Shanghai Industrial Development Co Ltd (600748)

600748
🏛️ Chine →
4.95
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 3.51 3.55 3.47 3.49 22.0M
2023-12-28 3.41 3.54 3.38 3.53 22.3M
2023-12-27 3.41 3.46 3.38 3.44 15.6M
2023-12-26 3.47 3.49 3.42 3.42 20.2M
2023-12-25 3.64 3.64 3.47 3.50 30.3M
2023-12-22 3.70 3.73 3.61 3.63 38.8M
2023-12-21 3.56 3.83 3.51 3.75 65.4M
2023-12-20 3.68 3.68 3.56 3.56 27.3M
2023-12-19 3.77 3.80 3.62 3.67 47.9M
2023-12-18 3.85 3.94 3.75 3.79 94.5M
2023-12-15 3.72 3.95 3.70 3.95 89.8M
2023-12-14 3.55 3.64 3.54 3.59 11.7M
2023-12-13 3.59 3.62 3.53 3.54 13.8M
2023-12-12 3.47 3.62 3.42 3.62 21.9M
2023-12-11 3.51 3.51 3.41 3.48 19.3M
2023-12-08 3.60 3.61 3.52 3.52 15.7M
2023-12-07 3.56 3.62 3.55 3.60 13.3M
2023-12-06 3.54 3.60 3.53 3.56 10.2M
2023-12-05 3.60 3.62 3.54 3.54 12.7M
2023-12-04 3.68 3.69 3.58 3.59 15.9M
2023-12-01 3.63 3.68 3.59 3.68 12.4M
2023-11-30 3.65 3.67 3.60 3.64 12.0M
2023-11-29 3.76 3.76 3.63 3.63 20.3M
2023-11-28 3.77 3.82 3.74 3.75 16.9M
2023-11-27 3.88 3.89 3.73 3.77 32.5M
2023-11-24 3.91 3.98 3.88 3.89 24.6M
2023-11-23 3.85 3.94 3.75 3.91 33.8M
2023-11-22 3.79 3.93 3.79 3.85 29.4M
2023-11-21 3.70 3.87 3.70 3.81 32.8M
2023-11-20 3.68 3.72 3.67 3.69 11.5M
2023-11-17 3.69 3.72 3.64 3.66 12.2M
2023-11-16 3.74 3.74 3.68 3.70 12.7M
2023-11-15 3.79 3.80 3.71 3.74 15.8M
2023-11-14 3.69 3.76 3.68 3.75 18.7M
2023-11-13 3.68 3.70 3.63 3.70 13.7M
2023-11-10 3.69 3.70 3.62 3.67 17.5M
2023-11-09 3.75 3.82 3.69 3.71 21.7M
2023-11-08 3.72 3.78 3.70 3.72 17.3M
2023-11-07 3.74 3.76 3.67 3.72 19.6M
2023-11-06 3.68 3.75 3.66 3.75 23.5M
2023-11-03 3.70 3.73 3.64 3.65 17.7M
2023-11-02 3.74 3.77 3.68 3.73 12.4M
2023-11-01 3.80 3.81 3.74 3.76 16.0M
2023-10-31 3.76 3.81 3.69 3.79 20.9M
2023-10-30 3.76 3.80 3.71 3.77 21.3M
2023-10-27 3.70 3.75 3.68 3.74 11.6M
2023-10-26 3.72 3.73 3.64 3.70 10.9M
2023-10-25 3.76 3.81 3.72 3.74 15.2M
2023-10-24 3.62 3.77 3.62 3.74 14.0M
2023-10-23 3.67 3.71 3.59 3.64 13.5M
2023-10-20 3.62 3.74 3.58 3.70 15.5M
2023-10-19 3.62 3.69 3.62 3.62 11.9M
2023-10-18 3.71 3.72 3.63 3.64 12.8M
2023-10-17 3.73 3.74 3.68 3.71 11.2M
2023-10-16 3.73 3.79 3.69 3.71 11.0M
2023-10-13 3.80 3.81 3.73 3.74 11.8M
2023-10-12 3.77 3.84 3.77 3.82 11.1M
2023-10-11 3.77 3.82 3.76 3.79 11.9M
2023-10-10 3.77 3.83 3.76 3.77 10.6M
2023-10-09 3.90 3.91 3.77 3.79 16.8M
2023-09-28 3.91 3.95 3.90 3.91 9.5M
2023-09-27 3.94 3.97 3.91 3.92 9.9M
2023-09-26 3.97 4.01 3.95 3.95 10.2M
2023-09-25 4.08 4.08 3.96 3.97 14.7M
2023-09-22 4.03 4.09 4.01 4.08 13.2M
2023-09-21 4.02 4.09 4.00 4.02 14.3M
2023-09-20 4.03 4.07 4.00 4.02 13.5M
2023-09-19 4.05 4.10 4.03 4.03 21.1M
2023-09-18 4.11 4.12 3.99 4.03 22.8M
2023-09-15 4.10 4.16 4.09 4.15 19.2M
2023-09-14 4.11 4.13 4.05 4.08 15.2M
2023-09-13 4.12 4.17 4.09 4.10 18.1M
2023-09-12 4.14 4.15 4.11 4.13 16.4M
2023-09-11 4.14 4.16 4.08 4.14 17.6M
2023-09-08 4.13 4.16 4.08 4.14 15.9M
2023-09-07 4.20 4.29 4.11 4.13 24.4M
2023-09-06 4.12 4.26 4.08 4.22 28.2M
2023-09-05 4.28 4.30 4.11 4.13 26.5M
2023-09-04 4.31 4.41 4.26 4.29 31.9M
2023-09-01 4.50 4.54 4.25 4.28 36.8M
2023-08-31 4.67 4.72 4.40 4.41 38.1M
2023-08-30 4.80 4.80 4.65 4.69 40.1M
2023-08-29 4.60 4.84 4.55 4.83 58.1M
2023-08-28 4.70 4.76 4.53 4.58 66.7M
2023-08-25 4.40 4.49 4.33 4.40 23.8M
2023-08-24 4.49 4.52 4.34 4.38 23.6M
2023-08-23 4.53 4.56 4.45 4.46 18.2M
2023-08-22 4.47 4.56 4.45 4.52 21.2M
2023-08-21 4.61 4.65 4.46 4.50 32.7M
2023-08-18 4.74 4.85 4.58 4.61 31.7M
2023-08-17 4.73 4.82 4.67 4.74 31.9M
2023-08-16 4.61 4.85 4.56 4.77 45.0M
2023-08-15 4.64 4.69 4.57 4.61 25.7M
2023-08-14 4.64 4.67 4.55 4.64 42.0M
2023-08-11 4.81 4.88 4.63 4.80 69.1M
2023-08-10 4.73 4.84 4.68 4.73 30.6M
2023-08-09 4.72 4.85 4.68 4.75 50.0M
2023-08-08 4.84 4.86 4.68 4.72 47.9M
2023-08-07 4.92 4.95 4.80 4.85 78.1M
2023-08-04 5.30 5.30 5.03 5.05 115.0M
2023-08-03 5.00 5.25 4.90 5.24 127.4M
2023-08-02 4.92 5.21 4.90 5.03 108.5M
2023-08-01 5.32 5.47 4.98 5.07 178.8M
2023-07-31 4.68 5.07 4.66 5.07 43.3M
2023-07-28 4.46 4.63 4.43 4.61 63.6M
2023-07-27 4.45 4.57 4.35 4.49 59.3M
2023-07-26 4.49 4.68 4.44 4.57 104.5M
2023-07-25 4.30 4.60 4.29 4.56 94.2M
2023-07-24 4.31 4.31 4.08 4.19 59.4M
2023-07-21 4.08 4.22 4.07 4.21 53.6M
2023-07-20 4.11 4.18 4.07 4.09 30.8M
2023-07-19 4.04 4.15 4.04 4.11 36.8M
2023-07-18 4.07 4.10 4.00 4.07 21.9M
2023-07-17 4.00 4.10 3.96 4.09 31.8M
2023-07-14 4.08 4.08 3.98 4.04 27.8M
2023-07-13 3.88 4.14 3.87 4.09 50.7M
2023-07-12 4.04 4.06 3.86 3.88 38.8M
2023-07-11 4.20 4.28 3.98 4.02 62.1M
2023-07-10 4.15 4.25 4.06 4.09 62.3M
2023-07-07 3.92 4.35 3.91 4.15 93.4M
2023-07-06 3.85 3.97 3.85 3.95 15.3M
2023-07-05 3.90 3.93 3.85 3.88 10.0M
2023-07-04 3.97 3.97 3.85 3.89 15.5M
2023-07-03 3.93 3.98 3.91 3.96 16.5M
2023-06-30 3.95 4.02 3.93 3.95 17.5M
2023-06-29 4.04 4.04 3.90 3.92 17.0M
2023-06-28 4.00 4.06 3.93 4.02 24.2M
2023-06-27 3.77 4.00 3.76 3.97 25.7M
2023-06-26 3.87 3.88 3.75 3.76 17.6M
2023-06-21 3.98 4.02 3.89 3.91 15.0M
2023-06-20 4.09 4.09 3.97 3.99 15.6M
2023-06-19 4.19 4.20 4.05 4.07 20.4M
2023-06-16 4.20 4.26 4.16 4.18 16.1M
2023-06-15 4.22 4.27 4.17 4.20 14.3M
2023-06-14 4.30 4.35 4.18 4.21 19.4M
2023-06-13 4.26 4.37 4.25 4.27 23.5M
2023-06-12 4.23 4.31 4.17 4.24 33.8M
2023-06-09 4.36 4.42 4.25 4.30 50.7M
2023-06-08 4.24 4.40 4.22 4.35 50.6M
2023-06-07 4.16 4.34 4.13 4.27 50.2M
2023-06-06 4.06 4.29 4.03 4.18 51.3M
2023-06-05 4.07 4.08 3.95 4.06 34.8M
2023-06-02 3.86 4.15 3.86 4.13 47.3M
2023-06-01 3.86 3.91 3.79 3.86 17.5M
2023-05-31 3.83 3.92 3.82 3.86 19.5M
2023-05-30 3.79 3.86 3.72 3.85 17.3M
2023-05-29 3.81 3.85 3.77 3.79 14.2M
2023-05-26 3.84 3.86 3.77 3.84 11.3M
2023-05-25 3.83 3.85 3.79 3.84 13.2M
2023-05-24 3.87 3.91 3.81 3.83 16.7M
2023-05-23 3.91 3.98 3.89 3.89 19.9M
2023-05-22 3.98 3.98 3.89 3.93 22.7M
2023-05-19 4.04 4.07 3.93 3.98 21.2M
2023-05-18 4.10 4.12 4.04 4.07 19.9M
2023-05-17 4.13 4.16 4.02 4.10 25.2M
2023-05-16 4.34 4.39 4.12 4.16 31.1M
2023-05-15 4.47 4.48 4.13 4.31 63.9M
2023-05-12 4.30 4.74 4.27 4.39 88.3M
2023-05-11 4.16 4.43 4.14 4.31 58.3M
2023-05-10 4.24 4.27 4.08 4.14 44.4M
2023-05-09 4.39 4.46 4.20 4.23 83.4M
2023-05-08 4.48 4.50 4.26 4.46 106.5M
2023-05-05 4.02 4.33 4.01 4.33 80.0M
2023-05-04 3.66 3.94 3.65 3.94 32.4M
2023-04-28 3.45 3.59 3.45 3.58 10.0M
2023-04-27 3.42 3.47 3.42 3.45 7.5M
2023-04-26 3.45 3.45 3.37 3.43 6.7M
2023-04-25 3.48 3.51 3.37 3.44 9.7M
2023-04-24 3.52 3.54 3.44 3.49 9.6M
2023-04-21 3.61 3.61 3.52 3.52 9.3M
2023-04-20 3.58 3.60 3.52 3.59 6.9M
2023-04-19 3.64 3.65 3.56 3.57 9.3M
2023-04-18 3.67 3.69 3.62 3.63 9.5M
2023-04-17 3.65 3.69 3.64 3.66 8.7M
2023-04-14 3.70 3.74 3.65 3.67 11.4M
2023-04-13 3.66 3.74 3.62 3.72 14.9M
2023-04-12 3.62 3.66 3.60 3.65 14.0M
2023-04-11 3.54 3.61 3.51 3.59 9.6M
2023-04-10 3.57 3.60 3.53 3.54 8.8M
2023-04-07 3.51 3.60 3.50 3.59 9.6M
2023-04-06 3.57 3.58 3.50 3.51 9.5M
2023-04-04 3.63 3.65 3.56 3.57 11.0M
2023-04-03 3.50 3.69 3.47 3.63 18.6M
2023-03-31 3.45 3.51 3.44 3.50 7.4M
2023-03-30 3.48 3.51 3.45 3.47 8.8M
2023-03-29 3.57 3.57 3.48 3.48 13.3M
2023-03-28 3.58 3.62 3.54 3.54 10.5M
2023-03-27 3.63 3.65 3.52 3.53 11.2M
2023-03-24 3.60 3.67 3.57 3.64 10.5M
2023-03-23 3.61 3.61 3.57 3.59 5.0M
2023-03-22 3.58 3.62 3.57 3.61 6.5M
2023-03-21 3.60 3.65 3.56 3.57 7.7M
2023-03-20 3.56 3.65 3.56 3.60 11.2M
2023-03-17 3.54 3.59 3.53 3.56 5.5M
2023-03-16 3.55 3.59 3.52 3.54 5.6M
2023-03-15 3.52 3.58 3.51 3.57 7.3M
2023-03-14 3.54 3.54 3.46 3.49 7.6M
2023-03-13 3.53 3.56 3.49 3.54 5.8M
2023-03-10 3.56 3.56 3.49 3.52 6.5M
2023-03-09 3.59 3.60 3.53 3.56 5.5M
2023-03-08 3.56 3.59 3.55 3.58 4.6M
2023-03-07 3.62 3.63 3.56 3.56 9.3M
2023-03-06 3.69 3.72 3.61 3.62 10.8M
2023-03-03 3.64 3.71 3.64 3.70 6.5M
2023-03-02 3.68 3.69 3.65 3.66 6.9M
2023-03-01 3.66 3.70 3.63 3.68 9.6M
2023-02-28 3.60 3.66 3.58 3.65 7.7M
2023-02-27 3.63 3.63 3.57 3.58 6.8M
2023-02-24 3.66 3.67 3.60 3.63 6.1M
2023-02-23 3.66 3.70 3.63 3.65 6.8M
2023-02-22 3.64 3.68 3.64 3.65 6.1M
2023-02-21 3.70 3.72 3.63 3.65 10.0M
2023-02-20 3.59 3.64 3.54 3.63 8.4M
2023-02-17 3.58 3.65 3.57 3.59 8.4M
2023-02-16 3.64 3.70 3.56 3.59 9.3M
2023-02-15 3.66 3.67 3.60 3.63 9.4M
2023-02-14 3.68 3.73 3.66 3.67 8.4M
2023-02-13 3.70 3.74 3.68 3.70 13.5M
2023-02-10 3.61 3.75 3.58 3.73 19.7M
2023-02-09 3.60 3.61 3.55 3.58 9.7M
2023-02-08 3.58 3.64 3.57 3.58 11.2M
2023-02-07 3.51 3.58 3.50 3.57 13.0M
2023-02-06 3.52 3.55 3.49 3.50 9.5M
2023-02-03 3.60 3.60 3.51 3.54 9.3M
2023-02-02 3.62 3.63 3.54 3.59 12.2M
2023-02-01 3.61 3.63 3.55 3.61 17.2M
2023-01-31 3.40 3.63 3.38 3.63 30.0M
2023-01-30 3.35 3.44 3.35 3.38 11.9M
2023-01-20 3.27 3.34 3.26 3.33 8.3M
2023-01-19 3.24 3.28 3.22 3.27 6.9M
2023-01-18 3.25 3.28 3.22 3.26 5.5M
2023-01-17 3.23 3.27 3.22 3.24 6.9M
2023-01-16 3.28 3.30 3.23 3.27 9.1M
2023-01-13 3.24 3.27 3.22 3.26 5.6M
2023-01-12 3.27 3.28 3.22 3.24 6.1M
2023-01-11 3.30 3.34 3.26 3.26 7.2M
2023-01-10 3.36 3.37 3.27 3.28 7.5M
2023-01-09 3.39 3.40 3.33 3.34 7.7M
2023-01-06 3.47 3.51 3.36 3.38 11.8M
2023-01-05 3.52 3.54 3.44 3.45 10.2M
2023-01-04 3.42 3.56 3.42 3.52 11.6M
2023-01-03 3.45 3.47 3.41 3.43 7.7M