Shenzhen Original Advanced Compounds Co Ltd (603991)

603991
🏛️ Chine →
66.06
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
2022-12-30 37.90 38.96 37.01 38.00 1.5M
2022-12-29 36.17 37.66 36.17 37.64 0.9M
2022-12-28 36.15 36.77 35.81 36.39 0.2M
2022-12-27 35.49 36.45 35.48 36.30 0.1M
2022-12-26 35.85 36.15 35.84 36.01 0.1M
2022-12-23 34.63 36.19 34.63 35.99 0.1M
2022-12-22 36.66 36.66 35.01 35.54 0.1M
2022-12-21 36.80 36.80 35.46 35.94 0.1M
2022-12-20 36.17 36.95 35.83 36.35 0.1M
2022-12-19 36.88 36.90 36.17 36.49 0.1M
2022-12-16 37.65 37.65 36.51 36.93 0.1M
2022-12-15 37.48 37.73 36.90 37.10 0.1M
2022-12-14 37.85 37.85 37.03 37.26 0.1M
2022-12-13 37.79 37.93 37.35 37.38 0.3M
2022-12-12 38.44 38.44 37.50 37.72 0.2M
2022-12-09 37.44 38.38 37.44 38.16 0.3M
2022-12-08 38.16 38.48 37.51 37.71 0.3M
2022-12-07 36.61 38.76 36.12 38.20 0.8M
2022-12-06 35.81 36.64 35.26 36.57 0.4M
2022-12-05 35.98 36.46 35.29 35.86 0.4M
2022-12-02 35.80 36.29 35.80 36.00 0.1M
2022-12-01 35.94 36.29 35.62 36.01 0.1M
2022-11-30 35.91 36.30 35.67 35.90 0.2M
2022-11-29 35.68 35.84 34.52 35.81 0.2M
2022-11-28 35.80 35.80 34.95 35.45 0.1M
2022-11-25 36.09 36.09 35.28 35.47 0.2M
2022-11-24 36.04 36.30 35.80 36.09 0.2M
2022-11-23 35.53 36.05 34.80 36.04 0.3M
2022-11-22 36.19 36.49 35.50 35.62 0.2M
2022-11-21 36.50 36.50 35.88 36.19 0.2M
2022-11-18 36.50 37.09 36.22 36.30 0.2M
2022-11-17 36.99 36.99 36.49 36.86 0.2M
2022-11-16 37.02 37.36 36.88 37.00 0.2M
2022-11-15 37.00 37.38 36.46 37.21 0.4M
2022-11-14 37.92 37.92 36.63 36.82 0.5M
2022-11-11 38.85 38.85 37.04 38.00 0.9M
2022-11-10 39.62 39.62 38.00 38.27 0.8M
2022-11-09 41.77 41.77 39.57 40.14 1.3M
2022-11-08 37.47 38.46 37.28 37.97 0.3M
2022-11-07 38.00 38.00 37.28 37.59 0.2M
2022-11-04 37.77 38.04 37.28 37.79 0.3M
2022-11-03 37.12 37.97 36.74 37.56 0.3M
2022-11-02 36.99 37.68 36.26 36.77 0.3M
2022-11-01 35.48 36.80 34.90 36.60 0.4M
2022-10-31 35.58 36.48 34.77 35.31 0.2M
2022-10-28 35.73 36.00 35.21 35.30 0.3M
2022-10-27 36.30 37.38 36.00 36.12 0.2M
2022-10-26 35.30 36.50 35.23 36.10 0.3M
2022-10-25 37.08 37.08 35.08 35.30 0.2M
2022-10-24 37.11 37.11 35.68 36.01 0.2M
2022-10-21 37.01 37.54 36.50 36.64 0.1M
2022-10-20 36.53 37.98 36.53 37.18 0.1M
2022-10-19 37.77 38.08 37.02 37.10 0.2M
2022-10-18 36.85 38.16 36.52 37.82 0.4M
2022-10-17 35.98 37.50 35.98 36.82 0.2M
2022-10-14 36.60 37.10 36.01 36.99 0.2M
2022-10-13 35.26 37.30 35.10 36.72 0.4M
2022-10-12 34.96 35.50 34.22 34.98 0.2M
2022-10-11 35.11 35.98 34.68 34.96 0.3M
2022-10-10 38.00 38.00 35.11 35.58 0.7M
2022-09-30 36.68 38.70 36.06 38.40 0.6M
2022-09-29 35.29 37.10 35.09 36.69 0.6M
2022-09-28 36.48 36.48 34.76 34.80 0.4M
2022-09-27 36.97 37.63 35.51 36.50 0.3M
2022-09-26 38.01 38.01 36.51 36.65 0.3M
2022-09-23 38.55 38.55 37.80 37.99 0.2M
2022-09-22 38.82 39.52 38.29 38.55 0.2M
2022-09-21 38.50 39.21 37.70 39.08 0.3M
2022-09-20 38.44 38.98 38.13 38.50 0.2M
2022-09-19 39.01 39.19 38.01 38.11 0.3M
2022-09-16 39.47 39.48 38.79 39.01 0.1M
2022-09-15 40.25 40.58 38.88 39.33 0.4M
2022-09-14 40.10 40.66 38.38 40.06 0.3M
2022-09-13 40.23 40.77 40.03 40.27 0.2M
2022-09-09 39.90 40.75 39.68 40.23 0.3M
2022-09-08 40.60 41.39 40.08 40.16 0.5M
2022-09-07 40.69 41.39 40.60 41.00 0.4M
2022-09-06 42.21 42.21 40.00 41.02 1.1M
2022-09-05 42.49 43.12 41.70 41.80 0.5M
2022-09-02 42.80 43.35 42.05 42.70 0.5M
2022-09-01 43.50 44.33 42.00 42.80 0.9M
2022-08-31 47.47 48.80 42.46 42.75 2.1M
2022-08-30 48.30 49.00 46.50 47.18 1.5M
2022-08-29 44.40 47.98 44.40 47.77 2.6M
2022-08-26 42.76 45.80 42.73 44.59 1.7M
2022-08-25 43.19 44.01 42.36 42.78 1.5M
2022-08-24 39.51 43.36 39.51 43.19 2.2M
2022-08-23 39.37 40.70 39.16 39.42 0.3M
2022-08-22 39.65 39.88 39.02 39.57 0.3M
2022-08-19 39.84 40.50 39.00 39.25 0.3M
2022-08-18 40.58 40.58 39.58 39.80 0.3M
2022-08-17 40.51 40.71 39.74 39.89 0.3M
2022-08-16 40.95 40.95 40.14 40.31 0.2M
2022-08-15 41.90 41.90 40.00 40.39 0.6M
2022-08-12 41.32 41.91 40.81 40.96 0.2M
2022-08-11 41.50 42.31 41.22 41.50 0.5M
2022-08-10 41.70 42.22 41.27 41.50 0.3M
2022-08-09 42.00 42.50 41.08 41.70 0.3M
2022-08-08 41.00 41.78 39.70 41.75 0.5M
2022-08-05 38.89 41.00 38.56 40.90 0.5M
2022-08-04 38.39 38.89 37.79 38.89 0.1M
2022-08-03 38.81 39.79 37.95 38.11 0.3M
2022-08-02 39.72 40.48 38.12 38.81 0.6M
2022-08-01 40.14 40.80 40.14 40.44 0.3M
2022-07-29 39.66 40.91 39.64 40.21 0.3M
2022-07-28 39.44 39.99 39.20 39.68 0.3M
2022-07-27 40.01 40.38 39.31 39.64 0.2M
2022-07-26 39.23 39.98 39.10 39.71 0.2M
2022-07-25 38.97 40.23 38.96 39.12 0.2M
2022-07-22 39.80 40.20 38.60 39.25 0.3M
2022-07-21 40.40 41.50 39.76 39.78 0.4M
2022-07-20 39.91 40.40 39.90 40.06 0.1M
2022-07-19 40.60 40.60 39.90 40.02 0.2M
2022-07-18 40.99 41.07 40.00 40.17 0.2M
2022-07-15 40.67 41.06 39.88 40.10 0.3M
2022-07-14 40.51 41.19 40.00 40.73 0.2M
2022-07-13 42.22 42.22 39.95 40.60 0.4M
2022-07-12 41.27 41.27 40.20 40.39 0.2M
2022-07-11 41.38 41.55 40.39 40.63 0.3M
2022-07-08 42.27 43.15 41.34 41.38 0.4M
2022-07-07 41.88 42.49 41.14 42.11 0.2M
2022-07-06 42.54 43.00 41.61 42.14 0.3M
2022-07-05 42.73 43.43 42.11 42.94 0.2M
2022-07-04 44.33 44.33 43.00 43.18 0.3M
2022-07-01 44.62 44.62 43.50 43.76 0.2M
2022-06-30 44.02 45.33 43.60 44.25 0.5M
2022-06-29 45.21 45.21 40.69 44.20 0.7M
2022-06-28 43.71 46.50 43.71 45.21 0.5M
2022-06-27 43.48 44.50 43.48 44.05 0.3M
2022-06-24 44.50 44.50 43.56 43.77 0.2M
2022-06-23 43.45 45.60 43.07 44.14 0.2M
2022-06-22 44.26 44.30 43.60 43.60 0.2M
2022-06-21 45.28 45.28 43.65 44.25 0.4M
2022-06-20 45.25 45.58 44.61 44.95 0.3M
2022-06-17 45.70 45.70 44.48 44.76 0.3M
2022-06-16 44.59 46.02 44.03 45.19 0.5M
2022-06-15 45.30 46.48 44.42 44.52 0.4M
2022-06-14 46.00 46.75 44.80 45.52 0.8M
2022-06-13 46.36 47.50 45.37 46.76 0.7M
2022-06-10 43.30 47.08 42.50 46.35 0.8M
2022-06-09 43.61 43.61 42.01 42.87 0.3M
2022-06-08 43.00 43.80 42.50 43.24 0.2M
2022-06-07 43.67 44.00 43.24 43.27 0.2M
2022-06-06 43.25 44.18 42.80 43.65 0.3M
2022-06-02 41.92 43.42 41.21 43.26 0.4M
2022-06-01 41.35 42.30 41.00 41.75 0.2M
2022-05-31 41.55 41.96 38.10 41.38 0.3M
2022-05-30 40.00 41.97 40.00 41.55 0.3M
2022-05-27 40.33 40.80 40.05 40.55 0.2M
2022-05-26 41.32 41.50 40.00 40.33 0.3M
2022-05-25 40.95 42.00 40.00 41.18 0.2M
2022-05-24 41.12 42.20 40.66 40.95 0.4M
2022-05-23 41.74 42.05 41.49 41.59 0.2M
2022-05-20 41.50 42.50 41.36 41.94 0.2M
2022-05-19 40.66 41.83 40.66 41.36 0.3M
2022-05-18 42.11 42.11 41.06 41.59 0.1M
2022-05-17 41.50 41.87 41.02 41.69 0.1M
2022-05-16 42.30 42.30 41.35 41.65 0.2M
2022-05-13 41.39 41.99 41.10 41.64 0.2M
2022-05-12 41.51 42.32 41.00 41.59 0.3M
2022-05-11 41.50 43.30 41.50 41.78 0.3M
2022-05-10 41.21 42.28 40.72 41.89 0.2M
2022-05-09 42.00 42.03 41.26 41.68 0.1M
2022-05-06 41.20 42.15 40.00 41.66 0.2M
2022-05-05 42.88 42.88 41.18 41.80 0.3M
2022-04-29 39.68 42.48 39.12 41.98 0.5M
2022-04-28 41.45 41.45 39.00 39.07 0.4M
2022-04-27 38.60 40.58 33.20 40.53 0.5M
2022-04-26 39.01 40.50 36.60 36.89 0.6M
2022-04-25 41.70 41.93 39.01 39.20 0.5M
2022-04-22 42.55 42.55 40.96 41.37 0.3M
2022-04-21 42.25 42.93 41.52 41.79 0.2M
2022-04-20 44.72 44.72 42.31 42.43 0.3M
2022-04-19 42.97 43.11 42.46 42.99 0.2M
2022-04-18 41.61 43.78 41.61 42.97 0.3M
2022-04-15 43.36 43.36 42.46 43.22 0.2M
2022-04-14 42.64 43.86 41.79 43.09 0.2M
2022-04-13 43.88 43.88 41.80 42.64 0.4M
2022-04-12 44.51 44.52 42.26 43.19 0.5M
2022-04-11 46.40 47.00 42.38 43.46 0.4M
2022-04-08 48.50 48.50 45.78 46.02 0.5M
2022-04-07 47.44 49.28 46.52 47.90 0.8M
2022-04-06 46.88 47.50 45.98 47.44 0.5M
2022-04-01 46.50 46.88 45.53 46.59 0.5M
2022-03-31 45.45 46.65 45.03 46.50 0.6M
2022-03-30 44.80 45.10 44.03 45.08 0.4M
2022-03-29 44.43 44.43 43.29 44.04 0.5M
2022-03-28 44.45 44.45 43.13 43.31 0.4M
2022-03-25 43.80 44.50 42.67 43.98 0.3M
2022-03-24 42.84 43.50 42.36 43.05 0.2M
2022-03-23 43.79 43.79 42.80 42.83 0.2M
2022-03-22 43.80 44.13 43.04 43.33 0.2M
2022-03-21 41.75 44.09 41.10 43.81 1.0M
2022-03-18 40.11 41.86 40.11 41.60 0.2M
2022-03-17 41.54 41.95 40.52 41.14 0.3M
2022-03-16 39.89 41.79 39.12 40.95 0.4M
2022-03-15 41.05 41.21 39.70 39.88 0.4M
2022-03-14 42.42 42.42 41.00 41.54 0.3M
2022-03-11 40.55 42.98 36.50 42.42 0.7M
2022-03-10 40.55 42.17 40.31 40.55 0.4M
2022-03-09 40.38 42.45 39.48 41.22 0.6M
2022-03-08 41.94 42.78 40.69 40.98 0.7M
2022-03-07 42.02 42.88 41.00 41.94 0.8M
2022-03-04 42.77 43.70 42.30 42.50 0.3M
2022-03-03 43.22 43.97 43.05 43.44 0.3M
2022-03-02 43.66 44.20 43.58 43.92 0.3M
2022-03-01 42.80 44.00 42.04 43.66 0.5M
2022-02-28 43.00 43.00 42.00 42.55 0.3M
2022-02-25 42.51 43.49 42.20 42.23 0.3M
2022-02-24 43.10 43.90 42.35 42.80 0.5M
2022-02-23 42.75 43.68 42.75 43.45 0.2M
2022-02-22 42.55 43.97 42.55 43.17 0.4M
2022-02-21 44.50 44.50 42.08 43.34 0.5M
2022-02-18 43.85 44.96 43.18 43.33 0.7M
2022-02-17 42.60 44.11 42.00 43.88 0.5M
2022-02-16 42.50 43.28 41.61 42.93 0.4M
2022-02-15 41.56 42.06 41.50 41.85 0.2M
2022-02-14 41.20 41.80 40.55 41.50 0.2M
2022-02-11 41.06 41.80 41.04 41.20 0.3M
2022-02-10 40.52 41.39 40.52 41.04 0.3M
2022-02-09 41.22 41.55 40.80 41.05 0.2M
2022-02-08 39.20 41.56 39.20 41.21 0.4M
2022-02-07 38.99 39.99 38.91 39.60 0.2M
2022-01-28 38.14 39.18 37.20 38.40 0.2M
2022-01-27 39.13 39.36 37.88 37.99 0.3M
2022-01-26 38.60 39.77 37.00 39.13 0.3M
2022-01-25 39.88 39.88 38.02 38.27 0.3M
2022-01-24 40.58 40.58 39.04 39.61 0.1M
2022-01-21 40.13 40.80 39.60 39.67 0.2M
2022-01-20 41.00 41.00 39.90 40.13 0.3M
2022-01-19 41.20 41.20 40.32 40.60 0.2M
2022-01-18 41.20 41.20 40.50 40.67 0.3M
2022-01-17 40.22 41.50 40.21 41.19 0.2M
2022-01-14 41.50 41.50 40.51 40.61 0.3M
2022-01-13 41.48 41.55 40.94 40.99 0.3M
2022-01-12 40.20 41.69 40.20 41.48 0.3M
2022-01-11 40.68 41.40 40.26 40.64 0.2M
2022-01-10 41.02 41.12 40.40 40.84 0.2M
2022-01-07 41.82 41.82 41.00 41.02 0.3M
2022-01-06 41.00 41.88 41.00 41.51 0.2M
2022-01-05 41.71 41.72 40.81 41.00 0.4M
2022-01-04 41.50 42.28 41.10 41.65 0.3M