Shanghai HIUV New Materials Co Ltd (688680)

688680
🏛️ Chine →
49.97
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
2024-12-31 35.70 35.81 33.73 33.78 1.1M
2024-12-30 35.37 36.01 34.95 35.45 0.7M
2024-12-27 36.64 36.64 35.48 35.60 0.9M
2024-12-26 35.52 37.08 35.52 36.34 1.0M
2024-12-25 36.90 37.36 35.42 36.50 1.4M
2024-12-24 35.52 38.00 35.52 37.10 2.3M
2024-12-23 35.99 36.91 35.50 35.52 1.7M
2024-12-20 36.39 36.40 35.90 36.21 1.4M
2024-12-19 35.00 36.39 34.81 36.00 1.5M
2024-12-18 34.71 36.01 34.15 35.50 1.8M
2024-12-17 36.10 36.50 34.60 34.71 1.9M
2024-12-16 36.09 37.02 35.60 36.18 2.0M
2024-12-13 38.30 38.34 36.09 36.09 3.3M
2024-12-12 38.10 38.84 38.01 38.53 1.9M
2024-12-11 38.70 39.04 38.18 38.20 1.5M
2024-12-10 40.01 40.49 38.73 38.80 1.7M
2024-12-09 39.10 39.37 38.10 38.58 1.2M
2024-12-06 38.98 39.51 37.99 39.31 1.8M
2024-12-05 37.96 39.61 37.93 39.29 2.0M
2024-12-04 39.87 39.94 37.90 38.23 2.0M
2024-12-03 40.60 41.50 39.44 39.98 1.7M
2024-12-02 39.50 40.67 38.49 40.56 1.8M
2024-11-29 39.94 40.46 38.88 40.08 2.1M
2024-11-28 39.30 40.80 39.16 39.82 2.1M
2024-11-27 38.95 39.72 37.67 39.65 2.1M
2024-11-26 38.84 39.94 38.00 38.05 1.4M
2024-11-25 37.25 38.94 37.25 38.92 1.8M
2024-11-22 39.95 40.41 37.50 37.60 2.6M
2024-11-21 41.00 41.90 40.00 40.40 2.7M
2024-11-20 40.41 40.70 39.50 40.11 2.3M
2024-11-19 38.96 40.54 38.51 40.50 2.2M
2024-11-18 41.09 41.10 37.99 38.40 3.2M
2024-11-15 43.00 43.90 41.08 41.10 2.8M
2024-11-14 46.00 47.50 43.14 43.85 3.5M
2024-11-13 44.70 45.58 44.00 45.29 2.4M
2024-11-12 46.72 47.96 44.51 45.00 3.7M
2024-11-11 42.65 46.96 42.50 46.09 5.2M
2024-11-08 42.77 44.36 42.56 43.31 4.4M
2024-11-07 41.10 42.47 40.51 42.30 4.0M
2024-11-06 44.00 46.23 42.58 43.29 4.4M
2024-11-05 41.70 43.77 41.63 43.46 3.7M
2024-11-04 42.80 43.11 41.48 42.20 3.7M
2024-11-01 44.50 46.45 42.50 42.84 5.2M
2024-10-31 43.96 48.95 43.96 46.20 7.5M
2024-10-30 43.00 44.80 42.00 42.69 6.2M
2024-10-29 48.79 51.52 44.68 45.22 8.6M
2024-10-28 48.00 53.50 46.22 47.32 11.8M
2024-10-25 39.00 47.40 39.00 47.40 8.8M
2024-10-24 44.00 44.00 39.50 39.50 10.0M
2024-10-23 34.90 41.46 33.60 41.46 11.1M
2024-10-22 33.10 35.75 32.02 34.55 4.0M
2024-10-21 32.38 34.50 32.16 33.10 3.8M
2024-10-18 29.74 32.92 29.65 31.76 3.3M
2024-10-17 30.38 30.78 29.85 29.85 1.8M
2024-10-16 30.00 30.78 29.84 30.07 2.1M
2024-10-15 32.00 32.48 30.93 31.00 2.6M
2024-10-14 31.96 32.49 30.67 32.40 2.8M
2024-10-11 34.18 34.18 31.13 31.81 3.3M
2024-10-10 34.50 36.59 34.12 34.22 3.5M
2024-10-09 39.28 39.28 34.21 34.31 6.5M
2024-10-08 39.94 40.99 36.53 40.99 7.1M
2024-09-30 30.20 34.20 29.40 34.16 5.9M
2024-09-27 26.50 28.88 26.50 28.53 1.9M
2024-09-26 25.17 26.30 24.88 26.20 1.9M
2024-09-25 25.20 25.92 25.00 25.17 2.1M
2024-09-24 23.35 25.19 23.34 24.92 2.9M
2024-09-23 23.48 23.77 23.12 23.21 0.8M
2024-09-20 24.27 24.32 23.43 23.49 1.4M
2024-09-19 24.28 24.96 23.94 24.44 1.2M
2024-09-18 24.64 24.64 23.71 24.09 0.9M
2024-09-13 25.60 25.60 24.36 24.39 1.5M
2024-09-12 25.11 26.82 25.11 25.43 1.9M
2024-09-11 24.81 25.75 24.35 25.27 1.5M
2024-09-10 24.80 24.99 24.05 24.76 1.1M
2024-09-09 25.03 25.39 24.60 24.80 0.9M
2024-09-06 26.38 26.38 25.18 25.26 1.2M
2024-09-05 26.16 27.17 26.02 26.43 1.5M
2024-09-04 25.80 26.71 25.62 26.14 1.4M
2024-09-03 25.36 26.26 25.15 25.97 1.4M
2024-09-02 26.50 26.87 25.37 25.38 1.5M
2024-08-30 26.44 26.98 26.07 26.70 1.6M
2024-08-29 25.37 26.60 25.15 26.16 1.7M
2024-08-28 24.77 25.59 24.56 25.33 1.0M
2024-08-27 25.33 25.80 24.76 25.01 1.1M
2024-08-26 24.57 25.95 24.57 25.47 1.6M
2024-08-23 24.93 25.20 24.50 24.63 0.8M
2024-08-22 25.26 25.65 24.70 24.83 1.1M
2024-08-21 25.40 25.77 25.11 25.21 0.8M
2024-08-20 26.25 26.58 25.31 25.50 1.1M
2024-08-19 26.75 27.00 26.18 26.25 1.2M
2024-08-16 28.02 28.02 26.80 26.85 1.2M
2024-08-15 27.05 28.30 26.66 27.61 1.5M
2024-08-14 27.82 28.53 27.12 27.13 1.0M
2024-08-13 27.52 28.38 26.97 27.82 1.5M
2024-08-12 28.27 28.73 27.40 27.58 1.2M
2024-08-09 28.99 29.24 27.87 27.89 1.4M
2024-08-08 28.90 29.38 28.50 28.95 1.3M
2024-08-07 29.40 29.54 28.48 29.12 1.7M
2024-08-06 28.55 29.78 28.45 29.19 2.7M
2024-08-05 28.50 29.81 27.88 27.88 2.3M
2024-08-02 29.37 29.89 28.63 28.77 1.6M
2024-08-01 29.88 30.07 29.26 29.42 1.6M
2024-07-31 28.03 30.00 27.84 29.93 2.4M
2024-07-30 27.58 28.45 27.58 28.38 1.1M
2024-07-29 29.30 29.30 27.91 27.95 1.5M
2024-07-26 29.15 29.60 28.60 29.09 2.5M
2024-07-25 27.15 31.90 27.04 29.30 4.3M
2024-07-24 28.30 28.70 27.20 27.29 1.5M
2024-07-23 28.93 29.78 28.22 28.28 1.1M
2024-07-22 29.01 30.23 29.01 29.13 1.6M
2024-07-19 27.80 29.15 27.68 29.02 1.4M
2024-07-18 27.79 28.23 27.00 28.02 1.4M
2024-07-17 28.80 29.50 27.97 27.97 1.4M
2024-07-16 28.05 28.50 27.78 28.30 1.1M
2024-07-15 29.00 29.14 27.88 28.10 1.4M
2024-07-12 29.10 30.23 29.00 29.14 2.0M
2024-07-11 28.20 29.57 27.76 29.10 2.3M
2024-07-10 26.70 28.58 26.18 27.23 1.6M
2024-07-09 27.25 27.58 26.36 26.94 1.5M
2024-07-08 28.10 28.20 27.08 27.21 1.1M
2024-07-05 27.59 28.50 27.13 28.32 1.4M
2024-07-04 28.55 28.78 27.40 27.41 1.1M
2024-07-03 28.81 29.28 28.39 28.74 1.1M
2024-07-02 29.31 29.67 28.89 29.01 1.2M
2024-07-01 28.77 30.45 28.44 29.56 1.6M
2024-06-28 29.22 29.71 28.69 28.74 1.3M
2024-06-27 29.95 30.48 29.22 29.28 1.3M
2024-06-26 28.34 30.35 27.73 30.25 2.0M
2024-06-25 28.88 29.10 27.90 28.23 1.5M
2024-06-24 30.26 30.58 28.72 28.72 1.9M
2024-06-21 31.55 33.27 30.51 30.55 2.1M
2024-06-20 31.52 31.77 30.89 30.89 1.0M
2024-06-19 32.68 32.72 31.53 31.62 1.0M
2024-06-18 32.70 33.30 32.34 32.68 1.0M
2024-06-17 32.50 33.10 31.85 32.70 1.0M
2024-06-14 33.03 33.32 32.10 32.62 1.2M
2024-06-13 32.30 34.09 32.30 33.05 1.8M
2024-06-12 32.64 32.83 32.15 32.54 1.2M
2024-06-11 30.83 32.54 30.08 32.37 2.2M
2024-06-07 31.19 31.58 30.14 30.90 2.1M
2024-06-06 33.86 34.25 30.80 31.07 3.6M
2024-06-05 34.32 34.65 33.83 33.86 1.4M
2024-06-04 35.22 35.49 34.20 34.66 1.7M
2024-06-03 35.96 36.10 34.90 35.39 1.6M
2024-05-31 36.12 36.49 35.50 36.10 1.5M
2024-05-30 36.95 37.21 35.72 36.09 2.2M
2024-05-29 35.40 38.35 35.40 36.40 3.4M
2024-05-28 35.18 35.97 34.83 35.08 1.5M
2024-05-27 36.00 36.33 34.32 35.35 2.1M
2024-05-24 37.91 38.28 35.91 36.08 2.6M
2024-05-23 39.00 39.33 37.12 37.33 3.5M
2024-05-22 36.49 40.50 36.49 39.54 5.2M
2024-05-21 36.62 36.98 35.72 35.97 1.6M
2024-05-20 36.99 37.98 36.63 36.81 1.6M
2024-05-17 36.33 37.02 35.01 37.02 1.7M
2024-05-16 36.39 37.15 35.90 36.22 1.1M
2024-05-15 36.75 37.58 36.43 36.56 1.5M
2024-05-14 37.35 37.80 36.36 36.51 1.6M
2024-05-13 37.90 38.06 37.01 37.09 1.7M
2024-05-10 39.84 39.87 38.05 38.19 2.2M
2024-05-09 38.89 40.78 38.70 39.84 2.4M
2024-05-08 39.23 40.12 38.53 38.71 2.2M
2024-05-07 39.00 39.65 38.22 39.49 2.5M
2024-05-06 39.00 39.69 38.72 39.00 1.9M
2024-04-30 38.87 38.87 37.45 38.32 2.2M
2024-04-29 36.32 39.12 36.32 38.65 2.7M
2024-04-26 35.79 36.86 35.13 36.70 1.8M
2024-04-25 35.80 36.96 35.40 35.96 1.9M
2024-04-24 36.75 37.37 35.85 36.06 1.8M
2024-04-23 36.77 37.56 36.23 37.03 1.4M
2024-04-22 34.99 37.00 34.60 36.38 2.2M
2024-04-19 35.98 36.60 34.80 35.45 1.9M
2024-04-18 36.90 37.45 35.93 36.46 2.1M
2024-04-17 34.30 37.35 34.30 37.32 3.0M
2024-04-16 38.29 38.34 34.00 34.24 3.8M
2024-04-15 41.33 42.26 37.79 38.30 3.4M
2024-04-12 43.31 43.56 41.16 41.33 2.0M
2024-04-11 44.41 45.08 43.16 43.42 2.0M
2024-04-10 46.70 46.84 44.35 44.92 1.2M
2024-04-09 43.80 46.31 43.80 46.20 1.7M
2024-04-08 46.33 46.61 43.80 43.84 2.1M
2024-04-03 48.47 49.00 46.66 46.72 1.6M
2024-04-02 48.02 49.80 46.92 49.20 2.6M
2024-04-01 46.60 48.41 46.05 48.13 1.9M
2024-03-29 46.10 47.30 45.79 46.15 1.3M
2024-03-28 46.70 47.78 46.18 46.29 2.0M
2024-03-27 48.98 49.08 46.61 46.70 1.9M
2024-03-26 48.66 49.78 47.30 48.96 1.9M
2024-03-25 51.33 51.85 48.33 48.40 2.8M
2024-03-22 53.81 54.21 51.10 51.20 2.8M
2024-03-21 55.32 55.87 53.67 54.40 2.0M
2024-03-20 55.74 57.81 55.51 55.84 1.6M
2024-03-19 57.30 58.60 56.04 56.48 1.8M
2024-03-18 56.26 57.52 55.28 57.21 2.4M
2024-03-15 56.01 56.66 54.90 56.12 1.9M
2024-03-14 56.35 56.90 54.50 55.50 1.9M
2024-03-13 57.30 57.58 55.83 56.30 2.3M
2024-03-12 58.60 58.90 55.99 57.01 4.1M
2024-03-11 60.00 61.65 56.81 59.62 7.4M
2024-03-08 51.60 59.59 50.03 59.32 7.2M
2024-03-07 51.01 52.66 49.66 49.66 3.9M
2024-03-06 46.99 51.60 46.51 50.30 3.7M
2024-03-05 49.10 49.10 46.50 47.03 2.6M
2024-03-04 49.96 51.00 49.00 49.51 1.8M
2024-03-01 49.76 51.00 48.82 50.22 2.5M
2024-02-29 47.13 50.18 46.51 49.78 3.4M
2024-02-28 51.04 53.47 47.72 47.90 4.3M
2024-02-27 48.03 51.08 47.73 50.54 3.7M
2024-02-26 48.10 49.49 47.00 48.77 3.8M
2024-02-23 48.10 52.00 48.10 49.50 4.8M
2024-02-22 43.50 47.89 43.50 45.12 3.7M
2024-02-21 40.55 43.33 39.45 41.79 2.8M
2024-02-20 40.80 40.86 38.90 40.71 2.5M
2024-02-19 41.01 42.25 39.79 40.66 2.6M
2024-02-08 38.76 41.68 38.62 41.38 2.7M
2024-02-07 38.59 40.90 38.37 39.31 2.9M
2024-02-06 34.20 39.59 34.20 38.27 3.1M
2024-02-05 40.36 40.65 35.53 36.48 2.7M
2024-02-02 43.71 44.08 39.50 41.13 3.2M
2024-02-01 42.85 46.08 42.60 43.39 3.4M
2024-01-31 44.29 45.33 43.12 43.30 2.7M
2024-01-30 46.04 46.98 43.52 44.00 3.3M
2024-01-29 50.00 51.50 45.55 46.10 4.6M
2024-01-26 53.20 55.30 52.02 52.19 2.4M
2024-01-25 53.50 54.09 51.28 53.50 3.4M
2024-01-24 56.18 56.80 52.02 54.00 3.4M
2024-01-23 55.50 58.58 53.96 55.76 3.2M
2024-01-22 59.21 59.25 54.55 55.59 3.7M
2024-01-19 67.88 69.44 58.80 59.30 5.0M
2024-01-18 65.84 69.18 65.29 68.63 3.7M
2024-01-17 67.20 67.99 66.00 66.46 3.3M
2024-01-16 64.16 69.40 63.00 68.52 5.6M
2024-01-15 65.15 67.77 64.02 64.28 3.9M
2024-01-12 62.39 71.97 61.52 66.62 7.1M
2024-01-11 61.80 63.33 60.94 62.65 3.2M
2024-01-10 59.38 66.00 58.68 62.13 4.4M
2024-01-09 59.17 63.26 58.14 60.37 3.2M
2024-01-08 60.60 62.98 59.44 59.99 2.5M
2024-01-05 61.50 64.75 59.99 60.95 3.0M
2024-01-04 62.91 62.95 60.25 61.50 2.5M
2024-01-03 62.94 64.51 61.89 62.91 2.7M
2024-01-02 64.99 65.39 63.10 63.42 3.3M