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
2024-12-31 15.43 16.72 15.43 16.12 10.5M
2024-12-30 15.21 15.52 14.89 15.52 4.0M
2024-12-27 15.15 15.46 15.14 15.28 3.1M
2024-12-26 14.88 15.26 14.88 15.16 2.9M
2024-12-25 15.21 15.26 14.75 14.95 4.1M
2024-12-24 15.70 15.89 15.05 15.32 6.2M
2024-12-23 16.49 16.51 15.49 15.63 5.3M
2024-12-20 16.60 16.78 16.34 16.51 5.5M
2024-12-19 15.90 16.67 15.64 16.62 8.7M
2024-12-18 15.92 16.18 15.51 16.00 4.9M
2024-12-17 16.73 16.73 15.71 15.80 6.8M
2024-12-16 17.08 17.16 16.60 16.73 5.7M
2024-12-13 17.61 17.62 16.89 17.03 8.9M
2024-12-12 17.60 17.70 17.32 17.64 9.0M
2024-12-11 17.16 17.63 17.09 17.54 10.5M
2024-12-10 17.89 17.99 17.05 17.14 11.9M
2024-12-09 17.13 17.49 16.70 17.03 14.3M
2024-12-06 17.37 18.58 17.37 17.71 20.1M
2024-12-05 17.10 17.45 17.02 17.26 10.5M
2024-12-04 17.82 18.10 17.10 17.21 15.9M
2024-12-03 18.62 19.20 18.06 18.22 21.0M
2024-12-02 17.74 21.80 16.90 19.42 32.3M
2024-11-29 17.67 19.43 16.92 18.18 38.6M
2024-11-28 15.17 17.83 15.10 17.83 28.4M
2024-11-27 14.78 14.88 14.26 14.86 3.4M
2024-11-26 14.69 15.10 14.54 14.79 3.4M
2024-11-25 14.60 14.70 14.22 14.68 3.7M
2024-11-22 15.20 15.43 14.52 14.57 5.5M
2024-11-21 15.30 15.44 15.09 15.29 3.8M
2024-11-20 15.17 15.44 15.01 15.34 4.5M
2024-11-19 15.07 15.34 14.64 15.31 6.1M
2024-11-18 15.84 16.22 15.00 15.15 8.0M
2024-11-15 15.70 16.19 15.41 15.47 7.2M
2024-11-14 16.27 16.59 15.65 15.72 5.7M
2024-11-13 15.74 16.31 15.62 16.19 7.8M
2024-11-12 16.04 16.38 15.57 15.82 8.5M
2024-11-11 15.99 16.05 15.76 16.05 7.6M
2024-11-08 16.02 16.37 15.71 15.92 10.4M
2024-11-07 15.60 16.70 15.30 16.22 15.7M
2024-11-06 15.20 15.56 14.99 15.45 8.8M
2024-11-05 15.02 15.32 14.89 15.18 7.3M
2024-11-04 14.60 15.08 14.38 14.96 6.1M
2024-11-01 15.60 16.17 14.75 14.82 10.1M
2024-10-31 15.42 15.90 15.42 15.60 8.5M
2024-10-30 15.25 15.44 14.98 15.23 7.5M
2024-10-29 16.01 16.29 15.36 15.36 15.0M
2024-10-28 16.11 16.80 15.80 16.39 20.8M
2024-10-25 15.53 17.39 15.53 15.94 25.6M
2024-10-24 14.78 14.88 14.45 14.54 4.7M
2024-10-23 14.93 15.23 14.58 14.76 8.1M
2024-10-22 15.37 15.37 14.77 15.08 7.7M
2024-10-21 15.04 15.38 14.78 15.37 12.3M
2024-10-18 14.63 15.25 14.19 14.97 13.7M
2024-10-17 15.40 15.87 14.77 14.77 14.8M
2024-10-16 14.72 16.33 14.56 15.37 18.6M
2024-10-15 14.45 15.64 14.31 14.85 13.3M
2024-10-14 14.28 14.68 13.88 14.66 9.8M
2024-10-11 15.00 15.03 13.70 14.07 11.9M
2024-10-10 14.15 15.98 14.00 15.45 18.6M
2024-10-09 15.50 15.66 13.79 13.81 15.4M
2024-10-08 17.61 17.61 15.30 16.46 18.9M
2024-09-30 14.00 15.23 13.41 14.95 17.7M
2024-09-27 12.65 13.66 12.46 13.20 13.0M
2024-09-26 12.00 12.46 11.90 12.43 9.4M
2024-09-25 12.02 12.34 11.96 12.06 8.9M
2024-09-24 11.96 12.03 11.53 11.99 7.4M
2024-09-23 11.70 11.76 11.52 11.71 2.7M
2024-09-20 11.79 11.95 11.59 11.73 3.8M
2024-09-19 11.51 11.85 11.36 11.77 5.5M
2024-09-18 11.51 11.56 11.11 11.37 5.9M
2024-09-13 11.60 11.99 11.56 11.80 7.8M
2024-09-12 11.64 11.84 11.59 11.61 4.0M
2024-09-11 11.66 11.72 11.50 11.58 2.2M
2024-09-10 11.78 11.80 11.51 11.66 2.8M
2024-09-09 11.38 11.63 11.20 11.60 3.1M
2024-09-06 11.78 11.82 11.50 11.50 4.9M
2024-09-05 11.78 11.91 11.68 11.77 4.0M
2024-09-04 11.86 11.99 11.66 11.70 4.9M
2024-09-03 11.77 11.98 11.70 11.85 5.3M
2024-09-02 11.95 12.13 11.79 11.79 7.5M
2024-08-30 11.85 12.36 11.60 12.06 12.8M
2024-08-29 12.20 12.23 11.70 11.73 13.4M
2024-08-28 13.10 13.10 12.21 12.26 17.3M
2024-08-27 12.32 14.00 12.32 13.65 25.5M
2024-08-26 11.72 12.05 11.61 11.72 8.8M
2024-08-23 11.35 11.44 10.95 11.22 6.9M
2024-08-22 11.79 11.94 11.31 11.46 9.4M
2024-08-21 11.41 12.12 11.26 11.99 10.1M
2024-08-20 12.07 12.09 11.41 11.56 9.9M
2024-08-19 11.81 12.38 11.60 12.22 12.3M
2024-08-16 11.89 12.12 11.76 11.91 10.7M
2024-08-15 11.96 12.23 11.72 11.97 14.0M
2024-08-14 12.44 12.99 12.19 12.22 16.4M
2024-08-13 12.23 13.09 12.23 12.48 22.5M
2024-08-12 15.00 16.00 13.35 13.45 31.9M
2024-08-09 11.58 13.74 11.40 13.74 29.5M
2024-08-08 11.85 11.85 11.40 11.45 4.8M
2024-08-07 11.75 12.08 11.62 11.89 5.0M
2024-08-06 11.76 11.94 11.51 11.70 4.0M
2024-08-05 11.90 12.16 11.50 11.52 6.8M
2024-08-02 11.56 12.56 11.56 12.18 10.6M
2024-08-01 11.70 12.66 11.47 11.88 9.5M
2024-07-31 11.25 11.83 11.13 11.52 4.8M
2024-07-30 11.08 11.38 10.91 11.24 3.3M
2024-07-29 10.99 11.05 10.76 10.96 1.9M
2024-07-26 10.80 11.05 10.79 10.92 1.8M
2024-07-25 10.69 10.98 10.68 10.79 1.5M
2024-07-24 10.90 11.07 10.78 10.79 2.2M
2024-07-23 11.45 11.52 11.02 11.02 3.1M
2024-07-22 11.45 11.62 11.32 11.38 2.6M
2024-07-19 11.31 11.65 11.19 11.52 4.1M
2024-07-18 11.15 11.29 10.95 11.29 3.6M
2024-07-17 11.11 11.67 10.95 11.35 4.8M
2024-07-16 11.06 11.13 10.91 11.12 1.8M
2024-07-15 11.30 11.33 10.98 11.06 2.7M
2024-07-12 11.38 11.72 11.14 11.33 4.3M
2024-07-11 11.19 11.33 11.06 11.28 3.4M
2024-07-10 11.01 11.11 10.83 10.92 2.2M
2024-07-09 10.83 11.11 10.40 11.07 4.9M
2024-07-08 11.44 11.58 10.86 10.86 4.1M
2024-07-05 11.40 11.42 11.02 11.34 4.6M
2024-07-04 12.32 12.37 11.53 11.55 7.2M
2024-07-03 12.15 12.25 11.93 12.22 8.0M
2024-07-02 12.31 12.51 11.90 12.35 14.5M
2024-07-01 11.23 13.44 11.23 12.80 18.2M
2024-06-28 11.11 11.40 11.05 11.20 2.7M
2024-06-27 11.16 11.57 11.13 11.21 3.3M
2024-06-26 11.13 11.26 10.70 11.23 2.5M
2024-06-25 11.08 11.41 10.95 11.07 2.4M
2024-06-24 11.65 11.79 10.86 11.00 4.9M
2024-06-21 11.53 12.19 11.36 11.72 4.4M
2024-06-20 12.31 12.40 11.51 11.55 6.9M
2024-06-19 12.01 12.63 12.01 12.45 9.7M
2024-06-18 11.90 12.12 11.84 12.02 3.1M
2024-06-17 11.88 12.05 11.81 11.94 3.4M
2024-06-14 11.52 12.45 11.36 12.11 6.6M
2024-06-13 11.70 11.92 11.40 11.56 2.9M
2024-06-12 11.58 11.87 11.51 11.79 2.4M
2024-06-11 11.61 11.68 11.30 11.66 2.3M
2024-06-07 11.64 11.97 11.52 11.74 3.0M
2024-06-06 11.86 12.36 11.55 11.58 4.9M
2024-06-05 11.81 12.34 11.61 11.97 5.5M
2024-06-04 11.63 12.30 11.31 12.07 5.3M
2024-06-03 11.95 12.09 11.45 11.64 4.5M
2024-05-31 12.21 12.39 11.70 11.91 4.8M
2024-05-30 12.64 12.65 12.14 12.14 4.9M
2024-05-29 12.89 13.30 12.58 12.70 6.3M
2024-05-28 13.38 13.95 13.04 13.09 8.1M
2024-05-27 12.97 13.67 12.44 13.59 10.7M
2024-05-24 12.86 13.50 12.39 12.98 8.6M
2024-05-23 13.30 13.50 12.66 12.85 10.4M
2024-05-22 13.08 14.20 12.93 13.67 13.8M
2024-05-21 13.11 13.64 13.01 13.25 7.0M
2024-05-20 13.50 13.70 13.06 13.20 11.2M
2024-05-17 13.47 14.24 13.17 13.96 16.2M
2024-05-16 12.69 14.55 12.68 13.67 19.1M
2024-05-15 12.76 13.80 12.18 13.05 13.0M
2024-05-14 12.73 12.82 12.45 12.70 9.0M
2024-05-13 12.19 13.18 12.13 13.05 15.0M
2024-05-10 11.78 12.98 11.45 12.40 11.9M
2024-05-09 11.68 11.85 11.62 11.78 3.3M
2024-05-08 11.93 12.09 11.61 11.68 4.3M
2024-05-07 11.91 12.33 11.88 12.07 5.5M
2024-05-06 11.90 12.59 11.80 11.99 6.3M
2024-04-30 12.35 12.40 11.71 11.82 8.1M
2024-04-29 11.90 13.08 11.81 12.46 12.0M
2024-04-26 12.21 13.20 11.93 12.35 14.0M
2024-04-25 11.87 12.55 11.84 12.05 9.9M
2024-04-24 11.51 12.58 11.42 12.18 12.5M
2024-04-23 10.87 12.03 10.87 12.00 11.7M
2024-04-22 11.10 11.57 10.88 11.04 8.5M
2024-04-19 10.88 12.69 10.31 11.54 10.4M
2024-04-18 10.90 11.36 10.60 10.83 5.0M
2024-04-17 9.62 10.75 9.62 10.75 5.0M
2024-04-16 10.08 10.38 9.50 9.58 4.1M
2024-04-15 11.01 11.15 9.90 10.27 4.8M
2024-04-12 11.20 11.50 11.03 11.06 2.4M
2024-04-11 11.13 11.39 11.01 11.14 2.7M
2024-04-10 11.71 11.71 11.07 11.28 3.8M
2024-04-09 11.75 11.94 11.67 11.73 2.7M
2024-04-08 12.22 12.23 11.75 11.76 3.1M
2024-04-03 12.37 12.53 11.96 12.10 3.8M
2024-04-02 12.25 12.66 12.18 12.43 5.2M
2024-04-01 11.96 12.37 11.96 12.28 5.5M
2024-03-29 11.48 12.12 11.48 11.99 5.3M
2024-03-28 11.06 11.90 11.06 11.58 3.7M
2024-03-27 11.65 11.65 11.05 11.05 3.6M
2024-03-26 11.45 12.16 11.23 11.70 4.9M
2024-03-25 11.68 11.82 11.40 11.46 2.7M
2024-03-22 12.01 12.16 11.70 11.74 2.9M
2024-03-21 12.12 12.28 11.80 12.07 3.2M
2024-03-20 11.87 12.04 11.76 12.02 2.9M
2024-03-19 11.74 11.83 11.67 11.75 2.9M
2024-03-18 11.50 11.82 11.49 11.74 3.9M
2024-03-15 11.31 11.49 11.20 11.49 2.8M
2024-03-14 11.22 11.48 11.17 11.39 3.7M
2024-03-13 11.40 11.45 11.10 11.27 3.0M
2024-03-12 11.19 11.46 11.03 11.40 3.8M
2024-03-11 10.93 11.13 10.90 11.08 2.4M
2024-03-08 10.90 11.20 10.80 10.93 2.7M
2024-03-07 10.92 11.24 10.88 10.97 4.0M
2024-03-06 10.90 11.04 10.71 10.86 2.7M
2024-03-05 11.22 11.23 10.88 10.94 4.5M
2024-03-04 11.19 11.72 10.75 11.39 5.5M
2024-03-01 11.11 11.30 10.96 11.20 3.7M
2024-02-29 10.50 11.14 10.50 11.11 5.6M
2024-02-28 11.98 12.30 10.72 10.75 7.2M
2024-02-27 11.28 11.80 11.20 11.79 5.0M
2024-02-26 11.30 11.63 10.98 11.33 6.0M
2024-02-23 10.82 11.25 10.78 11.19 5.0M
2024-02-22 10.40 10.95 10.40 10.82 6.4M
2024-02-21 9.91 10.78 9.91 10.34 5.7M
2024-02-20 10.10 10.68 9.76 10.21 5.3M
2024-02-19 9.51 10.24 9.50 10.10 5.8M
2024-02-08 8.71 9.58 7.60 9.50 7.3M
2024-02-07 9.65 9.70 8.72 8.82 7.1M
2024-02-06 9.34 10.20 8.50 9.62 6.9M
2024-02-05 11.67 11.69 9.43 9.84 7.6M
2024-02-02 12.39 12.74 11.28 11.75 4.5M
2024-02-01 12.96 12.98 11.91 12.43 5.4M
2024-01-31 13.67 13.83 12.85 12.98 4.1M
2024-01-30 14.35 14.35 13.70 13.71 3.9M
2024-01-29 15.00 15.18 14.42 14.49 4.3M
2024-01-26 14.81 15.48 14.70 15.14 5.2M
2024-01-25 13.70 14.79 13.67 14.77 4.7M
2024-01-24 12.99 13.64 12.99 13.64 3.2M
2024-01-23 13.08 13.25 12.60 12.93 2.9M
2024-01-22 14.12 14.26 12.97 13.10 3.0M
2024-01-19 14.30 14.50 14.06 14.15 2.0M
2024-01-18 14.77 14.97 13.98 14.38 3.3M
2024-01-17 15.24 15.38 14.75 14.75 2.2M
2024-01-16 15.23 15.56 15.13 15.32 2.8M
2024-01-15 15.43 15.49 15.16 15.32 3.1M
2024-01-12 15.48 15.99 15.40 15.59 4.9M
2024-01-11 14.83 15.50 14.83 15.45 4.3M
2024-01-10 15.40 15.40 14.90 14.95 4.9M
2024-01-09 15.51 15.98 15.20 15.45 6.7M
2024-01-08 15.72 16.39 15.24 15.45 9.0M
2024-01-05 15.50 15.80 15.14 15.26 1.7M
2024-01-04 15.60 15.60 15.35 15.47 1.6M
2024-01-03 15.64 15.80 15.35 15.45 2.6M
2024-01-02 15.20 15.69 15.20 15.62 3.6M