Shanghai Highly Group Co Ltd B (900910)

900910
🏛️ Chine →
0.73
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 0.76 0.76 0.75 0.76 581.9K
09:35 0.76 0.76 0.75 0.75 215.4K
09:40 0.75 0.76 0.75 0.75 241.0K
09:45 0.75 0.75 0.74 0.75 530.1K
09:50 0.75 0.75 0.75 0.75 109.0K
09:55 0.75 0.76 0.75 0.76 175.4K
10:00 0.76 0.77 0.76 0.77 301.7K
10:05 0.77 0.78 0.77 0.77 236.5K
10:10 0.77 0.77 0.76 0.76 88.3K
10:15 0.77 0.77 0.76 0.76 49.7K
10:20 0.76 0.77 0.76 0.76 44.6K
10:25 0.76 0.77 0.76 0.76 34.8K
10:30 0.76 0.77 0.76 0.76 17.5K
10:35 0.76 0.77 0.76 0.77 63.5K
10:40 0.77 0.77 0.77 0.77 150.1K
10:45 0.77 0.77 0.77 0.77 33.2K
10:50 0.77 0.77 0.77 0.77 59.2K
10:55 0.77 0.77 0.77 0.77 19.1K
11:00 0.77 0.77 0.77 0.77 83.5K
11:05 0.77 0.77 0.77 0.77 81.1K
11:10 0.77 0.78 0.77 0.78 104.6K
11:15 0.78 0.78 0.78 0.78 121.8K
11:20 0.78 0.79 0.78 0.79 234.8K
11:25 0.79 0.79 0.78 0.79 140.9K
13:00 0.79 0.79 0.78 0.79 104.7K
13:05 0.79 0.79 0.78 0.78 71.5K
13:10 0.78 0.78 0.78 0.78 50.7K
13:15 0.78 0.78 0.77 0.77 156.3K
13:20 0.77 0.77 0.77 0.77 37.8K
13:25 0.77 0.78 0.77 0.78 45.9K
13:30 0.77 0.78 0.77 0.77 21.1K
13:35 0.77 0.77 0.77 0.77 4.8K
13:40 0.78 0.78 0.78 0.78 26.8K
13:45 0.78 0.78 0.78 0.78 55.5K
13:50 0.78 0.78 0.78 0.78 47.9K
13:55 0.78 0.78 0.78 0.78 44.7K
14:00 0.78 0.78 0.78 0.78 54.0K
14:05 0.78 0.78 0.78 0.78 8.5K
14:10 0.78 0.78 0.78 0.78 13.6K
14:15 0.78 0.78 0.78 0.78 13.2K
14:20 0.78 0.78 0.78 0.78 54.8K
14:25 0.78 0.78 0.77 0.77 65.7K
14:30 0.77 0.78 0.77 0.78 33.0K
14:35 0.78 0.78 0.77 0.78 91.6K
14:40 0.78 0.78 0.76 0.76 191.8K
14:45 0.76 0.76 0.76 0.76 281.6K
14:50 0.76 0.76 0.76 0.76 319.0K
14:55 0.76 0.76 0.76 0.76 65.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 0.77 0.77 0.73 0.73 4.3M
2025-09-25 0.75 0.78 0.75 0.77 3.3M
2025-09-24 0.76 0.79 0.74 0.76 5.6M
2025-09-23 0.76 0.80 0.73 0.79 5.8M
2025-09-22 0.76 0.77 0.75 0.77 3.6M
2025-09-19 0.73 0.78 0.71 0.75 6.6M
2025-09-18 0.74 0.75 0.72 0.73 3.6M
2025-09-17 0.72 0.75 0.72 0.74 3.4M
2025-09-16 0.70 0.72 0.70 0.72 1.9M
2025-09-15 0.72 0.72 0.70 0.71 2.5M
2025-09-12 0.69 0.73 0.68 0.72 5.7M
2025-09-11 0.64 0.69 0.63 0.68 5.1M
2025-09-10 0.64 0.66 0.64 0.65 2.7M
2025-09-09 0.67 0.69 0.64 0.64 8.1M
2025-09-08 0.71 0.73 0.68 0.71 4.0M
2025-09-05 0.65 0.71 0.65 0.70 5.8M
2025-09-04 0.70 0.71 0.63 0.65 7.1M
2025-09-03 0.78 0.78 0.69 0.70 8.1M
2025-09-02 0.77 0.80 0.74 0.77 7.3M
2025-09-01 0.72 0.78 0.72 0.77 6.4M
2025-08-29 0.72 0.74 0.70 0.72 4.5M
2025-08-28 0.66 0.73 0.66 0.72 6.3M
2025-08-27 0.68 0.70 0.66 0.66 5.4M
2025-08-26 0.71 0.75 0.66 0.67 12.4M
2025-08-25 0.65 0.71 0.65 0.71 7.5M
2025-08-22 0.60 0.65 0.60 0.65 5.9M
2025-08-21 0.58 0.62 0.58 0.60 5.3M
2025-08-20 0.60 0.60 0.56 0.59 8.3M
2025-08-19 0.54 0.60 0.54 0.60 12.5M
2025-08-18 0.52 0.55 0.52 0.55 5.7M
2025-08-15 0.48 0.53 0.48 0.52 6.3M
2025-08-14 0.51 0.51 0.49 0.49 10.1M
2025-08-13 0.51 0.54 0.50 0.53 10.5M
2025-08-12 0.47 0.51 0.47 0.51 11.5M
2025-08-11 0.44 0.46 0.43 0.46 4.7M
2025-08-08 0.46 0.47 0.44 0.44 5.9M
2025-08-07 0.44 0.46 0.44 0.46 5.5M
2025-08-06 0.43 0.45 0.43 0.44 4.8M
2025-08-05 0.42 0.43 0.42 0.43 2.3M
2025-08-04 0.41 0.42 0.41 0.42 0.9M
2025-08-01 0.41 0.41 0.41 0.41 0.9M
2025-07-31 0.41 0.42 0.41 0.41 1.4M
2025-07-30 0.43 0.43 0.41 0.41 2.9M
2025-07-29 0.42 0.43 0.42 0.42 3.5M
2025-07-28 0.44 0.44 0.42 0.42 3.8M
2025-07-25 0.43 0.44 0.42 0.43 3.9M
2025-07-24 0.42 0.43 0.42 0.42 3.1M
2025-07-23 0.40 0.43 0.40 0.42 4.6M
2025-07-22 0.41 0.41 0.40 0.41 1.0M
2025-07-21 0.41 0.41 0.40 0.41 1.7M
2025-07-18 0.39 0.41 0.38 0.41 2.6M
2025-07-17 0.39 0.39 0.38 0.39 0.7M
2025-07-16 0.38 0.39 0.38 0.38 0.8M
2025-07-15 0.38 0.39 0.38 0.38 1.0M
2025-07-14 0.38 0.38 0.38 0.38 0.7M
2025-07-11 0.38 0.38 0.38 0.38 0.8M
2025-07-10 0.38 0.38 0.38 0.38 0.5M
2025-07-09 0.38 0.38 0.37 0.38 0.5M
2025-07-08 0.37 0.38 0.37 0.38 0.5M
2025-07-07 0.38 0.38 0.37 0.37 0.6M
2025-07-04 0.38 0.38 0.37 0.38 0.5M
2025-07-03 0.37 0.38 0.37 0.38 0.6M
2025-07-02 0.38 0.38 0.37 0.38 1.5M
2025-07-01 0.36 0.39 0.36 0.38 3.1M
2025-06-30 0.35 0.37 0.35 0.36 1.3M
2025-06-27 0.35 0.35 0.35 0.35 0.3M
2025-06-26 0.35 0.35 0.35 0.35 0.2M
2025-06-25 0.35 0.35 0.35 0.35 0.3M
2025-06-24 0.34 0.35 0.34 0.35 0.5M
2025-06-23 0.34 0.34 0.34 0.34 0.2M
2025-06-20 0.34 0.34 0.34 0.34 0.2M
2025-06-19 0.34 0.35 0.34 0.34 0.2M
2025-06-18 0.34 0.34 0.34 0.34 0.1M
2025-06-17 0.35 0.35 0.34 0.35 0.5M
2025-06-16 0.35 0.35 0.35 0.35 0.3M
2025-06-13 0.35 0.35 0.35 0.35 0.3M
2025-06-12 0.35 0.35 0.35 0.35 0.3M
2025-06-11 0.36 0.36 0.35 0.36 0.7M
2025-06-10 0.37 0.37 0.35 0.36 0.6M
2025-06-09 0.36 0.37 0.36 0.37 0.1M
2025-06-06 0.36 0.37 0.36 0.36 0.2M
2025-06-05 0.36 0.37 0.36 0.37 0.3M
2025-06-04 0.36 0.37 0.36 0.37 0.3M
2025-06-03 0.36 0.37 0.36 0.36 0.4M
2025-05-30 0.37 0.37 0.37 0.37 0.3M
2025-05-29 0.37 0.37 0.37 0.37 0.2M
2025-05-28 0.37 0.37 0.37 0.37 0.2M
2025-05-27 0.37 0.37 0.37 0.37 0.3M
2025-05-26 0.37 0.38 0.37 0.37 0.2M
2025-05-23 0.37 0.38 0.37 0.37 0.4M
2025-05-22 0.38 0.38 0.37 0.37 0.2M
2025-05-21 0.38 0.38 0.37 0.38 0.6M
2025-05-20 0.38 0.38 0.38 0.38 0.6M
2025-05-19 0.38 0.38 0.37 0.38 0.4M
2025-05-16 0.38 0.38 0.37 0.38 0.2M
2025-05-15 0.39 0.39 0.37 0.38 0.3M
2025-05-14 0.39 0.39 0.38 0.38 0.2M
2025-05-13 0.39 0.39 0.38 0.38 0.4M
2025-05-12 0.38 0.38 0.38 0.38 0.1M
2025-05-09 0.39 0.39 0.38 0.38 0.4M
2025-05-08 0.39 0.39 0.38 0.38 0.4M
2025-05-07 0.38 0.39 0.38 0.39 0.7M
2025-05-06 0.37 0.38 0.37 0.38 0.9M
2025-04-30 0.36 0.37 0.36 0.37 0.8M
2025-04-29 0.36 0.36 0.35 0.35 0.3M
2025-04-28 0.37 0.37 0.35 0.36 0.6M
2025-04-25 0.37 0.37 0.37 0.37 0.4M
2025-04-24 0.37 0.38 0.37 0.37 0.3M
2025-04-23 0.37 0.38 0.37 0.37 0.2M
2025-04-22 0.38 0.38 0.37 0.37 0.5M
2025-04-21 0.38 0.38 0.38 0.38 0.3M
2025-04-18 0.38 0.38 0.38 0.38 0.3M
2025-04-17 0.38 0.39 0.38 0.38 0.4M
2025-04-16 0.39 0.39 0.38 0.38 0.4M
2025-04-15 0.39 0.39 0.38 0.39 0.3M
2025-04-14 0.38 0.39 0.38 0.39 0.8M
2025-04-11 0.38 0.39 0.37 0.39 0.6M
2025-04-10 0.38 0.39 0.38 0.38 0.8M
2025-04-09 0.36 0.37 0.34 0.37 1.2M
2025-04-08 0.37 0.38 0.34 0.36 1.6M
2025-04-07 0.40 0.40 0.37 0.37 2.5M
2025-04-03 0.43 0.43 0.41 0.42 1.2M
2025-04-02 0.43 0.43 0.43 0.43 0.7M
2025-04-01 0.42 0.44 0.42 0.43 1.7M
2025-03-31 0.42 0.43 0.42 0.43 1.0M
2025-03-28 0.43 0.44 0.42 0.42 1.7M
2025-03-27 0.42 0.44 0.41 0.43 2.8M
2025-03-26 0.41 0.42 0.41 0.42 0.5M
2025-03-25 0.41 0.43 0.41 0.42 1.1M
2025-03-24 0.42 0.42 0.41 0.41 1.8M
2025-03-21 0.42 0.43 0.42 0.43 1.1M
2025-03-20 0.42 0.43 0.42 0.43 0.8M
2025-03-19 0.43 0.43 0.42 0.42 0.6M
2025-03-18 0.44 0.44 0.43 0.43 1.1M
2025-03-17 0.44 0.44 0.43 0.44 0.6M
2025-03-14 0.43 0.44 0.43 0.44 1.2M
2025-03-13 0.44 0.45 0.43 0.43 1.4M
2025-03-12 0.44 0.45 0.43 0.44 1.9M
2025-03-11 0.44 0.45 0.43 0.44 3.5M
2025-03-10 0.42 0.44 0.42 0.44 5.3M
2025-03-07 0.42 0.42 0.41 0.41 1.2M
2025-03-06 0.42 0.42 0.41 0.42 1.4M
2025-03-05 0.42 0.43 0.41 0.42 1.9M
2025-03-04 0.41 0.43 0.40 0.43 4.3M
2025-03-03 0.38 0.42 0.38 0.41 2.7M
2025-02-28 0.39 0.39 0.38 0.38 0.5M
2025-02-27 0.39 0.39 0.39 0.39 0.6M
2025-02-26 0.40 0.40 0.39 0.39 0.6M
2025-02-25 0.39 0.40 0.38 0.39 1.0M
2025-02-24 0.40 0.40 0.39 0.39 1.1M
2025-02-21 0.39 0.41 0.39 0.40 1.6M
2025-02-20 0.39 0.40 0.39 0.40 0.8M
2025-02-19 0.39 0.40 0.38 0.40 0.7M
2025-02-18 0.39 0.39 0.38 0.38 0.7M
2025-02-17 0.40 0.40 0.39 0.39 1.5M
2025-02-14 0.40 0.41 0.40 0.40 1.1M
2025-02-13 0.42 0.42 0.40 0.41 1.4M
2025-02-12 0.41 0.42 0.41 0.41 0.9M
2025-02-11 0.42 0.42 0.41 0.41 0.6M
2025-02-10 0.41 0.42 0.41 0.42 0.9M
2025-02-07 0.41 0.41 0.40 0.41 0.9M
2025-02-06 0.40 0.41 0.40 0.41 0.9M
2025-02-05 0.40 0.40 0.40 0.40 0.3M
2025-01-27 0.40 0.41 0.40 0.40 0.5M
2025-01-24 0.40 0.40 0.40 0.40 0.4M
2025-01-23 0.40 0.40 0.40 0.40 1.5M
2025-01-22 0.40 0.40 0.39 0.39 0.4M
2025-01-21 0.40 0.40 0.40 0.40 0.3M
2025-01-20 0.40 0.41 0.40 0.40 0.8M
2025-01-17 0.39 0.40 0.39 0.40 0.4M
2025-01-16 0.40 0.40 0.39 0.40 0.8M
2025-01-15 0.40 0.40 0.39 0.39 0.6M
2025-01-14 0.39 0.40 0.39 0.40 1.2M
2025-01-13 0.38 0.39 0.38 0.39 0.4M
2025-01-10 0.39 0.39 0.38 0.38 0.5M
2025-01-09 0.38 0.39 0.38 0.39 0.4M
2025-01-08 0.39 0.39 0.38 0.39 0.4M
2025-01-07 0.38 0.39 0.38 0.39 0.5M
2025-01-06 0.38 0.39 0.38 0.38 0.6M
2025-01-03 0.40 0.41 0.38 0.38 1.6M
2025-01-02 0.41 0.42 0.40 0.40 1.4M