Shanghai Huide Science

603192
🏛️ Chine →
21.60
Dernière Mise à Jour: 2025-09-30
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 43.28 43.30 41.20 42.20 1.8M
2021-12-30 44.50 44.62 41.63 42.98 3.6M
2021-12-29 44.51 46.07 43.68 44.91 3.0M
2021-12-28 42.71 46.71 42.53 45.74 3.8M
2021-12-27 42.09 46.04 40.60 44.89 7.0M
2021-12-24 41.15 42.59 40.79 42.59 6.1M
2021-12-23 39.67 39.68 37.32 38.72 2.9M
2021-12-22 38.81 39.31 37.96 39.23 3.5M
2021-12-21 42.75 42.75 38.08 38.62 5.6M
2021-12-20 37.69 40.90 37.32 40.90 5.2M
2021-12-17 36.60 40.15 36.01 37.19 6.0M
2021-12-16 35.81 37.52 35.22 37.16 3.8M
2021-12-15 36.09 38.42 35.38 35.77 4.9M
2021-12-14 36.78 38.05 35.85 36.57 5.8M
2021-12-13 36.57 38.72 35.08 37.77 9.7M
2021-12-10 35.14 37.23 35.14 37.23 8.3M
2021-12-09 35.75 36.42 33.69 33.85 3.9M
2021-12-08 34.45 37.00 33.85 35.45 4.8M
2021-12-07 37.84 37.98 33.65 34.39 6.4M
2021-12-06 39.61 40.00 35.41 36.74 5.3M
2021-12-03 38.61 40.79 37.69 37.69 3.3M
2021-12-02 40.15 40.77 38.23 38.62 3.9M
2021-12-01 39.32 42.04 38.72 39.99 7.1M
2021-11-30 35.91 38.49 35.89 38.49 8.1M
2021-11-29 31.70 34.99 31.65 34.99 8.6M
2021-11-26 31.20 33.42 30.74 31.81 5.8M
2021-11-25 32.00 32.00 28.54 30.82 4.9M
2021-11-24 31.59 31.82 30.81 31.71 4.6M
2021-11-23 33.12 33.39 30.79 31.39 6.1M
2021-11-22 35.00 35.01 31.96 33.23 5.1M
2021-11-19 33.85 35.00 33.27 35.00 4.4M
2021-11-18 32.69 35.89 32.45 35.00 8.3M
2021-11-17 33.46 34.85 32.40 33.71 6.0M
2021-11-16 33.08 33.41 31.54 33.08 4.9M
2021-11-15 33.80 34.60 31.72 33.59 6.9M
2021-11-12 30.77 34.35 30.73 33.85 12.0M
2021-11-11 30.77 32.27 29.63 32.27 18.7M
2021-11-10 29.34 29.34 29.34 29.34 1.6M
2021-11-09 25.94 26.67 25.92 26.67 3.8M
2021-11-08 22.30 24.25 22.22 24.25 4.9M
2021-11-05 22.15 23.00 21.58 22.04 6.4M
2021-11-04 21.19 21.81 20.69 21.55 3.4M
2021-11-03 21.02 21.52 20.71 21.29 1.6M
2021-11-02 20.83 21.19 20.24 21.02 2.4M
2021-11-01 20.59 21.44 20.39 20.74 2.4M
2021-10-29 20.39 20.83 19.95 20.59 2.7M
2021-10-28 19.92 20.43 18.70 20.43 3.2M
2021-10-27 19.63 19.67 19.00 19.64 2.3M
2021-10-26 19.54 19.63 19.12 19.63 0.4M
2021-10-25 19.37 19.56 18.95 19.53 0.5M
2021-10-22 19.39 19.59 19.15 19.37 0.6M
2021-10-21 19.78 19.82 19.31 19.48 0.6M
2021-10-20 19.87 20.09 19.58 19.78 0.8M
2021-10-19 18.92 19.92 18.78 19.87 1.6M
2021-10-18 18.61 19.12 18.46 18.89 1.4M
2021-10-15 18.42 18.79 18.23 18.60 0.4M
2021-10-14 18.46 18.75 18.32 18.50 0.7M
2021-10-13 18.44 18.75 17.94 18.64 1.2M
2021-10-12 18.05 18.60 17.92 18.22 1.0M
2021-10-11 18.07 18.34 17.78 18.05 0.6M
2021-10-08 18.24 18.24 17.70 17.97 0.6M
2021-09-30 17.29 17.82 17.25 17.64 0.7M
2021-09-29 17.77 17.85 17.25 17.25 0.7M
2021-09-28 18.30 18.30 17.73 17.87 0.7M
2021-09-27 19.23 19.23 17.85 18.14 1.0M
2021-09-24 19.43 19.75 19.04 19.05 1.3M
2021-09-23 20.18 20.18 19.51 19.79 1.0M
2021-09-22 20.00 20.61 19.77 19.99 1.5M
2021-09-17 19.77 20.36 19.68 20.33 1.2M
2021-09-16 20.15 20.39 19.78 19.79 0.9M
2021-09-15 19.44 20.27 19.44 20.19 1.1M
2021-09-14 20.12 20.32 19.47 19.59 1.0M
2021-09-13 19.47 20.18 19.31 20.12 1.2M
2021-09-10 19.76 19.83 19.36 19.47 0.7M
2021-09-09 19.53 19.95 19.32 19.62 0.7M
2021-09-08 19.52 19.83 19.39 19.53 0.7M
2021-09-07 19.54 19.89 19.25 19.73 0.8M
2021-09-06 19.59 19.82 19.27 19.58 0.7M
2021-09-03 19.64 19.93 19.07 19.59 1.6M
2021-09-02 20.19 20.58 19.62 19.94 2.2M
2021-09-01 19.39 20.59 19.15 20.14 2.4M
2021-08-31 19.44 19.53 19.02 19.35 1.0M
2021-08-30 19.23 19.62 19.20 19.47 1.1M
2021-08-27 19.58 19.58 19.15 19.30 1.1M
2021-08-26 19.69 19.80 19.40 19.52 1.0M
2021-08-25 19.52 19.83 19.33 19.69 1.1M
2021-08-24 19.13 19.73 19.13 19.53 1.7M
2021-08-23 17.91 19.31 17.86 19.13 1.5M
2021-08-20 17.99 18.22 17.73 17.90 0.7M
2021-08-19 18.35 18.35 17.88 18.19 0.5M
2021-08-18 17.99 18.42 17.87 18.20 0.5M
2021-08-17 18.38 18.64 17.87 18.00 0.8M
2021-08-16 18.54 18.65 18.27 18.39 0.7M
2021-08-13 18.83 18.96 18.49 18.54 0.5M
2021-08-12 18.66 19.05 18.46 18.79 0.7M
2021-08-11 19.06 19.15 18.73 18.85 0.6M
2021-08-10 19.01 19.19 18.91 19.08 0.7M
2021-08-09 18.62 19.22 18.55 19.01 1.6M
2021-08-06 18.48 18.60 18.23 18.52 0.7M
2021-08-05 18.80 18.95 18.29 18.63 1.5M
2021-08-04 17.84 18.77 17.78 18.76 1.8M
2021-08-03 17.71 18.19 17.64 17.86 0.8M
2021-08-02 17.45 17.97 17.31 17.84 1.1M
2021-07-30 18.27 18.27 17.33 17.50 1.0M
2021-07-29 17.07 17.45 17.07 17.43 0.5M
2021-07-28 17.38 17.47 16.71 17.07 0.5M
2021-07-27 17.25 17.50 17.25 17.42 0.4M
2021-07-26 17.25 17.50 17.24 17.29 0.3M
2021-07-23 17.63 17.65 17.39 17.40 0.3M
2021-07-22 17.57 17.65 17.29 17.62 0.6M
2021-07-21 17.61 17.66 17.28 17.45 0.5M
2021-07-20 17.37 17.59 17.32 17.45 0.4M
2021-07-19 17.27 17.60 17.05 17.54 0.9M
2021-07-16 17.05 17.29 17.03 17.14 0.3M
2021-07-15 17.22 17.22 16.92 17.02 0.4M
2021-07-14 17.45 17.64 17.20 17.21 0.6M
2021-07-13 16.93 17.57 16.93 17.40 0.7M
2021-07-12 17.46 17.92 17.12 17.14 1.7M
2021-07-09 16.40 17.12 16.37 17.02 0.9M
2021-07-08 16.57 16.57 16.32 16.51 0.3M
2021-07-07 16.53 16.58 16.32 16.42 0.3M
2021-07-06 16.45 16.60 16.42 16.54 0.2M
2021-07-05 16.25 16.45 16.13 16.45 0.2M
2021-07-02 16.62 16.70 16.20 16.26 0.4M
2021-07-01 16.68 16.83 16.49 16.70 0.2M
2021-06-30 16.48 16.63 16.44 16.63 0.2M
2021-06-29 16.76 16.79 16.45 16.52 0.4M
2021-06-28 16.94 16.95 16.62 16.79 0.5M
2021-06-25 16.94 17.02 16.80 16.82 0.4M
2021-06-24 17.13 17.18 17.01 17.02 0.2M
2021-06-23 17.19 17.39 17.08 17.13 0.4M
2021-06-22 17.45 17.48 17.23 17.25 0.2M
2021-06-21 17.31 17.43 17.02 17.30 0.1M
2021-06-18 17.13 17.23 17.02 17.18 0.2M
2021-06-17 17.19 17.30 17.01 17.07 0.2M
2021-06-16 17.16 17.31 16.92 17.19 0.3M
2021-06-15 17.45 17.65 17.06 17.23 0.4M
2021-06-11 17.62 17.79 17.58 17.58 0.3M
2021-06-10 17.68 17.84 17.62 17.69 0.2M
2021-06-09 17.45 17.79 17.40 17.69 0.4M
2021-06-08 17.69 17.77 17.42 17.45 0.4M
2021-06-07 17.75 17.92 17.52 17.92 0.5M
2021-06-04 17.83 17.83 17.35 17.75 0.2M
2021-06-03 17.79 17.91 17.65 17.89 0.4M
2021-06-02 17.86 17.86 17.50 17.61 0.3M
2021-06-01 17.68 17.75 17.55 17.74 0.3M
2021-05-31 17.35 17.75 17.27 17.68 0.5M
2021-05-28 17.33 17.49 17.31 17.35 0.2M
2021-05-27 17.45 17.56 17.39 17.41 0.3M
2021-05-26 17.16 17.53 17.16 17.53 0.5M
2021-05-25 17.09 17.37 16.92 17.29 0.4M
2021-05-24 17.01 17.12 16.97 17.09 0.2M
2021-05-21 17.08 17.12 16.96 17.00 0.2M
2021-05-20 17.02 17.10 16.96 17.04 0.2M
2021-05-19 17.05 17.19 17.00 17.03 0.4M
2021-05-18 17.01 17.09 16.93 17.05 0.3M
2021-05-17 17.26 17.27 16.99 17.01 0.3M
2021-05-14 17.13 17.29 17.13 17.25 0.3M
2021-05-13 17.12 17.29 17.00 17.18 0.4M
2021-05-12 16.92 17.14 16.85 17.13 0.3M
2021-05-11 17.15 17.33 16.92 17.08 0.5M
2021-05-10 17.42 17.42 17.12 17.23 0.3M
2021-05-07 17.16 17.60 17.16 17.42 0.3M
2021-05-06 17.39 17.57 17.08 17.45 0.3M
2021-04-30 17.32 17.59 17.25 17.43 0.4M
2021-04-29 17.45 17.65 17.45 17.45 0.4M
2021-04-28 18.41 18.41 17.39 17.54 1.5M
2021-04-27 18.79 18.96 18.42 18.68 0.7M
2021-04-26 18.75 19.12 18.55 18.84 0.9M
2021-04-23 19.23 19.32 18.71 18.77 0.9M
2021-04-22 18.48 19.29 18.48 19.23 1.4M
2021-04-21 18.41 19.05 18.32 18.63 1.8M
2021-04-20 18.39 18.67 18.28 18.29 0.4M
2021-04-19 18.42 18.68 18.29 18.42 0.4M
2021-04-16 18.07 18.49 18.00 18.40 0.4M
2021-04-15 18.05 18.16 17.77 18.08 0.3M
2021-04-14 17.83 18.11 17.62 18.07 0.3M
2021-04-13 18.16 18.35 17.76 17.79 0.6M
2021-04-12 18.32 18.55 18.18 18.33 0.3M
2021-04-09 18.42 18.54 18.20 18.33 0.3M
2021-04-08 18.82 18.83 18.19 18.32 0.7M
2021-04-07 18.08 18.82 18.00 18.82 0.9M
2021-04-06 17.90 18.07 17.85 18.03 0.3M
2021-04-02 17.69 18.04 17.64 17.90 0.3M
2021-04-01 17.90 18.12 17.78 17.82 0.4M
2021-03-31 17.75 18.02 17.55 17.97 0.4M
2021-03-30 17.62 17.68 17.39 17.67 0.3M
2021-03-29 17.99 17.99 17.60 17.62 0.4M
2021-03-26 17.67 18.05 17.67 17.90 0.3M
2021-03-25 17.55 17.93 17.44 17.85 0.5M
2021-03-24 17.54 17.68 17.40 17.53 0.2M
2021-03-23 17.95 17.95 17.52 17.55 0.4M
2021-03-22 17.65 17.91 17.46 17.90 0.5M
2021-03-19 17.32 17.61 17.17 17.53 0.2M
2021-03-18 17.28 17.60 17.28 17.52 0.3M
2021-03-17 17.39 17.58 17.20 17.45 0.4M
2021-03-16 17.30 17.50 17.26 17.43 0.3M
2021-03-15 17.12 17.46 17.06 17.26 0.3M
2021-03-12 17.39 17.40 17.05 17.05 0.4M
2021-03-11 17.42 17.62 17.32 17.38 0.3M
2021-03-10 17.73 17.80 17.39 17.39 0.3M
2021-03-09 17.89 18.21 17.53 17.69 0.4M
2021-03-08 18.18 18.19 17.90 17.98 0.3M
2021-03-05 18.15 18.15 17.88 17.95 0.3M
2021-03-04 17.67 18.19 17.67 17.95 0.3M
2021-03-03 17.89 17.91 17.63 17.87 0.2M
2021-03-02 17.99 17.99 17.62 17.69 0.2M
2021-03-01 17.88 17.99 17.45 17.95 0.3M
2021-02-26 17.38 17.84 17.33 17.58 0.2M
2021-02-25 18.31 18.31 17.55 17.59 0.4M
2021-02-24 17.93 18.33 17.90 18.02 0.4M
2021-02-23 18.17 18.42 17.83 18.09 0.5M
2021-02-22 17.70 18.63 17.69 18.16 1.3M
2021-02-19 16.90 17.76 16.72 17.69 1.0M
2021-02-18 16.56 16.90 16.42 16.85 0.4M
2021-02-10 16.44 16.44 16.08 16.33 0.2M
2021-02-09 16.10 16.38 15.92 16.21 0.2M
2021-02-08 16.07 16.15 15.82 15.89 0.3M
2021-02-05 16.01 16.32 15.85 16.07 0.3M
2021-02-04 16.39 16.73 16.00 16.06 0.3M
2021-02-03 16.85 16.99 16.46 16.57 0.3M
2021-02-02 16.83 17.06 16.78 16.89 0.2M
2021-02-01 16.26 17.12 16.26 16.94 0.3M
2021-01-29 17.22 17.31 16.45 16.59 0.4M
2021-01-28 17.08 17.39 16.90 17.07 0.3M
2021-01-27 16.96 17.31 16.69 17.11 0.3M
2021-01-26 16.59 17.21 16.59 17.14 0.3M
2021-01-25 17.09 17.31 16.62 16.93 0.3M
2021-01-22 17.41 17.41 17.01 17.09 0.5M
2021-01-21 17.61 17.76 17.41 17.41 0.3M
2021-01-20 17.54 17.77 17.35 17.55 0.3M
2021-01-19 17.00 17.89 17.00 17.58 0.9M
2021-01-18 16.49 17.00 16.49 16.99 0.5M
2021-01-15 15.79 16.82 15.79 16.63 0.5M
2021-01-14 15.82 16.14 15.53 16.02 0.4M
2021-01-13 16.41 16.44 15.77 15.77 0.7M
2021-01-12 16.32 16.65 16.24 16.39 0.4M
2021-01-11 17.02 17.07 16.35 16.39 0.7M
2021-01-08 17.00 17.33 16.61 17.02 0.6M
2021-01-07 17.68 17.92 17.08 17.12 0.6M
2021-01-06 18.01 18.19 17.62 17.68 0.3M
2021-01-05 17.98 18.09 17.81 18.00 0.5M
2021-01-04 17.82 18.14 17.79 18.07 0.4M