2022-09-06 7.28 7.40 7.26 7.36 7.4M
2022-09-05 7.38 7.43 7.21 7.29 8.2M
2022-09-02 7.40 7.51 7.26 7.44 11.3M
2022-09-01 7.68 7.74 7.40 7.45 11.4M
2022-08-31 7.96 7.99 7.54 7.58 18.4M
2022-08-30 8.19 8.24 7.90 7.99 23.8M
2022-08-29 8.03 8.50 7.94 8.19 47.4M
2022-08-26 7.13 7.84 7.10 7.84 18.4M
2022-08-25 7.19 7.30 7.03 7.13 6.2M
2022-08-24 7.56 7.60 7.17 7.18 11.4M
2022-08-23 7.66 7.70 7.53 7.57 6.0M
2022-08-22 7.70 7.73 7.52 7.70 7.4M
2022-08-19 7.89 7.93 7.69 7.70 8.1M
2022-08-18 7.84 7.96 7.79 7.87 8.7M
2022-08-17 7.73 7.85 7.70 7.82 8.2M
2022-08-16 7.65 7.82 7.60 7.74 7.3M
2022-08-15 7.77 7.80 7.68 7.73 5.7M
2022-08-12 7.85 7.90 7.75 7.78 6.7M
2022-08-11 7.79 7.87 7.75 7.86 7.0M
2022-08-10 7.75 7.87 7.69 7.79 5.8M
2022-08-09 7.83 7.97 7.76 7.78 6.3M
2022-08-08 7.67 7.87 7.58 7.83 7.6M
2022-08-05 7.67 7.71 7.56 7.70 7.0M
2022-08-04 7.61 7.76 7.48 7.67 8.2M
2022-08-03 7.70 8.06 7.50 7.53 13.1M
2022-08-02 8.10 8.10 7.55 7.70 13.3M
2022-08-01 8.11 8.17 8.00 8.17 8.5M
2022-07-29 8.11 8.25 8.06 8.11 8.2M
2022-07-28 7.95 8.12 7.95 8.09 8.6M
2022-07-27 7.88 8.04 7.78 7.94 7.4M
2022-07-26 7.84 7.92 7.68 7.83 7.7M
2022-07-25 8.10 8.13 7.74 7.84 9.6M
2022-07-22 8.05 8.25 7.92 8.09 10.8M
2022-07-21 8.08 8.20 8.03 8.10 9.0M
2022-07-20 8.18 8.20 8.01 8.09 9.9M
2022-07-19 8.26 8.31 8.05 8.13 11.0M
2022-07-18 7.70 8.33 7.62 8.22 18.2M
2022-07-15 8.40 8.40 7.84 7.84 30.1M
2022-07-14 8.44 8.83 8.29 8.71 15.4M
2022-07-13 8.40 8.49 8.37 8.44 9.2M
2022-07-12 8.73 8.83 8.41 8.41 13.6M
2022-07-11 8.64 8.95 8.55 8.78 14.4M
2022-07-08 8.85 9.19 8.77 8.78 19.7M
2022-07-07 8.82 9.05 8.76 8.93 19.7M
2022-07-06 8.42 9.27 8.28 8.99 34.0M
2022-07-05 8.45 8.60 8.30 8.46 12.2M
2022-07-04 8.66 8.66 8.43 8.45 13.7M
2022-07-01 8.62 8.75 8.40 8.66 17.2M
2022-06-30 8.79 8.90 8.60 8.66 20.9M
2022-06-29 9.46 9.63 8.73 8.82 35.0M
2022-06-28 8.98 9.37 8.87 9.16 33.9M
2022-06-27 8.65 9.45 8.45 9.10 46.6M
2022-06-24 8.66 8.80 8.49 8.59 39.9M
2022-06-23 8.15 8.94 8.13 8.72 60.5M
2022-06-22 8.03 8.40 8.01 8.13 28.6M
2022-06-21 8.21 8.25 7.92 8.04 20.1M
2022-06-20 7.98 8.58 7.92 8.20 31.9M
2022-06-17 7.76 8.13 7.74 7.88 18.5M
2022-06-16 7.91 8.06 7.79 7.82 14.5M
2022-06-15 8.10 8.18 7.92 7.93 20.3M
2022-06-14 7.86 8.11 7.66 8.09 20.6M
2022-06-13 7.91 8.13 7.82 7.98 23.3M
2022-06-10 7.50 8.18 7.40 7.92 25.2M
2022-06-09 7.98 8.00 7.55 7.56 19.2M
2022-06-08 8.11 8.21 7.75 7.95 25.3M
2022-06-07 8.30 8.32 8.07 8.11 21.6M
2022-06-06 8.16 8.58 8.02 8.37 35.1M
2022-06-02 8.11 8.30 7.94 8.16 25.4M
2022-06-01 8.14 8.35 8.08 8.19 28.5M
2022-05-31 8.10 8.34 8.03 8.23 43.6M
2022-05-30 7.82 8.49 7.66 8.46 59.9M
2022-05-27 7.88 8.00 7.57 7.72 29.0M
2022-05-26 7.61 8.12 7.50 7.92 38.7M
2022-05-25 7.40 7.82 7.29 7.68 29.9M
2022-05-24 7.83 8.16 7.40 7.45 35.3M
2022-05-23 7.77 8.04 7.62 7.95 35.5M
2022-05-20 8.02 8.12 7.65 7.81 42.0M
2022-05-19 7.43 8.01 7.32 8.01 63.1M
2022-05-18 6.64 7.28 6.60 7.28 28.9M
2022-05-17 6.79 6.79 6.57 6.62 17.9M
2022-05-16 6.92 6.96 6.71 6.80 15.2M
2022-05-13 6.76 6.83 6.63 6.83 15.1M
2022-05-12 6.86 6.90 6.57 6.72 19.0M
2022-05-11 6.80 7.02 6.76 6.88 20.0M
2022-05-10 6.83 6.83 6.65 6.81 19.9M
2022-05-09 7.55 7.69 6.98 7.02 29.1M
2022-05-06 7.83 7.95 7.75 7.76 1.7M
2022-05-05 7.75 8.13 7.73 7.95 2.4M
2022-04-29 7.60 7.97 7.60 7.86 3.3M
2022-04-28 7.97 8.13 7.85 7.94 1.8M
2022-04-27 7.84 8.15 7.66 8.14 2.4M
2022-04-26 8.05 8.26 7.80 7.84 2.2M
2022-04-25 8.78 8.79 7.99 8.05 2.4M
2022-04-22 8.80 8.95 8.70 8.87 1.0M
2022-04-21 9.11 9.15 8.80 8.82 1.8M
2022-04-20 9.22 9.39 9.11 9.14 1.5M
2022-04-19 9.30 9.41 9.20 9.23 1.2M
2022-04-18 9.13 9.41 9.13 9.29 1.5M
2022-04-15 9.03 9.24 9.03 9.10 1.8M
2022-04-14 9.52 9.53 9.32 9.33 1.4M
2022-04-13 9.55 9.64 9.33 9.43 1.1M
2022-04-12 9.49 9.60 9.23 9.56 1.4M
2022-04-11 9.89 9.89 9.37 9.44 2.1M
2022-04-08 9.85 10.07 9.69 9.91 2.5M
2022-04-07 10.26 10.31 9.82 9.85 2.8M
2022-04-06 10.62 10.68 10.24 10.27 3.3M
2022-04-01 10.74 10.75 10.54 10.59 2.2M
2022-03-31 10.97 11.05 10.73 10.77 2.6M
2022-03-30 11.07 11.13 10.88 10.98 3.4M
2022-03-29 11.18 11.32 11.00 11.07 3.4M
2022-03-28 11.10 11.25 10.86 11.18 3.9M
2022-03-25 11.03 11.42 10.97 11.30 5.4M
2022-03-24 10.92 11.16 10.75 11.07 4.8M
2022-03-23 10.80 11.43 10.67 11.03 6.4M
2022-03-22 10.36 10.78 10.27 10.52 4.1M
2022-03-21 10.52 10.80 10.22 10.36 4.3M
2022-03-18 10.12 10.44 10.09 10.21 2.7M
2022-03-17 10.22 10.36 10.10 10.19 1.6M
2022-03-16 10.01 10.17 9.63 10.10 2.1M
2022-03-15 10.62 10.63 9.77 9.81 2.9M
2022-03-14 10.80 10.93 10.60 10.60 1.9M
2022-03-11 10.70 11.00 10.38 10.91 3.4M
2022-03-10 10.51 10.77 10.51 10.72 2.5M
2022-03-09 10.94 11.07 10.02 10.41 3.3M
2022-03-08 11.13 11.18 10.80 10.94 1.8M
2022-03-07 11.17 11.36 11.00 11.13 2.3M
2022-03-04 11.21 11.40 11.09 11.16 1.7M
2022-03-03 11.42 11.42 11.21 11.25 1.5M
2022-03-02 11.13 11.40 11.03 11.35 2.7M
2022-03-01 10.94 11.25 10.82 11.19 2.9M
2022-02-28 11.00 11.11 10.73 10.87 1.5M
2022-02-25 10.90 11.15 10.90 11.00 1.6M
2022-02-24 11.16 11.24 10.69 10.87 2.7M
2022-02-23 11.10 11.25 11.10 11.22 1.4M
2022-02-22 11.17 11.29 11.06 11.06 1.8M
2022-02-21 11.20 11.23 11.11 11.17 1.3M
2022-02-18 11.00 11.24 10.95 11.20 1.5M
2022-02-17 11.26 11.28 11.08 11.12 1.6M
2022-02-16 11.06 11.27 10.85 11.27 1.8M
2022-02-15 10.77 11.03 10.77 10.97 1.3M
2022-02-14 10.78 11.01 10.77 10.88 1.4M
2022-02-11 11.29 11.29 10.95 10.97 1.7M
2022-02-10 11.26 11.33 11.19 11.28 1.5M
2022-02-09 11.40 11.57 11.19 11.25 2.2M
2022-02-08 11.00 11.72 11.00 11.40 3.7M
2022-02-07 10.85 11.25 10.78 11.13 3.3M
2022-01-28 10.50 10.70 10.40 10.56 2.1M
2022-01-27 10.74 10.85 10.40 10.43 1.9M
2022-01-26 10.66 10.92 10.63 10.78 1.4M
2022-01-25 11.00 11.09 10.66 10.69 2.7M
2022-01-24 11.03 11.15 10.92 11.07 1.2M
2022-01-21 11.32 11.36 11.03 11.04 1.9M
2022-01-20 11.58 11.67 11.01 11.31 2.9M
2022-01-19 11.50 11.73 11.40 11.58 2.0M
2022-01-18 11.69 11.74 11.50 11.58 2.1M
2022-01-17 11.35 11.73 11.28 11.68 2.5M
2022-01-14 11.63 11.71 11.34 11.35 3.0M
2022-01-13 11.78 11.86 11.65 11.75 2.3M
2022-01-12 11.80 11.80 11.58 11.78 3.0M
2022-01-11 11.71 11.95 11.61 11.70 2.5M
2022-01-10 12.11 12.14 11.50 11.74 4.2M
2022-01-07 12.60 12.60 12.14 12.16 4.7M
2022-01-06 12.64 12.76 12.22 12.58 6.9M
2022-01-05 12.21 13.06 12.01 12.79 11.8M
2022-01-04 11.88 12.20 11.79 12.12 5.1M