Shanghai Highly Group Co Ltd A (600619)

600619
🏛️ Chine →
24.52
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
2023-12-29 6.72 6.83 6.71 6.81 11.0M
2023-12-28 6.63 6.76 6.57 6.74 14.1M
2023-12-27 6.54 6.71 6.54 6.64 15.1M
2023-12-26 6.79 6.79 6.52 6.55 12.5M
2023-12-25 6.76 6.82 6.69 6.75 9.3M
2023-12-22 6.88 6.91 6.72 6.73 18.0M
2023-12-21 6.87 7.01 6.77 6.92 31.5M
2023-12-20 6.91 7.27 6.84 7.10 44.3M
2023-12-19 6.93 6.98 6.86 6.93 10.1M
2023-12-18 7.00 7.03 6.89 6.92 10.9M
2023-12-15 7.02 7.11 7.00 7.02 10.4M
2023-12-14 7.05 7.13 6.93 7.04 15.0M
2023-12-13 7.12 7.15 7.06 7.06 15.1M
2023-12-12 7.05 7.27 7.03 7.16 22.1M
2023-12-11 6.94 7.06 6.91 7.04 16.1M
2023-12-08 7.06 7.18 6.99 7.00 20.3M
2023-12-07 7.19 7.26 7.03 7.07 25.5M
2023-12-06 7.21 7.32 7.19 7.22 21.3M
2023-12-05 7.60 7.60 7.25 7.28 36.4M
2023-12-04 7.61 7.71 7.50 7.63 31.2M
2023-12-01 7.65 7.66 7.45 7.60 32.1M
2023-11-30 7.93 7.98 7.54 7.62 53.1M
2023-11-29 8.04 8.23 7.90 8.02 69.9M
2023-11-28 8.22 8.30 7.93 8.04 101.8M
2023-11-27 7.55 8.43 7.52 8.43 136.3M
2023-11-24 7.50 7.79 7.42 7.66 39.8M
2023-11-23 7.41 7.58 7.32 7.53 34.5M
2023-11-22 7.70 7.82 7.40 7.40 54.7M
2023-11-21 8.01 8.25 7.80 7.84 53.1M
2023-11-20 8.30 8.34 7.93 8.10 63.5M
2023-11-17 8.42 8.55 8.30 8.38 52.8M
2023-11-16 8.17 8.72 8.15 8.57 101.3M
2023-11-15 8.51 8.80 8.25 8.40 87.7M
2023-11-14 7.90 9.20 7.81 8.60 138.2M
2023-11-13 8.11 8.43 7.80 8.36 130.4M
2023-11-10 9.10 9.64 7.88 8.01 190.5M
2023-11-09 8.13 8.76 8.10 8.76 122.9M
2023-11-08 7.90 8.35 7.80 7.96 121.4M
2023-11-07 7.50 8.43 7.50 7.94 143.4M
2023-11-06 7.05 7.91 7.05 7.66 88.2M
2023-11-03 7.02 7.48 7.02 7.19 36.4M
2023-11-02 7.17 7.48 7.05 7.09 56.8M
2023-11-01 7.29 7.35 7.14 7.22 65.0M
2023-10-31 6.77 7.51 6.71 7.51 84.2M
2023-10-30 6.81 6.98 6.68 6.83 38.6M
2023-10-27 6.55 7.18 6.43 6.94 55.3M
2023-10-26 6.70 6.78 6.61 6.64 25.4M
2023-10-25 6.72 6.85 6.60 6.83 40.4M
2023-10-24 6.85 6.86 6.61 6.79 33.4M
2023-10-23 7.00 7.00 6.75 6.89 41.5M
2023-10-20 7.66 7.66 7.05 7.18 78.4M
2023-10-19 6.85 7.66 6.85 7.66 87.1M
2023-10-18 6.98 7.25 6.79 6.96 41.1M
2023-10-17 6.65 7.39 6.51 7.10 55.4M
2023-10-16 6.68 6.92 6.51 6.72 32.2M
2023-10-13 6.37 6.76 6.30 6.69 25.4M
2023-10-12 6.52 6.55 6.35 6.40 8.6M
2023-10-11 6.40 6.59 6.34 6.50 11.6M
2023-10-10 6.44 6.55 6.37 6.39 7.0M
2023-10-09 6.47 6.50 6.33 6.38 11.3M
2023-09-28 6.18 6.66 6.18 6.42 16.4M
2023-09-27 6.21 6.24 6.15 6.20 5.1M
2023-09-26 6.20 6.32 6.19 6.26 7.4M
2023-09-25 6.25 6.35 6.19 6.29 8.2M
2023-09-22 6.14 6.26 6.14 6.25 6.6M
2023-09-21 6.28 6.32 6.15 6.18 10.4M
2023-09-20 6.46 6.50 6.26 6.30 14.1M
2023-09-19 6.56 6.66 6.40 6.53 20.1M
2023-09-18 6.62 6.82 6.50 6.56 27.6M
2023-09-15 6.38 6.52 6.29 6.48 11.6M
2023-09-14 6.38 6.48 6.27 6.34 9.2M
2023-09-13 6.40 6.54 6.32 6.43 11.8M
2023-09-12 6.50 6.59 6.35 6.46 14.5M
2023-09-11 6.34 6.70 6.25 6.51 25.2M
2023-09-08 6.15 6.55 6.12 6.38 23.1M
2023-09-07 6.42 6.47 6.16 6.18 30.6M
2023-09-06 6.22 6.83 6.16 6.58 46.6M
2023-09-05 6.23 6.25 6.19 6.21 3.3M
2023-09-04 6.10 6.25 6.10 6.23 5.9M
2023-09-01 6.11 6.16 6.07 6.12 3.7M
2023-08-31 6.06 6.12 6.03 6.08 3.6M
2023-08-30 6.01 6.12 6.00 6.08 4.8M
2023-08-29 5.90 6.01 5.90 6.01 3.7M
2023-08-28 6.00 6.05 5.89 5.90 8.7M
2023-08-25 5.84 5.86 5.71 5.73 3.6M
2023-08-24 5.84 5.93 5.78 5.83 2.9M
2023-08-23 5.97 5.97 5.84 5.84 3.0M
2023-08-22 6.01 6.16 5.88 5.96 4.9M
2023-08-21 6.02 6.09 5.99 6.03 3.6M
2023-08-18 6.11 6.14 6.01 6.02 2.8M
2023-08-17 6.00 6.11 5.96 6.11 4.0M
2023-08-16 6.03 6.06 6.00 6.01 2.5M
2023-08-15 6.07 6.12 6.02 6.05 2.7M
2023-08-14 6.02 6.10 5.99 6.08 3.6M
2023-08-11 6.17 6.19 6.06 6.07 3.8M
2023-08-10 6.16 6.22 6.15 6.19 3.0M
2023-08-09 6.23 6.25 6.15 6.16 3.9M
2023-08-08 6.26 6.28 6.22 6.25 2.5M
2023-08-07 6.34 6.36 6.25 6.27 3.6M
2023-08-04 6.42 6.44 6.34 6.36 3.1M
2023-08-03 6.50 6.50 6.34 6.40 4.6M
2023-08-02 6.38 6.57 6.32 6.45 7.0M
2023-08-01 6.36 6.41 6.31 6.37 3.0M
2023-07-31 6.27 6.38 6.25 6.37 4.6M
2023-07-28 6.18 6.27 6.12 6.24 3.9M
2023-07-27 6.27 6.30 6.15 6.18 4.3M
2023-07-26 6.33 6.35 6.23 6.25 4.0M
2023-07-25 6.33 6.38 6.32 6.36 3.0M
2023-07-24 6.20 6.32 6.20 6.30 5.3M
2023-07-21 6.28 6.32 6.20 6.22 3.4M
2023-07-20 6.37 6.43 6.26 6.27 3.5M
2023-07-19 6.39 6.50 6.34 6.36 3.3M
2023-07-18 6.42 6.47 6.37 6.45 3.0M
2023-07-17 6.41 6.45 6.20 6.43 9.9M
2023-07-14 6.58 6.61 6.52 6.56 4.2M
2023-07-13 6.53 6.60 6.52 6.58 3.5M
2023-07-12 6.58 6.66 6.52 6.53 5.1M
2023-07-11 6.65 6.67 6.54 6.61 5.2M
2023-07-10 6.59 6.74 6.59 6.65 7.4M
2023-07-07 6.57 6.65 6.50 6.59 7.1M
2023-07-06 6.50 6.58 6.46 6.57 5.7M
2023-07-05 6.45 6.56 6.41 6.51 7.1M
2023-07-04 6.46 6.53 6.43 6.48 5.9M
2023-07-03 6.49 6.55 6.42 6.46 7.5M
2023-06-30 6.60 6.65 6.48 6.49 7.6M
2023-06-29 6.52 6.67 6.52 6.56 9.9M
2023-06-28 6.52 6.55 6.40 6.48 6.0M
2023-06-27 6.27 6.54 6.27 6.52 10.6M
2023-06-26 6.20 6.41 6.19 6.26 6.7M
2023-06-21 6.22 6.35 6.16 6.22 4.7M
2023-06-20 6.29 6.29 6.22 6.24 2.6M
2023-06-19 6.38 6.38 6.25 6.26 4.1M
2023-06-16 6.43 6.44 6.36 6.38 3.9M
2023-06-15 6.35 6.44 6.32 6.42 3.1M
2023-06-14 6.39 6.43 6.33 6.38 4.2M
2023-06-13 6.45 6.55 6.36 6.41 7.0M
2023-06-12 6.37 6.55 6.36 6.49 8.0M
2023-06-09 6.26 6.35 6.25 6.28 3.0M
2023-06-08 6.25 6.29 6.21 6.23 2.1M
2023-06-07 6.25 6.28 6.19 6.26 2.8M
2023-06-06 6.37 6.39 6.22 6.22 3.2M
2023-06-05 6.38 6.44 6.35 6.39 3.6M
2023-06-02 6.33 6.43 6.32 6.41 3.9M
2023-06-01 6.21 6.35 6.20 6.31 2.9M
2023-05-31 6.23 6.26 6.17 6.26 3.1M
2023-05-30 6.28 6.28 6.10 6.23 4.3M
2023-05-29 6.27 6.32 6.22 6.25 2.6M
2023-05-26 6.35 6.36 6.19 6.27 2.8M
2023-05-25 6.30 6.32 6.21 6.30 2.5M
2023-05-24 6.26 6.33 6.21 6.30 3.3M
2023-05-23 6.37 6.37 6.27 6.28 3.8M
2023-05-22 6.36 6.38 6.30 6.35 4.7M
2023-05-19 6.24 6.40 6.20 6.36 6.8M
2023-05-18 6.26 6.29 6.20 6.25 5.1M
2023-05-17 6.18 6.26 6.15 6.25 4.6M
2023-05-16 6.06 6.23 6.01 6.19 8.5M
2023-05-15 6.05 6.06 5.98 6.06 3.3M
2023-05-12 6.03 6.07 5.96 6.06 4.7M
2023-05-11 5.98 6.03 5.93 6.03 4.4M
2023-05-10 5.90 5.99 5.89 5.96 4.6M
2023-05-09 5.99 5.99 5.90 5.91 6.2M
2023-05-08 6.01 6.06 5.95 5.98 6.3M
2023-05-05 6.13 6.19 5.95 6.00 9.6M
2023-05-04 6.08 6.23 6.03 6.17 10.2M
2023-04-28 6.23 6.24 5.88 6.08 26.3M
2023-04-27 6.48 6.55 6.32 6.53 12.0M
2023-04-26 6.66 6.66 6.38 6.51 10.0M
2023-04-25 6.49 6.67 6.46 6.66 20.7M
2023-04-24 6.46 6.62 6.42 6.51 15.6M
2023-04-21 6.36 6.55 6.34 6.34 13.3M
2023-04-20 6.25 6.65 6.25 6.43 18.5M
2023-04-19 6.26 6.30 6.18 6.20 3.9M
2023-04-18 6.26 6.31 6.23 6.28 3.3M
2023-04-17 6.18 6.30 6.16 6.27 4.2M
2023-04-14 6.15 6.21 6.15 6.19 3.2M
2023-04-13 6.21 6.27 6.11 6.15 6.0M
2023-04-12 6.14 6.26 6.13 6.23 4.8M
2023-04-11 6.20 6.24 6.10 6.15 5.3M
2023-04-10 6.23 6.26 6.17 6.18 4.4M
2023-04-07 6.26 6.29 6.21 6.24 3.7M
2023-04-06 6.30 6.30 6.20 6.24 4.6M
2023-04-04 6.37 6.37 6.21 6.29 9.0M
2023-04-03 6.39 6.45 6.33 6.36 7.1M
2023-03-31 6.47 6.47 6.39 6.41 4.4M
2023-03-30 6.51 6.53 6.38 6.47 5.6M
2023-03-29 6.67 6.70 6.48 6.53 8.2M
2023-03-28 6.58 6.75 6.54 6.63 9.7M
2023-03-27 6.54 6.63 6.50 6.58 7.2M
2023-03-24 6.52 6.61 6.45 6.56 8.0M
2023-03-23 6.51 6.51 6.45 6.49 5.6M
2023-03-22 6.49 6.59 6.46 6.49 7.9M
2023-03-21 6.45 6.50 6.41 6.48 8.0M
2023-03-20 6.69 6.69 6.33 6.51 17.9M
2023-03-17 6.38 6.77 6.38 6.71 23.2M
2023-03-16 6.42 6.45 6.32 6.34 6.9M
2023-03-15 6.35 6.48 6.31 6.46 7.3M
2023-03-14 6.35 6.37 6.20 6.32 7.8M
2023-03-13 6.39 6.44 6.29 6.34 7.1M
2023-03-10 6.47 6.48 6.37 6.40 7.8M
2023-03-09 6.53 6.53 6.43 6.49 7.2M
2023-03-08 6.45 6.54 6.35 6.51 9.7M
2023-03-07 6.59 6.66 6.44 6.46 14.8M
2023-03-06 6.56 6.71 6.50 6.63 31.3M
2023-03-03 6.19 6.63 6.09 6.57 42.6M
2023-03-02 6.08 6.38 6.06 6.17 18.9M
2023-03-01 6.04 6.08 6.02 6.05 4.7M
2023-02-28 6.00 6.06 5.98 6.04 3.8M
2023-02-27 6.05 6.05 5.97 5.98 5.9M
2023-02-24 6.10 6.10 6.00 6.06 4.6M
2023-02-23 6.08 6.10 6.04 6.08 4.6M
2023-02-22 6.02 6.07 6.00 6.05 3.3M
2023-02-21 6.04 6.07 5.99 6.05 5.1M
2023-02-20 5.96 6.01 5.93 6.00 3.6M
2023-02-17 5.93 6.02 5.91 5.93 4.4M
2023-02-16 6.03 6.10 5.89 5.94 8.1M
2023-02-15 6.05 6.07 6.02 6.04 4.4M
2023-02-14 6.09 6.09 6.03 6.06 4.4M
2023-02-13 6.03 6.09 6.01 6.07 5.4M
2023-02-10 6.00 6.05 6.00 6.04 4.0M
2023-02-09 5.99 6.03 5.95 6.03 4.9M
2023-02-08 5.99 6.03 5.96 5.98 4.3M
2023-02-07 5.94 5.99 5.93 5.98 4.3M
2023-02-06 5.96 5.98 5.91 5.95 3.0M
2023-02-03 6.02 6.02 5.90 5.96 6.0M
2023-02-02 5.99 6.12 5.93 6.02 11.1M
2023-02-01 5.96 5.97 5.91 5.96 5.6M
2023-01-31 5.87 5.98 5.85 5.94 6.5M
2023-01-30 5.91 5.99 5.89 5.93 6.7M
2023-01-20 5.77 5.87 5.75 5.87 6.8M
2023-01-19 5.72 5.74 5.69 5.73 3.7M
2023-01-18 5.72 5.75 5.70 5.72 3.7M
2023-01-17 5.70 5.73 5.65 5.73 4.3M
2023-01-16 5.64 5.72 5.64 5.70 4.5M
2023-01-13 5.58 5.68 5.55 5.68 4.9M
2023-01-12 5.59 5.61 5.53 5.56 3.8M
2023-01-11 5.62 5.63 5.58 5.59 3.6M
2023-01-10 5.66 5.66 5.59 5.61 4.5M
2023-01-09 5.67 5.69 5.63 5.65 3.9M
2023-01-06 5.63 5.69 5.63 5.67 4.0M
2023-01-05 5.67 5.70 5.63 5.66 5.0M
2023-01-04 5.60 5.69 5.58 5.64 8.3M
2023-01-03 5.56 5.62 5.54 5.61 6.8M