Shanghai Yahong Moulding Co Ltd (603159)

603159
🏛️ Chine →
26.79
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
09:30 27.12 27.48 27.02 27.28 235.6K
09:35 27.24 27.41 27.20 27.21 132.5K
09:40 27.21 27.30 27.00 27.03 202.2K
09:45 27.04 27.09 26.81 26.81 141.9K
09:50 26.82 26.94 26.80 26.94 114.0K
09:55 26.92 27.08 26.86 26.99 65.5K
10:00 27.04 27.08 26.75 26.79 80.0K
10:05 26.79 26.95 26.69 26.86 119.1K
10:10 26.86 27.08 26.86 27.08 84.3K
10:15 27.08 27.08 27.04 27.05 26.0K
10:20 27.04 27.04 26.95 27.04 39.8K
10:25 27.04 27.15 26.96 26.98 56.3K
10:30 26.98 27.27 26.95 27.21 209.1K
10:35 27.22 27.22 27.08 27.11 28.6K
10:40 27.12 27.12 26.88 26.94 43.8K
10:45 26.95 27.03 26.95 26.99 20.8K
10:50 27.09 27.09 26.98 26.99 35.6K
10:55 26.99 26.99 26.94 26.94 8.4K
11:00 26.94 26.97 26.87 26.87 61.8K
11:05 26.88 26.93 26.87 26.92 28.4K
11:10 26.91 27.13 26.91 27.12 21.5K
11:15 27.08 27.08 26.96 26.96 29.1K
11:20 26.96 26.98 26.88 26.90 10.7K
11:25 26.90 26.97 26.88 26.97 8.9K
13:00 26.98 27.71 26.88 27.71 159.7K
13:05 27.75 27.75 27.32 27.32 171.0K
13:10 27.32 27.49 27.23 27.44 90.8K
13:15 27.42 27.42 27.29 27.38 60.8K
13:20 27.39 27.57 27.38 27.50 95.7K
13:25 27.48 27.65 27.48 27.60 86.4K
13:30 27.59 27.80 27.57 27.76 123.3K
13:35 27.76 27.85 27.71 27.73 156.2K
13:40 27.70 27.70 27.31 27.33 120.9K
13:45 27.27 27.57 27.21 27.45 79.2K
13:50 27.46 27.46 27.24 27.26 39.8K
13:55 27.26 27.31 27.20 27.30 36.7K
14:00 27.29 27.29 27.10 27.19 51.7K
14:05 27.18 27.23 27.13 27.23 13.0K
14:10 27.23 27.23 26.95 26.95 89.7K
14:15 26.95 27.14 26.95 27.14 33.0K
14:20 27.15 27.15 27.03 27.03 28.8K
14:25 27.06 27.06 26.93 27.01 50.4K
14:30 27.01 27.05 26.89 26.97 73.2K
14:35 27.03 27.15 27.03 27.06 48.0K
14:40 27.06 27.23 27.06 27.23 34.8K
14:45 27.22 27.22 27.11 27.13 84.8K
14:50 27.13 27.14 27.04 27.10 129.4K
14:55 27.08 27.10 27.03 27.08 65.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 27.34 27.36 26.37 26.79 2.3M
2025-09-29 26.97 27.89 25.81 27.15 3.5M
2025-09-26 27.12 27.85 26.69 27.08 3.8M
2025-09-25 27.89 28.50 27.37 27.41 4.5M
2025-09-24 27.50 28.56 26.00 28.03 7.5M
2025-09-23 24.40 27.07 23.41 27.07 5.7M
2025-09-22 24.80 24.84 24.06 24.61 3.1M
2025-09-19 24.30 25.82 24.01 24.84 4.8M
2025-09-18 23.95 25.50 23.79 24.50 5.3M
2025-09-17 23.18 24.25 22.88 23.87 4.1M
2025-09-16 23.46 23.60 22.80 23.39 3.4M
2025-09-15 24.92 24.92 23.31 23.56 5.3M
2025-09-12 24.63 25.15 24.46 24.92 3.5M
2025-09-11 24.82 25.12 24.27 24.61 5.0M
2025-09-10 24.26 25.95 23.80 25.10 6.8M
2025-09-09 24.09 24.65 23.65 24.03 5.9M
2025-09-08 21.89 24.09 21.74 24.09 5.5M
2025-09-05 21.05 22.05 20.29 21.90 3.4M
2025-09-04 22.05 22.19 20.20 20.70 4.4M
2025-09-03 22.68 23.17 21.95 22.00 4.6M
2025-09-02 22.05 23.50 21.67 22.68 9.8M
2025-09-01 20.04 22.00 20.02 22.00 2.6M
2025-08-29 19.93 20.43 19.56 20.00 2.9M
2025-08-28 20.08 20.52 18.90 19.94 5.3M
2025-08-27 21.00 21.30 20.02 20.23 2.5M
2025-08-26 21.00 21.50 20.72 21.01 3.2M
2025-08-25 21.90 21.97 20.81 21.01 5.4M
2025-08-22 21.73 22.14 21.29 21.82 4.4M
2025-08-21 22.44 22.80 21.30 21.30 9.0M
2025-08-20 20.35 22.39 20.20 22.39 10.1M
2025-08-19 20.30 20.47 19.93 20.35 1.8M
2025-08-18 19.91 20.50 19.82 20.35 3.1M
2025-08-15 20.29 20.60 19.80 19.80 2.7M
2025-08-14 20.99 21.16 20.28 20.37 3.0M
2025-08-13 21.12 21.15 20.72 20.99 2.1M
2025-08-12 21.02 21.10 20.52 21.10 2.2M
2025-08-11 21.00 21.11 20.64 21.11 2.7M
2025-08-08 19.81 20.96 19.58 20.87 3.6M
2025-08-07 19.95 20.19 19.58 19.86 2.7M
2025-08-06 19.80 20.22 19.52 19.95 3.2M
2025-08-05 19.48 19.90 19.26 19.90 2.8M
2025-08-04 19.00 19.60 18.51 19.45 3.5M
2025-08-01 19.12 19.20 18.59 18.79 2.6M
2025-07-31 18.69 19.33 18.69 19.09 3.6M
2025-07-30 18.45 19.20 18.37 18.77 2.7M
2025-07-29 18.44 18.86 18.34 18.58 2.2M
2025-07-28 18.69 18.84 18.14 18.60 3.7M
2025-07-25 18.09 19.48 18.09 18.88 6.4M
2025-07-24 17.61 18.20 17.40 18.12 4.6M
2025-07-23 17.40 17.67 17.21 17.67 3.1M
2025-07-22 17.08 17.86 17.02 17.40 4.4M
2025-07-21 16.56 17.18 16.15 17.14 5.0M
2025-07-18 16.64 16.73 16.20 16.57 2.5M
2025-07-17 16.76 16.89 16.50 16.70 2.5M
2025-07-16 17.12 17.17 16.72 16.84 3.2M
2025-07-15 16.70 17.28 16.70 17.00 4.3M
2025-07-14 16.70 18.43 16.64 16.88 7.1M
2025-07-11 16.85 16.92 16.53 16.76 2.0M
2025-07-10 16.92 16.95 16.57 16.84 1.5M
2025-07-09 16.53 16.97 16.51 16.92 2.4M
2025-07-08 16.60 16.60 16.36 16.55 1.1M
2025-07-07 16.24 16.63 16.20 16.43 1.7M
2025-07-04 16.31 16.65 16.16 16.43 1.9M
2025-07-03 16.57 16.59 15.81 16.31 2.9M
2025-07-02 16.98 16.99 16.42 16.53 2.1M
2025-07-01 16.53 17.10 16.53 16.89 2.6M
2025-06-30 16.70 16.80 16.20 16.73 2.9M
2025-06-27 16.46 16.78 16.23 16.62 2.3M
2025-06-26 16.68 16.68 16.24 16.49 1.9M
2025-06-25 16.93 17.33 16.46 16.54 5.1M
2025-06-24 16.91 17.34 16.89 16.93 3.5M
2025-06-23 16.20 16.89 15.75 16.86 4.4M
2025-06-20 15.80 16.58 15.75 15.93 3.1M
2025-06-19 15.88 16.02 15.63 15.80 2.6M
2025-06-18 15.95 16.24 15.72 15.89 2.2M
2025-06-17 16.28 16.69 15.95 16.07 2.2M
2025-06-16 16.59 16.70 16.23 16.28 3.1M
2025-06-13 16.99 17.22 16.52 16.66 2.8M
2025-06-12 16.70 17.11 16.64 17.00 4.5M
2025-06-11 16.09 17.05 15.78 16.91 7.6M
2025-06-10 16.01 16.56 15.79 15.80 5.8M
2025-06-09 16.03 16.13 15.81 15.90 2.9M
2025-06-06 15.63 16.14 15.50 16.03 3.1M
2025-06-05 15.25 15.86 15.20 15.59 3.7M
2025-06-04 15.09 15.30 14.91 15.27 1.7M
2025-06-03 14.86 15.08 14.81 15.00 1.2M
2025-05-30 15.10 15.10 14.76 14.86 1.5M
2025-05-29 15.00 15.13 14.84 14.95 1.6M
2025-05-28 14.88 15.07 14.80 14.99 1.1M
2025-05-27 14.87 15.28 14.80 14.90 1.7M
2025-05-26 14.77 15.04 14.76 14.92 0.9M
2025-05-23 14.71 15.17 14.57 14.89 1.8M
2025-05-22 14.80 15.30 14.70 14.75 2.0M
2025-05-21 15.01 15.20 14.70 14.95 1.3M
2025-05-20 14.74 15.01 14.65 14.98 1.4M
2025-05-19 14.70 14.88 14.42 14.75 1.5M
2025-05-16 14.70 14.70 14.31 14.60 1.0M
2025-05-15 14.58 14.64 14.27 14.51 1.0M
2025-05-14 14.48 14.67 14.32 14.52 1.5M
2025-05-13 14.73 14.73 14.45 14.47 1.0M
2025-05-12 14.61 14.84 14.45 14.60 1.1M
2025-05-09 14.74 14.99 14.51 14.60 1.8M
2025-05-08 14.50 14.93 14.30 14.83 1.6M
2025-05-07 14.49 14.75 14.29 14.52 1.7M
2025-05-06 14.44 14.60 14.27 14.39 1.7M
2025-04-30 14.02 14.64 13.80 14.47 2.7M
2025-04-29 13.37 14.77 13.37 14.03 4.4M
2025-04-28 13.64 13.76 13.31 13.51 1.0M
2025-04-25 13.67 13.93 13.61 13.76 1.0M
2025-04-24 13.70 13.85 13.50 13.66 1.1M
2025-04-23 13.33 13.86 13.33 13.75 1.6M
2025-04-22 13.21 13.35 13.12 13.32 1.2M
2025-04-21 13.00 13.29 12.82 13.21 1.0M
2025-04-18 12.95 13.10 12.73 13.05 1.3M
2025-04-17 12.67 13.12 12.67 12.94 1.5M
2025-04-16 13.22 13.30 12.56 12.66 1.7M
2025-04-15 13.08 13.36 13.06 13.22 1.5M
2025-04-14 13.07 13.34 12.86 13.08 1.5M
2025-04-11 12.71 13.50 12.48 12.81 3.1M
2025-04-10 12.42 12.90 12.42 12.58 1.9M
2025-04-09 10.80 12.49 10.80 12.32 2.3M
2025-04-08 12.26 12.78 11.72 12.00 3.2M
2025-04-07 13.97 13.97 13.02 13.02 1.2M
2025-04-03 14.19 14.58 14.10 14.47 1.6M
2025-04-02 13.88 14.87 13.69 14.43 2.8M
2025-04-01 13.59 14.05 13.59 13.88 1.2M
2025-03-31 13.60 13.67 13.32 13.58 1.4M
2025-03-28 13.99 14.08 13.66 13.72 1.2M
2025-03-27 14.11 14.13 13.66 13.88 1.4M
2025-03-26 13.88 14.34 13.71 14.11 1.5M
2025-03-25 13.93 13.99 13.53 13.88 1.6M
2025-03-24 14.45 14.56 13.61 13.90 2.1M
2025-03-21 14.91 14.91 14.36 14.45 1.7M
2025-03-20 15.01 15.14 14.74 14.92 1.1M
2025-03-19 15.15 15.24 14.89 14.96 1.2M
2025-03-18 14.82 15.26 14.70 15.21 2.4M
2025-03-17 15.14 15.14 14.60 14.82 1.8M
2025-03-14 14.49 14.77 14.31 14.74 1.5M
2025-03-13 14.70 14.82 14.27 14.46 1.4M
2025-03-12 14.81 14.81 14.50 14.66 1.1M
2025-03-11 14.70 14.80 14.48 14.80 1.4M
2025-03-10 14.90 15.12 14.74 14.80 0.9M
2025-03-07 14.92 15.25 14.75 14.93 1.3M
2025-03-06 14.79 15.08 14.77 14.94 1.4M
2025-03-05 14.88 14.88 14.50 14.73 1.4M
2025-03-04 14.70 14.88 14.45 14.88 1.3M
2025-03-03 14.74 14.95 14.61 14.72 1.4M
2025-02-28 15.19 15.30 14.68 14.72 1.7M
2025-02-27 15.35 15.49 15.07 15.28 1.1M
2025-02-26 15.35 15.62 15.24 15.37 1.6M
2025-02-25 15.35 15.63 15.20 15.30 1.4M
2025-02-24 15.55 15.66 15.17 15.59 2.1M
2025-02-21 16.00 16.15 15.45 15.63 2.8M
2025-02-20 16.26 16.26 15.88 16.14 1.4M
2025-02-19 15.72 16.59 15.50 16.27 3.2M
2025-02-18 15.87 15.89 15.56 15.58 1.3M
2025-02-17 15.20 15.88 15.20 15.87 1.6M
2025-02-14 15.64 15.64 15.20 15.33 1.3M
2025-02-13 15.83 16.19 15.59 15.64 1.7M
2025-02-12 16.00 16.00 15.61 15.82 0.8M
2025-02-11 16.01 16.10 15.66 15.84 1.2M
2025-02-10 15.63 16.29 15.63 16.16 2.1M
2025-02-07 15.43 16.63 15.43 15.63 2.6M
2025-02-06 14.94 15.42 14.80 15.42 1.1M
2025-02-05 15.48 15.48 14.82 14.94 0.8M
2025-01-27 15.32 15.59 15.14 15.32 1.1M
2025-01-24 15.40 15.68 15.05 15.28 1.3M
2025-01-23 15.10 15.45 15.09 15.38 1.4M
2025-01-22 15.59 15.59 15.00 15.08 1.3M
2025-01-21 16.15 16.30 15.43 15.53 1.4M
2025-01-20 16.70 16.77 16.05 16.22 1.9M
2025-01-17 15.78 16.62 15.71 16.50 1.8M
2025-01-16 16.08 16.19 15.79 15.88 1.3M
2025-01-15 15.85 16.05 15.59 15.88 1.2M
2025-01-14 15.58 15.80 15.26 15.80 1.8M
2025-01-13 15.28 15.50 15.07 15.28 0.9M
2025-01-10 15.61 15.94 15.25 15.28 1.4M
2025-01-09 15.60 15.76 15.26 15.49 1.2M
2025-01-08 15.36 15.66 14.96 15.60 1.4M
2025-01-07 14.91 15.43 14.77 15.37 1.3M
2025-01-06 15.00 15.35 14.41 14.91 1.4M
2025-01-03 16.00 16.16 14.90 14.94 3.2M
2025-01-02 15.52 16.70 14.54 16.28 4.2M