Shenzhen Institute of Building Research Co Ltd Class A (300675)

300675
🏛️ Chine →
15.42
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 15.04 15.27 15.00 15.15 1.8M
2023-12-28 14.71 15.15 14.48 15.04 2.3M
2023-12-27 14.51 14.77 14.35 14.67 1.7M
2023-12-26 14.71 14.77 14.32 14.39 1.3M
2023-12-25 14.97 15.01 14.58 14.61 2.3M
2023-12-22 15.22 15.30 14.92 14.99 1.9M
2023-12-21 15.08 15.36 14.83 15.23 2.2M
2023-12-20 15.23 15.49 15.12 15.12 1.9M
2023-12-19 15.39 15.52 15.02 15.25 2.7M
2023-12-18 15.51 15.92 15.30 15.39 3.7M
2023-12-15 15.74 15.86 15.50 15.59 3.2M
2023-12-14 15.22 15.97 15.22 15.65 5.4M
2023-12-13 15.12 15.44 15.04 15.20 2.7M
2023-12-12 14.88 15.17 14.78 15.13 2.0M
2023-12-11 14.77 14.98 14.61 14.89 2.2M
2023-12-08 15.19 15.33 14.78 14.80 2.3M
2023-12-07 15.24 15.36 15.00 15.21 1.9M
2023-12-06 15.26 15.43 15.16 15.30 1.6M
2023-12-05 15.77 15.77 15.14 15.19 2.8M
2023-12-04 15.39 15.85 15.31 15.80 3.3M
2023-12-01 15.11 15.43 15.03 15.36 1.8M
2023-11-30 15.43 15.43 14.96 15.11 2.2M
2023-11-29 15.39 15.56 15.28 15.30 2.5M
2023-11-28 15.27 15.58 15.18 15.40 2.6M
2023-11-27 15.43 15.51 15.11 15.25 3.2M
2023-11-24 15.77 15.86 15.36 15.41 4.9M
2023-11-23 15.72 15.97 15.12 15.96 8.9M
2023-11-22 15.65 16.58 15.50 16.30 11.7M
2023-11-21 15.70 15.97 15.59 15.64 3.1M
2023-11-20 15.48 15.70 15.47 15.62 1.9M
2023-11-17 15.49 15.50 15.23 15.50 1.6M
2023-11-16 15.36 15.54 15.30 15.41 2.0M
2023-11-15 15.54 15.63 15.39 15.42 2.0M
2023-11-14 15.49 15.50 15.33 15.47 1.8M
2023-11-13 15.08 15.42 15.08 15.41 2.1M
2023-11-10 15.11 15.28 14.99 15.11 1.5M
2023-11-09 15.45 15.48 15.14 15.18 2.2M
2023-11-08 15.21 15.42 15.12 15.40 2.9M
2023-11-07 15.09 15.26 14.97 15.19 2.2M
2023-11-06 14.96 15.14 14.90 15.14 2.1M
2023-11-03 14.65 14.97 14.61 14.94 1.8M
2023-11-02 14.66 15.02 14.66 14.67 1.9M
2023-11-01 14.78 15.03 14.73 14.83 2.2M
2023-10-31 14.82 15.10 14.68 15.08 3.3M
2023-10-30 14.69 14.90 14.53 14.81 2.0M
2023-10-27 14.78 14.93 14.60 14.74 2.4M
2023-10-26 14.44 14.98 14.44 14.80 3.9M
2023-10-25 14.98 15.29 14.70 14.89 6.5M
2023-10-24 13.67 14.22 13.60 14.19 2.7M
2023-10-23 14.27 14.27 13.65 13.71 2.1M
2023-10-20 14.04 14.30 13.99 14.06 2.0M
2023-10-19 14.18 14.45 14.05 14.09 2.1M
2023-10-18 14.60 14.64 14.19 14.19 2.2M
2023-10-17 14.84 14.84 14.55 14.58 1.7M
2023-10-16 14.80 14.96 14.66 14.78 1.7M
2023-10-13 15.10 15.12 14.82 14.83 2.3M
2023-10-12 15.30 15.40 15.12 15.13 1.8M
2023-10-11 15.21 15.40 15.14 15.22 1.9M
2023-10-10 15.35 15.44 15.10 15.19 1.8M
2023-10-09 15.44 15.44 15.11 15.19 1.8M
2023-09-28 15.20 15.41 15.16 15.40 2.0M
2023-09-27 15.02 15.27 15.02 15.22 2.0M
2023-09-26 14.94 15.24 14.94 15.02 1.8M
2023-09-25 15.19 15.24 14.89 14.98 1.8M
2023-09-22 14.86 15.23 14.73 15.19 2.3M
2023-09-21 15.10 15.19 14.81 14.85 1.8M
2023-09-20 15.21 15.32 14.97 15.00 2.1M
2023-09-19 15.55 15.60 15.19 15.21 2.4M
2023-09-18 15.52 15.73 15.33 15.55 2.2M
2023-09-15 15.47 15.59 15.33 15.39 2.0M
2023-09-14 16.14 16.19 15.34 15.49 5.2M
2023-09-13 15.99 16.35 15.91 16.09 4.1M
2023-09-12 16.23 16.30 15.93 16.00 2.7M
2023-09-11 16.01 16.28 15.76 16.23 3.1M
2023-09-08 16.00 16.46 15.97 16.22 3.1M
2023-09-07 16.20 16.61 16.05 16.06 4.5M
2023-09-06 16.20 16.35 15.88 16.34 4.5M
2023-09-05 16.81 16.83 16.12 16.21 5.5M
2023-09-04 16.65 17.13 16.54 16.81 6.2M
2023-09-01 17.29 17.29 16.60 16.73 5.9M
2023-08-31 17.78 17.88 17.01 17.14 8.2M
2023-08-30 17.63 17.80 17.35 17.66 7.9M
2023-08-29 16.72 18.00 16.66 18.00 14.7M
2023-08-28 16.68 17.48 16.12 16.91 15.1M
2023-08-25 15.81 16.25 15.71 15.86 4.0M
2023-08-24 16.41 16.44 15.85 15.92 5.0M
2023-08-23 16.53 16.65 16.24 16.31 4.0M
2023-08-22 16.40 16.67 16.20 16.62 5.5M
2023-08-21 16.30 16.73 16.20 16.56 6.5M
2023-08-18 16.35 16.74 16.20 16.20 6.7M
2023-08-17 16.31 16.46 16.06 16.33 6.4M
2023-08-16 16.12 16.70 15.77 16.48 10.2M
2023-08-15 16.85 16.93 16.00 16.22 10.9M
2023-08-14 16.90 17.47 16.50 16.96 14.6M
2023-08-11 18.30 19.20 18.03 18.06 16.1M
2023-08-10 18.83 19.00 17.77 18.01 15.1M
2023-08-09 19.42 19.95 18.53 18.81 20.4M
2023-08-08 17.79 20.85 17.70 19.29 29.2M
2023-08-07 18.53 18.69 17.68 17.85 19.5M
2023-08-04 16.94 19.99 16.72 18.53 30.5M
2023-08-03 16.68 16.89 16.46 16.66 5.0M
2023-08-02 17.07 17.33 16.73 16.82 6.9M
2023-08-01 17.48 17.76 16.94 17.09 10.2M
2023-07-31 17.32 17.98 17.06 17.50 12.6M
2023-07-28 17.25 17.72 16.91 17.15 15.7M
2023-07-27 16.87 18.60 16.87 17.75 23.1M
2023-07-26 16.97 18.47 16.76 17.47 22.7M
2023-07-25 15.98 17.20 15.98 17.06 15.7M
2023-07-24 16.94 17.60 16.28 16.28 16.9M
2023-07-21 16.12 16.46 15.90 16.40 8.8M
2023-07-20 16.20 16.61 15.95 16.11 7.6M
2023-07-19 15.73 16.39 15.68 16.29 10.4M
2023-07-18 15.80 15.88 15.55 15.67 2.7M
2023-07-17 15.56 16.19 15.27 15.91 5.2M
2023-07-14 15.53 15.64 15.23 15.53 2.6M
2023-07-13 15.41 15.55 15.35 15.48 2.5M
2023-07-12 15.87 15.91 15.23 15.35 5.3M
2023-07-11 16.15 16.15 15.85 15.94 3.6M
2023-07-10 15.78 16.17 15.72 16.15 4.8M
2023-07-07 15.71 15.88 15.58 15.78 2.7M
2023-07-06 15.61 15.80 15.61 15.74 2.1M
2023-07-05 16.01 16.01 15.73 15.74 2.7M
2023-07-04 16.07 16.10 15.75 16.00 3.7M
2023-07-03 15.90 16.21 15.90 16.04 4.3M
2023-06-30 15.87 15.99 15.76 15.93 3.5M
2023-06-29 15.90 15.99 15.72 15.86 4.0M
2023-06-28 15.70 15.90 15.29 15.88 4.8M
2023-06-27 15.50 15.76 15.47 15.74 3.5M
2023-06-26 15.60 15.74 15.40 15.47 4.2M
2023-06-21 16.15 16.32 15.64 15.66 6.5M
2023-06-20 16.38 16.40 16.10 16.22 4.6M
2023-06-19 16.70 16.72 16.18 16.32 7.7M
2023-06-16 16.54 16.76 16.45 16.69 10.6M
2023-06-15 16.55 16.62 16.39 16.55 7.5M
2023-06-14 16.90 16.93 16.45 16.56 8.2M
2023-06-13 17.18 17.26 16.78 16.80 10.0M
2023-06-12 17.38 17.61 17.02 17.11 13.8M
2023-06-09 18.00 18.77 17.38 17.62 26.7M
2023-06-08 15.50 18.24 15.33 18.24 29.7M
2023-06-07 14.96 15.85 14.82 15.20 3.4M
2023-06-06 15.10 15.65 14.92 15.00 4.6M
2023-06-05 15.23 15.29 15.02 15.20 1.8M
2023-06-02 15.23 15.42 14.90 15.29 2.8M
2023-06-01 15.62 15.62 15.17 15.30 2.4M
2023-05-31 15.45 15.70 15.41 15.43 2.3M
2023-05-30 15.30 15.75 15.23 15.56 3.5M
2023-05-29 15.91 15.95 15.08 15.27 5.8M
2023-05-26 16.50 16.50 15.88 16.05 4.8M
2023-05-25 15.83 16.55 15.70 16.41 7.6M
2023-05-24 15.82 16.52 15.53 16.08 5.5M
2023-05-23 16.24 16.79 15.84 15.90 7.7M
2023-05-22 15.80 16.35 15.58 16.08 4.4M
2023-05-19 16.12 16.19 15.57 15.80 2.8M
2023-05-18 16.32 16.32 16.00 16.25 4.1M
2023-05-17 15.28 16.58 15.08 16.34 7.0M
2023-05-16 15.83 15.83 15.27 15.28 2.2M
2023-05-15 15.90 16.15 15.49 15.77 2.5M
2023-05-12 16.00 16.29 15.96 15.98 4.3M
2023-05-11 16.66 17.21 16.04 16.28 7.7M
2023-05-10 15.65 16.36 15.65 16.23 4.2M
2023-05-09 16.13 16.68 15.90 15.93 5.6M
2023-05-08 15.73 16.29 15.58 16.22 9.1M
2023-05-05 14.90 16.26 14.82 15.68 8.3M
2023-05-04 14.76 14.83 14.51 14.81 1.7M
2023-04-28 14.30 14.75 14.20 14.75 2.1M
2023-04-27 14.01 14.50 13.87 14.18 2.0M
2023-04-26 14.05 14.35 13.98 14.11 2.7M
2023-04-25 14.97 15.20 14.30 14.43 2.4M
2023-04-24 14.85 15.10 14.60 14.98 1.9M
2023-04-21 15.26 15.60 14.81 14.85 3.0M
2023-04-20 15.47 15.47 15.10 15.28 2.5M
2023-04-19 15.71 16.04 15.46 15.47 3.1M
2023-04-18 16.16 16.16 15.66 15.71 3.1M
2023-04-17 16.51 16.72 16.00 16.16 3.9M
2023-04-14 15.81 16.58 15.80 16.45 7.5M
2023-04-13 15.45 16.08 15.40 15.95 5.4M
2023-04-12 15.35 15.48 15.20 15.45 1.8M
2023-04-11 15.39 15.44 15.07 15.35 2.0M
2023-04-10 15.52 15.77 15.24 15.27 3.3M
2023-04-07 15.46 15.70 15.41 15.56 2.8M
2023-04-06 16.10 16.13 15.43 15.57 6.3M
2023-04-04 15.92 16.58 15.64 16.37 6.9M
2023-04-03 15.77 15.94 15.55 15.94 4.0M
2023-03-31 15.98 16.14 15.71 15.77 3.2M
2023-03-30 16.16 16.36 15.84 15.96 3.8M
2023-03-29 16.94 16.99 16.18 16.29 5.8M
2023-03-28 17.22 17.25 16.85 16.90 5.6M
2023-03-27 16.80 17.29 16.71 17.29 8.2M
2023-03-24 16.92 16.98 16.58 16.86 4.7M
2023-03-23 16.60 17.10 16.60 17.02 5.9M
2023-03-22 16.46 17.38 16.42 16.89 8.8M
2023-03-21 16.36 16.41 16.03 16.41 3.3M
2023-03-20 16.74 16.77 15.88 16.19 5.3M
2023-03-17 16.63 16.93 16.50 16.69 5.9M
2023-03-16 16.99 17.50 16.52 16.82 6.8M
2023-03-15 16.46 16.93 16.40 16.78 5.9M
2023-03-14 17.02 17.17 16.36 16.64 7.8M
2023-03-13 16.56 18.44 16.56 17.23 11.4M
2023-03-10 17.13 17.41 16.71 16.76 9.5M
2023-03-09 16.91 17.85 16.42 17.45 15.5M
2023-03-08 16.12 16.86 16.09 16.86 7.0M
2023-03-07 16.24 16.78 16.10 16.44 6.3M
2023-03-06 16.48 16.73 16.19 16.27 2.8M
2023-03-03 16.39 16.70 16.29 16.48 3.4M
2023-03-02 16.23 16.55 16.05 16.34 4.9M
2023-03-01 15.93 16.30 15.85 16.24 3.3M
2023-02-28 15.66 15.95 15.66 15.93 2.0M
2023-02-27 15.81 15.92 15.58 15.58 1.8M
2023-02-24 15.88 16.02 15.66 15.81 1.5M
2023-02-23 16.09 16.23 15.83 15.85 2.5M
2023-02-22 16.10 16.16 15.95 15.99 1.7M
2023-02-21 15.95 16.19 15.88 16.09 2.4M
2023-02-20 15.61 16.10 15.60 15.91 2.6M
2023-02-17 15.79 16.05 15.60 15.60 2.5M
2023-02-16 16.42 16.52 15.69 15.79 3.9M
2023-02-15 16.30 16.46 16.21 16.40 2.5M
2023-02-14 16.60 16.84 16.35 16.42 3.6M
2023-02-13 15.96 16.73 15.94 16.70 6.6M
2023-02-10 15.99 16.18 15.93 15.96 2.3M
2023-02-09 15.80 15.99 15.70 15.93 2.0M
2023-02-08 16.16 16.17 15.80 15.84 2.3M
2023-02-07 15.96 16.15 15.88 16.14 2.8M
2023-02-06 15.97 16.06 15.80 15.95 3.1M
2023-02-03 16.14 16.14 15.58 15.76 3.2M
2023-02-02 15.86 15.93 15.70 15.93 3.0M
2023-02-01 15.86 15.92 15.66 15.85 3.9M
2023-01-31 15.60 15.75 15.48 15.64 2.2M
2023-01-30 15.41 15.67 15.35 15.60 3.3M
2023-01-20 15.10 15.29 15.10 15.29 2.0M
2023-01-19 14.99 15.12 14.80 15.09 1.8M
2023-01-18 14.95 15.10 14.95 14.99 1.2M
2023-01-17 15.01 15.20 14.93 14.93 1.3M
2023-01-16 14.83 15.18 14.83 15.12 2.0M
2023-01-13 15.01 15.20 14.93 15.04 1.7M
2023-01-12 14.98 15.12 14.83 14.90 1.6M
2023-01-11 15.07 15.41 15.03 15.11 2.3M
2023-01-10 15.18 15.34 15.01 15.07 2.1M
2023-01-09 15.16 15.50 15.11 15.20 3.0M
2023-01-06 15.29 15.71 15.05 15.06 4.1M
2023-01-05 15.22 15.25 14.97 15.14 2.7M
2023-01-04 14.55 15.36 14.51 15.18 5.8M
2023-01-03 14.17 14.61 14.17 14.58 2.1M