Shenzhen Cotran New Material Co Ltd Class A (300731)

300731
🏛️ Chine →
44.26
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 22.84 23.10 21.61 21.61 6.6M
2024-12-30 22.95 23.23 22.35 22.60 6.1M
2024-12-27 24.08 24.18 23.00 23.14 7.6M
2024-12-26 21.99 23.82 21.99 23.63 10.7M
2024-12-25 23.20 23.95 21.84 22.36 11.4M
2024-12-24 23.47 24.02 22.77 23.32 7.9M
2024-12-23 25.40 25.82 23.39 23.44 10.8M
2024-12-20 24.62 25.90 24.17 25.42 15.2M
2024-12-19 23.40 25.07 23.35 24.79 12.1M
2024-12-18 23.21 23.98 22.60 23.71 7.7M
2024-12-17 24.58 24.96 23.00 23.25 12.8M
2024-12-16 23.80 25.18 23.20 24.90 16.4M
2024-12-13 24.11 24.76 23.77 23.79 8.7M
2024-12-12 24.61 24.83 23.88 24.07 11.9M
2024-12-11 23.27 25.03 23.00 24.94 20.6M
2024-12-10 23.70 23.80 22.96 23.00 13.8M
2024-12-09 24.19 24.80 22.05 23.14 16.5M
2024-12-06 23.64 24.10 22.78 23.74 16.7M
2024-12-05 21.43 25.26 21.36 24.26 30.0M
2024-12-04 22.71 23.10 21.19 21.30 12.9M
2024-12-03 24.95 24.96 22.13 22.21 22.2M
2024-12-02 20.36 20.97 20.28 20.80 4.4M
2024-11-29 20.80 20.85 19.97 20.55 5.3M
2024-11-28 20.66 21.28 20.30 20.53 6.3M
2024-11-27 19.77 20.57 19.20 20.37 5.3M
2024-11-26 20.26 20.55 19.81 19.92 3.5M
2024-11-25 20.50 20.63 19.70 20.34 4.9M
2024-11-22 21.10 21.60 20.25 20.26 9.1M
2024-11-21 20.92 22.00 20.50 21.83 10.6M
2024-11-20 20.51 21.36 20.35 21.06 6.2M
2024-11-19 19.93 20.51 19.74 20.50 4.9M
2024-11-18 20.89 21.80 19.58 19.86 7.1M
2024-11-15 21.55 21.94 20.51 20.51 9.4M
2024-11-14 22.40 22.48 21.55 21.57 4.9M
2024-11-13 22.75 22.75 21.48 22.25 8.6M
2024-11-12 23.71 23.76 22.50 22.86 10.5M
2024-11-11 22.61 23.88 22.61 23.65 14.2M
2024-11-08 23.00 23.10 22.35 22.41 10.4M
2024-11-07 21.73 22.45 21.41 22.37 8.0M
2024-11-06 22.48 22.78 21.90 22.02 12.0M
2024-11-05 21.83 22.83 21.58 22.58 12.7M
2024-11-04 21.29 21.95 21.02 21.72 7.8M
2024-11-01 23.00 23.30 21.20 21.38 15.1M
2024-10-31 24.30 24.41 22.81 23.46 19.1M
2024-10-30 23.88 25.32 23.75 24.85 16.0M
2024-10-29 25.83 25.88 24.34 24.54 24.3M
2024-10-28 28.14 28.14 24.20 26.34 43.5M
2024-10-25 23.88 26.38 23.88 26.38 30.9M
2024-10-24 21.20 22.35 20.98 21.98 11.6M
2024-10-23 21.85 23.20 21.55 21.67 18.7M
2024-10-22 24.00 24.23 22.01 22.37 27.2M
2024-10-21 21.40 27.00 21.40 25.15 42.9M
2024-10-18 20.58 23.54 20.48 22.62 41.1M
2024-10-17 20.00 22.10 19.99 20.70 41.6M
2024-10-16 17.10 18.55 17.10 18.42 16.6M
2024-10-15 16.76 18.21 16.73 16.95 11.9M
2024-10-14 16.06 16.70 15.60 16.67 5.8M
2024-10-11 16.40 16.47 15.55 15.73 5.2M
2024-10-10 16.60 17.27 16.28 16.50 5.9M
2024-10-09 18.39 18.39 16.28 16.31 10.4M
2024-10-08 20.00 20.19 17.28 19.33 15.7M
2024-09-30 15.88 17.40 15.34 17.06 12.5M
2024-09-27 14.22 15.22 14.15 14.92 6.9M
2024-09-26 13.80 14.09 13.65 14.09 3.2M
2024-09-25 13.90 14.16 13.79 13.81 3.6M
2024-09-24 13.72 13.82 13.33 13.78 3.2M
2024-09-23 13.40 13.96 13.25 13.58 2.5M
2024-09-20 13.50 13.97 13.20 13.51 2.8M
2024-09-19 13.30 13.54 13.11 13.43 2.2M
2024-09-18 13.68 13.78 13.10 13.32 2.5M
2024-09-13 13.94 14.07 13.65 13.66 2.5M
2024-09-12 14.35 14.35 13.93 13.99 1.7M
2024-09-11 14.22 14.45 14.13 14.16 1.9M
2024-09-10 13.99 14.36 13.90 14.26 2.4M
2024-09-09 13.95 14.13 13.83 13.99 2.4M
2024-09-06 14.54 14.54 14.00 14.00 3.3M
2024-09-05 14.65 14.68 14.45 14.55 2.4M
2024-09-04 14.84 14.84 14.33 14.60 4.0M
2024-09-03 14.68 15.30 14.47 14.90 5.4M
2024-09-02 14.76 15.31 14.58 14.68 4.8M
2024-08-30 14.38 15.12 14.32 14.76 6.6M
2024-08-29 13.86 14.35 13.83 14.33 2.6M
2024-08-28 13.86 14.17 13.80 13.99 1.9M
2024-08-27 14.16 14.36 13.87 13.98 3.1M
2024-08-26 13.79 14.76 13.65 14.38 4.4M
2024-08-23 13.80 14.21 13.53 13.79 3.5M
2024-08-22 14.13 14.30 13.81 13.86 2.5M
2024-08-21 13.87 14.28 13.83 14.21 2.9M
2024-08-20 14.15 14.32 13.85 13.97 3.9M
2024-08-19 14.96 15.00 14.29 14.33 8.3M
2024-08-16 14.75 15.56 14.70 15.35 10.7M
2024-08-15 14.06 15.37 14.00 14.82 7.7M
2024-08-14 14.58 14.80 14.21 14.37 5.4M
2024-08-13 13.72 14.09 13.65 14.04 1.6M
2024-08-12 13.87 13.95 13.68 13.72 1.4M
2024-08-09 13.98 14.15 13.89 13.90 1.6M
2024-08-08 13.85 14.05 13.61 13.96 2.7M
2024-08-07 14.29 14.48 14.28 14.30 1.9M
2024-08-06 14.19 14.35 14.03 14.21 1.9M
2024-08-05 14.46 14.66 13.96 14.00 3.7M
2024-08-02 15.03 15.03 14.59 14.59 4.1M
2024-08-01 15.12 15.32 15.03 15.16 4.2M
2024-07-31 14.70 15.27 14.66 15.18 5.6M
2024-07-30 14.53 15.10 14.44 14.88 4.3M
2024-07-29 14.60 14.75 14.37 14.69 3.6M
2024-07-26 14.20 14.90 14.20 14.74 5.1M
2024-07-25 14.00 14.52 13.90 14.23 3.5M
2024-07-24 14.25 15.70 14.22 14.52 5.5M
2024-07-23 14.45 14.88 14.36 14.36 3.8M
2024-07-22 14.00 14.77 13.98 14.58 4.3M
2024-07-19 13.73 14.79 13.58 14.15 3.6M
2024-07-18 13.90 13.90 13.26 13.74 2.7M
2024-07-17 14.20 14.24 13.86 13.86 2.1M
2024-07-16 14.24 14.35 13.96 14.23 1.7M
2024-07-15 14.55 14.55 14.11 14.16 2.0M
2024-07-12 14.72 14.76 14.40 14.55 2.2M
2024-07-11 14.47 14.76 14.41 14.68 3.4M
2024-07-10 14.41 14.58 14.20 14.26 3.0M
2024-07-09 13.63 14.52 13.52 14.51 5.4M
2024-07-08 14.26 14.46 13.73 13.85 6.3M
2024-07-05 13.64 16.05 13.39 14.79 8.1M
2024-07-04 14.30 14.50 13.70 13.71 2.9M
2024-07-03 14.52 14.72 14.23 14.29 2.2M
2024-07-02 14.54 14.89 14.43 14.63 2.6M
2024-07-01 14.54 14.75 14.16 14.54 3.0M
2024-06-28 14.36 14.98 14.20 14.64 4.4M
2024-06-27 14.37 14.84 14.20 14.36 4.5M
2024-06-26 13.80 14.38 13.54 14.33 2.8M
2024-06-25 13.98 14.28 13.70 13.85 2.5M
2024-06-24 14.43 14.52 13.85 13.98 4.3M
2024-06-21 14.07 14.85 14.00 14.72 5.8M
2024-06-20 16.14 16.79 14.85 15.03 8.5M
2024-06-19 15.46 15.61 15.17 15.27 4.2M
2024-06-18 14.89 15.72 14.73 15.45 6.6M
2024-06-17 14.72 15.05 14.63 14.85 2.5M
2024-06-14 14.87 14.96 14.54 14.92 2.6M
2024-06-13 14.78 15.18 14.69 14.72 3.8M
2024-06-12 14.32 14.90 14.32 14.83 3.2M
2024-06-11 14.05 14.53 13.69 14.52 3.7M
2024-06-07 14.25 14.47 13.81 14.14 3.6M
2024-06-06 14.50 15.16 13.81 13.92 6.2M
2024-06-05 14.54 14.69 14.25 14.29 3.6M
2024-06-04 14.81 14.93 14.20 14.72 5.5M
2024-06-03 15.46 15.61 14.78 15.00 7.6M
2024-05-31 15.45 16.13 15.21 15.43 7.3M
2024-05-30 16.30 16.48 15.59 15.72 10.4M
2024-05-29 16.00 16.77 15.87 16.63 12.5M
2024-05-28 16.16 16.87 15.55 16.35 13.8M
2024-05-27 17.10 17.49 16.19 16.19 20.8M
2024-05-24 15.85 18.92 15.50 18.70 22.6M
2024-05-23 15.90 16.48 15.72 15.77 5.1M
2024-05-22 15.80 16.03 15.65 15.90 2.4M
2024-05-21 15.96 15.96 15.67 15.71 2.7M
2024-05-20 16.00 16.13 15.79 16.02 2.8M
2024-05-17 15.65 16.00 15.38 15.98 3.4M
2024-05-16 15.31 15.97 15.31 15.65 3.4M
2024-05-15 15.29 15.85 15.12 15.31 2.4M
2024-05-14 15.07 15.45 15.07 15.34 2.9M
2024-05-13 15.81 15.81 14.92 15.00 3.2M
2024-05-10 16.10 16.27 15.50 15.59 3.3M
2024-05-09 16.17 16.48 16.07 16.17 2.8M
2024-05-08 16.55 16.59 16.04 16.10 3.2M
2024-05-07 16.33 16.61 16.26 16.51 3.1M
2024-05-06 16.45 16.68 16.28 16.36 3.3M
2024-04-30 16.43 16.77 15.92 16.26 4.9M
2024-04-29 15.89 16.49 15.89 16.42 4.5M
2024-04-26 15.32 16.15 15.20 15.91 5.5M
2024-04-25 14.87 15.86 14.87 15.33 5.3M
2024-04-24 14.25 14.90 14.23 14.87 3.3M
2024-04-23 14.16 14.41 13.99 14.25 3.2M
2024-04-22 14.16 14.27 13.38 13.93 3.0M
2024-04-19 14.13 14.25 13.80 13.97 3.0M
2024-04-18 14.43 14.56 13.87 14.17 3.9M
2024-04-17 13.08 14.44 13.01 14.34 6.2M
2024-04-16 14.16 14.28 12.65 12.66 6.2M
2024-04-15 15.58 15.58 14.00 14.26 4.8M
2024-04-12 15.45 15.77 15.40 15.45 2.8M
2024-04-11 15.50 15.86 15.39 15.46 2.8M
2024-04-10 16.21 16.21 15.47 15.70 3.1M
2024-04-09 16.00 16.28 15.70 16.23 3.1M
2024-04-08 16.84 16.87 15.98 16.00 3.8M
2024-04-03 17.39 17.43 16.52 16.84 3.4M
2024-04-02 17.52 17.61 17.05 17.24 4.1M
2024-04-01 17.60 17.79 17.28 17.53 4.2M
2024-03-29 17.10 17.59 16.79 17.50 6.4M
2024-03-28 16.38 17.14 16.19 16.78 5.1M
2024-03-27 17.22 17.39 16.12 16.14 5.2M
2024-03-26 17.31 17.67 16.80 17.40 6.0M
2024-03-25 18.29 18.48 17.29 17.32 7.0M
2024-03-22 18.41 18.80 18.10 18.28 5.4M
2024-03-21 18.86 19.00 18.41 18.63 5.2M
2024-03-20 18.87 19.09 18.59 18.87 6.1M
2024-03-19 19.58 19.58 18.93 18.94 8.4M
2024-03-18 18.85 19.55 18.82 19.52 10.0M
2024-03-15 18.56 18.84 18.18 18.80 7.4M
2024-03-14 19.00 19.06 18.14 18.53 10.0M
2024-03-13 19.91 19.99 19.20 19.26 11.1M
2024-03-12 19.86 20.10 19.29 19.61 15.4M
2024-03-11 18.08 20.48 17.73 20.40 21.9M
2024-03-08 17.67 18.53 17.38 18.53 14.6M
2024-03-07 18.10 18.55 17.29 17.45 13.9M
2024-03-06 18.00 19.10 17.47 18.66 16.8M
2024-03-05 18.99 19.49 18.07 18.38 23.1M
2024-03-04 19.00 21.27 18.51 20.04 34.2M
2024-03-01 17.71 20.23 17.28 18.74 36.9M
2024-02-29 14.38 16.86 14.08 16.86 20.3M
2024-02-28 16.40 16.60 13.98 14.05 12.5M
2024-02-27 14.93 16.76 14.65 16.36 12.9M
2024-02-26 15.10 15.35 14.82 15.09 8.8M
2024-02-23 15.20 15.45 14.71 15.45 13.8M
2024-02-22 13.54 15.84 13.54 15.50 14.2M
2024-02-21 12.77 13.52 12.61 13.20 4.9M
2024-02-20 12.30 13.29 12.07 12.95 5.1M
2024-02-19 11.39 12.82 11.38 12.49 8.1M
2024-02-08 10.10 11.47 8.41 11.29 8.8M
2024-02-07 11.83 11.93 10.17 10.40 9.0M
2024-02-06 11.35 12.29 10.66 11.79 6.3M
2024-02-05 13.56 13.69 11.51 11.81 6.0M
2024-02-02 14.70 15.14 13.21 13.72 4.0M
2024-02-01 15.00 15.11 14.37 14.63 3.0M
2024-01-31 16.30 16.39 15.00 15.06 3.1M
2024-01-30 16.36 16.88 16.10 16.14 2.9M
2024-01-29 17.25 17.45 16.43 16.45 2.9M
2024-01-26 17.29 17.53 17.11 17.19 2.6M
2024-01-25 16.57 17.31 16.40 17.24 2.9M
2024-01-24 16.64 16.67 15.77 16.59 2.8M
2024-01-23 16.43 16.61 16.13 16.51 2.5M
2024-01-22 17.83 17.85 16.42 16.58 2.6M
2024-01-19 18.11 18.26 17.74 17.74 1.7M
2024-01-18 18.08 18.46 17.61 18.09 2.9M
2024-01-17 18.83 18.84 18.22 18.22 1.6M
2024-01-16 18.86 18.99 18.37 18.71 1.9M
2024-01-15 18.83 18.90 18.55 18.78 1.7M
2024-01-12 19.06 19.25 18.73 18.75 2.0M
2024-01-11 18.48 19.24 18.48 19.15 2.6M
2024-01-10 18.85 19.05 18.43 18.54 2.1M
2024-01-09 18.98 19.33 18.63 18.83 2.4M
2024-01-08 19.30 19.37 18.83 18.88 2.3M
2024-01-05 19.57 19.88 19.11 19.21 2.8M
2024-01-04 19.94 20.03 19.50 19.57 2.7M
2024-01-03 20.30 20.59 19.70 19.95 3.3M
2024-01-02 21.08 21.10 20.43 20.51 2.8M