Shanghai Zijiang Enterprise Group Co Ltd (600210)

600210
🏛️ Chine →
7.40
Dernière Mise à Jour: 2025-09-29
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 4.67 4.71 4.65 4.70 11.3M
2023-12-28 4.55 4.69 4.53 4.68 13.2M
2023-12-27 4.53 4.57 4.52 4.55 5.6M
2023-12-26 4.60 4.61 4.53 4.55 7.7M
2023-12-25 4.57 4.66 4.50 4.60 16.6M
2023-12-22 4.62 4.62 4.56 4.59 10.9M
2023-12-21 4.57 4.64 4.51 4.61 10.6M
2023-12-20 4.67 4.69 4.58 4.59 8.6M
2023-12-19 4.68 4.68 4.63 4.67 9.2M
2023-12-18 4.74 4.75 4.67 4.68 9.7M
2023-12-15 4.75 4.78 4.73 4.75 7.5M
2023-12-14 4.79 4.80 4.75 4.75 6.1M
2023-12-13 4.81 4.82 4.77 4.77 7.9M
2023-12-12 4.81 4.82 4.78 4.81 5.7M
2023-12-11 4.78 4.82 4.70 4.82 16.3M
2023-12-08 4.81 4.84 4.78 4.79 20.2M
2023-12-07 4.75 4.83 4.73 4.80 20.7M
2023-12-06 4.73 4.78 4.70 4.75 10.2M
2023-12-05 4.82 4.83 4.73 4.73 13.7M
2023-12-04 4.86 4.87 4.82 4.82 14.0M
2023-12-01 4.85 4.87 4.83 4.85 10.3M
2023-11-30 4.89 4.89 4.82 4.86 10.5M
2023-11-29 4.90 4.92 4.86 4.88 10.6M
2023-11-28 4.87 4.92 4.85 4.91 12.1M
2023-11-27 4.90 4.90 4.85 4.89 13.4M
2023-11-24 4.95 4.96 4.90 4.91 10.3M
2023-11-23 4.91 4.96 4.88 4.94 10.3M
2023-11-22 4.95 4.96 4.91 4.91 11.6M
2023-11-21 4.95 4.98 4.95 4.95 13.3M
2023-11-20 4.94 4.97 4.92 4.96 9.8M
2023-11-17 4.92 4.95 4.90 4.94 10.6M
2023-11-16 4.96 4.98 4.93 4.93 9.5M
2023-11-15 5.00 5.00 4.95 4.97 11.9M
2023-11-14 4.94 5.02 4.94 4.97 14.3M
2023-11-13 4.92 4.97 4.91 4.97 20.3M
2023-11-10 4.90 4.90 4.86 4.90 9.5M
2023-11-09 4.91 4.94 4.89 4.90 12.8M
2023-11-08 4.94 4.95 4.90 4.92 16.2M
2023-11-07 4.90 4.96 4.89 4.94 20.0M
2023-11-06 4.86 4.92 4.85 4.92 25.6M
2023-11-03 4.82 4.92 4.82 4.88 27.1M
2023-11-02 4.83 4.86 4.80 4.83 26.7M
2023-11-01 4.90 4.91 4.82 4.84 37.5M
2023-10-31 5.27 5.29 4.80 4.88 83.5M
2023-10-30 5.25 5.32 5.25 5.31 9.5M
2023-10-27 5.20 5.30 5.19 5.29 9.1M
2023-10-26 5.16 5.26 5.14 5.23 8.5M
2023-10-25 5.24 5.28 5.18 5.18 7.3M
2023-10-24 5.04 5.18 5.04 5.17 10.6M
2023-10-23 5.18 5.19 5.02 5.06 10.9M
2023-10-20 5.19 5.23 5.16 5.19 8.6M
2023-10-19 5.20 5.27 5.18 5.20 9.6M
2023-10-18 5.28 5.31 5.19 5.20 8.6M
2023-10-17 5.26 5.34 5.25 5.30 11.1M
2023-10-16 5.31 5.31 5.21 5.27 11.7M
2023-10-13 5.33 5.34 5.27 5.30 8.3M
2023-10-12 5.31 5.36 5.28 5.34 8.2M
2023-10-11 5.32 5.35 5.28 5.29 9.3M
2023-10-10 5.34 5.37 5.30 5.31 12.2M
2023-10-09 5.35 5.39 5.28 5.35 15.4M
2023-09-28 5.35 5.41 5.34 5.37 9.9M
2023-09-27 5.37 5.37 5.30 5.34 9.1M
2023-09-26 5.37 5.40 5.33 5.34 8.1M
2023-09-25 5.37 5.42 5.37 5.39 10.2M
2023-09-22 5.40 5.41 5.34 5.39 10.4M
2023-09-21 5.41 5.42 5.35 5.37 9.4M
2023-09-20 5.42 5.45 5.38 5.39 7.6M
2023-09-19 5.47 5.48 5.40 5.42 11.0M
2023-09-18 5.44 5.50 5.40 5.49 11.4M
2023-09-15 5.42 5.46 5.40 5.42 9.2M
2023-09-14 5.44 5.45 5.36 5.42 8.8M
2023-09-13 5.48 5.50 5.40 5.44 9.8M
2023-09-12 5.49 5.49 5.44 5.48 7.7M
2023-09-11 5.45 5.50 5.42 5.47 11.6M
2023-09-08 5.43 5.49 5.41 5.46 10.6M
2023-09-07 5.50 5.53 5.42 5.43 17.9M
2023-09-06 5.54 5.54 5.46 5.50 14.7M
2023-09-05 5.50 5.55 5.48 5.53 21.6M
2023-09-04 5.49 5.55 5.46 5.52 22.3M
2023-09-01 5.47 5.49 5.35 5.48 26.7M
2023-08-31 5.27 5.47 5.25 5.45 46.4M
2023-08-30 5.16 5.38 5.14 5.28 48.9M
2023-08-29 5.00 5.06 4.99 5.02 14.4M
2023-08-28 5.11 5.17 5.00 5.01 18.5M
2023-08-25 4.95 5.00 4.89 4.91 8.6M
2023-08-24 4.93 4.98 4.91 4.94 7.8M
2023-08-23 5.00 5.01 4.94 4.94 8.0M
2023-08-22 5.00 5.05 4.96 4.99 10.0M
2023-08-21 5.07 5.07 4.99 4.99 8.8M
2023-08-18 5.14 5.14 5.05 5.06 6.9M
2023-08-17 5.05 5.16 5.00 5.14 9.0M
2023-08-16 5.08 5.11 5.04 5.05 6.9M
2023-08-15 5.12 5.15 5.07 5.09 6.5M
2023-08-14 5.11 5.13 5.06 5.13 7.6M
2023-08-11 5.23 5.23 5.12 5.12 8.7M
2023-08-10 5.20 5.24 5.18 5.22 6.6M
2023-08-09 5.23 5.24 5.19 5.21 6.3M
2023-08-08 5.31 5.31 5.20 5.23 8.7M
2023-08-07 5.31 5.34 5.28 5.28 8.1M
2023-08-04 5.32 5.42 5.32 5.33 12.8M
2023-08-03 5.29 5.36 5.27 5.33 9.4M
2023-08-02 5.30 5.32 5.28 5.31 7.4M
2023-08-01 5.33 5.35 5.30 5.30 10.1M
2023-07-31 5.26 5.35 5.25 5.33 14.5M
2023-07-28 5.19 5.26 5.18 5.24 9.0M
2023-07-27 5.25 5.27 5.19 5.21 9.5M
2023-07-26 5.27 5.27 5.21 5.23 11.5M
2023-07-25 5.46 5.50 5.45 5.48 13.1M
2023-07-24 5.43 5.47 5.41 5.44 7.5M
2023-07-21 5.45 5.48 5.42 5.45 8.0M
2023-07-20 5.50 5.53 5.44 5.46 11.2M
2023-07-19 5.53 5.54 5.48 5.51 9.4M
2023-07-18 5.44 5.50 5.44 5.48 6.6M
2023-07-17 5.45 5.48 5.42 5.47 9.8M
2023-07-14 5.49 5.52 5.45 5.46 10.5M
2023-07-13 5.46 5.51 5.43 5.49 14.4M
2023-07-12 5.49 5.52 5.41 5.43 18.8M
2023-07-11 5.52 5.52 5.46 5.51 11.5M
2023-07-10 5.54 5.56 5.46 5.50 14.2M
2023-07-07 5.48 5.55 5.45 5.53 16.3M
2023-07-06 5.40 5.53 5.38 5.48 22.8M
2023-07-05 5.39 5.43 5.36 5.39 15.6M
2023-07-04 5.35 5.44 5.34 5.38 19.6M
2023-07-03 5.33 5.39 5.31 5.34 23.8M
2023-06-30 5.11 5.35 5.10 5.32 31.6M
2023-06-29 5.07 5.13 5.07 5.12 7.4M
2023-06-28 5.05 5.10 5.00 5.09 8.8M
2023-06-27 5.01 5.08 5.00 5.05 6.8M
2023-06-26 5.04 5.06 4.99 5.00 10.1M
2023-06-21 5.10 5.13 5.03 5.04 10.4M
2023-06-20 5.16 5.16 5.10 5.10 7.6M
2023-06-19 5.20 5.23 5.14 5.14 9.6M
2023-06-16 5.16 5.23 5.15 5.20 10.8M
2023-06-15 5.14 5.18 5.12 5.17 7.3M
2023-06-14 5.16 5.17 5.12 5.14 6.3M
2023-06-13 5.14 5.19 5.10 5.16 9.4M
2023-06-12 5.09 5.17 5.06 5.13 10.3M
2023-06-09 5.12 5.14 5.08 5.10 10.8M
2023-06-08 5.13 5.15 5.09 5.15 8.6M
2023-06-07 5.14 5.17 5.12 5.13 6.8M
2023-06-06 5.23 5.23 5.13 5.14 8.6M
2023-06-05 5.18 5.24 5.17 5.22 10.1M
2023-06-02 5.15 5.19 5.14 5.18 8.8M
2023-06-01 5.06 5.19 5.05 5.16 14.3M
2023-05-31 5.12 5.13 5.06 5.08 11.0M
2023-05-30 5.15 5.18 5.08 5.14 10.6M
2023-05-29 5.18 5.27 5.12 5.15 13.0M
2023-05-26 5.10 5.15 5.05 5.14 10.6M
2023-05-25 5.15 5.18 5.05 5.11 14.5M
2023-05-24 5.17 5.21 5.16 5.16 8.0M
2023-05-23 5.24 5.26 5.17 5.18 10.2M
2023-05-22 5.25 5.27 5.22 5.22 8.9M
2023-05-19 5.26 5.28 5.21 5.25 9.0M
2023-05-18 5.26 5.30 5.23 5.25 11.9M
2023-05-17 5.17 5.29 5.15 5.29 16.5M
2023-05-16 5.24 5.25 5.14 5.15 12.0M
2023-05-15 5.17 5.24 5.15 5.23 9.5M
2023-05-12 5.21 5.23 5.14 5.15 9.7M
2023-05-11 5.21 5.24 5.19 5.21 8.2M
2023-05-10 5.18 5.24 5.18 5.20 11.0M
2023-05-09 5.23 5.29 5.18 5.20 12.6M
2023-05-08 5.18 5.25 5.17 5.24 12.8M
2023-05-05 5.31 5.32 5.18 5.18 16.3M
2023-05-04 5.32 5.38 5.28 5.32 16.0M
2023-04-28 5.35 5.42 5.30 5.32 16.4M
2023-04-27 5.37 5.40 5.31 5.36 9.4M
2023-04-26 5.26 5.38 5.25 5.36 11.1M
2023-04-25 5.39 5.42 5.17 5.27 20.3M
2023-04-24 5.42 5.45 5.36 5.38 11.5M
2023-04-21 5.57 5.57 5.42 5.42 13.8M
2023-04-20 5.52 5.57 5.46 5.57 11.8M
2023-04-19 5.57 5.58 5.49 5.52 11.1M
2023-04-18 5.60 5.61 5.54 5.55 8.3M
2023-04-17 5.56 5.60 5.53 5.59 13.2M
2023-04-14 5.49 5.61 5.46 5.58 18.3M
2023-04-13 5.46 5.52 5.46 5.47 10.6M
2023-04-12 5.45 5.52 5.44 5.47 12.0M
2023-04-11 5.40 5.44 5.35 5.44 12.8M
2023-04-10 5.54 5.54 5.39 5.42 20.3M
2023-04-07 5.49 5.58 5.47 5.55 10.2M
2023-04-06 5.55 5.57 5.48 5.49 13.7M
2023-04-04 5.67 5.68 5.55 5.59 15.8M
2023-04-03 5.68 5.70 5.65 5.67 12.3M
2023-03-31 5.58 5.68 5.58 5.67 11.7M
2023-03-30 5.58 5.63 5.54 5.62 11.1M
2023-03-29 5.62 5.66 5.56 5.59 10.7M
2023-03-28 5.71 5.72 5.61 5.63 12.5M
2023-03-27 5.78 5.79 5.64 5.69 19.6M
2023-03-24 5.72 5.81 5.70 5.77 24.3M
2023-03-23 5.69 5.72 5.62 5.69 18.8M
2023-03-22 5.66 5.85 5.65 5.68 38.1M
2023-03-21 5.55 5.57 5.51 5.56 13.4M
2023-03-20 5.45 5.61 5.41 5.53 20.3M
2023-03-17 5.44 5.49 5.42 5.43 11.8M
2023-03-16 5.45 5.50 5.40 5.42 12.8M
2023-03-15 5.43 5.52 5.39 5.47 11.3M
2023-03-14 5.51 5.51 5.35 5.39 13.3M
2023-03-13 5.49 5.53 5.43 5.49 13.9M
2023-03-10 5.57 5.59 5.49 5.52 13.1M
2023-03-09 5.65 5.65 5.57 5.60 10.0M
2023-03-08 5.59 5.64 5.56 5.63 11.7M
2023-03-07 5.73 5.76 5.60 5.61 18.3M
2023-03-06 5.78 5.79 5.71 5.73 13.1M
2023-03-03 5.77 5.81 5.72 5.76 14.8M
2023-03-02 5.83 5.86 5.73 5.76 21.3M
2023-03-01 5.85 5.89 5.82 5.85 13.6M
2023-02-28 5.81 5.89 5.79 5.86 14.8M
2023-02-27 5.87 5.87 5.79 5.80 15.1M
2023-02-24 5.90 5.92 5.83 5.89 16.1M
2023-02-23 5.95 5.96 5.82 5.88 22.0M
2023-02-22 5.99 6.00 5.90 5.94 27.7M
2023-02-21 6.02 6.05 5.93 5.98 20.8M
2023-02-20 5.92 5.97 5.86 5.97 21.7M
2023-02-17 5.95 6.04 5.86 5.92 32.6M
2023-02-16 6.08 6.18 5.92 5.95 47.3M
2023-02-15 6.13 6.14 6.04 6.12 38.6M
2023-02-14 5.89 6.18 5.87 6.15 63.7M
2023-02-13 5.81 5.96 5.81 5.89 35.5M
2023-02-10 5.80 5.99 5.78 5.81 34.5M
2023-02-09 5.84 5.88 5.75 5.82 39.0M
2023-02-08 5.60 5.98 5.58 5.87 60.1M
2023-02-07 5.48 5.58 5.44 5.58 18.1M
2023-02-06 5.48 5.49 5.42 5.45 13.2M
2023-02-03 5.53 5.58 5.45 5.52 19.5M
2023-02-02 5.62 5.64 5.53 5.56 17.5M
2023-02-01 5.48 5.56 5.43 5.56 19.4M
2023-01-31 5.39 5.49 5.38 5.47 15.3M
2023-01-30 5.40 5.46 5.37 5.41 21.0M
2023-01-20 5.30 5.33 5.28 5.31 12.1M
2023-01-19 5.23 5.38 5.22 5.30 15.4M
2023-01-18 5.21 5.24 5.19 5.22 8.3M
2023-01-17 5.23 5.26 5.21 5.23 6.8M
2023-01-16 5.18 5.25 5.17 5.22 9.4M
2023-01-13 5.18 5.19 5.14 5.19 7.4M
2023-01-12 5.14 5.23 5.13 5.14 8.9M
2023-01-11 5.19 5.22 5.13 5.13 9.1M
2023-01-10 5.25 5.25 5.17 5.20 9.6M
2023-01-09 5.22 5.30 5.19 5.21 13.7M
2023-01-06 5.18 5.24 5.16 5.18 9.4M
2023-01-05 5.19 5.19 5.13 5.16 8.3M
2023-01-04 5.07 5.18 5.07 5.15 12.6M
2023-01-03 5.01 5.12 4.99 5.08 13.4M