SinoSynergy Hydrogen Energy Technology Jiaxing Co Ltd (9663)

9663
🏛️ Hong Kong →
5.68
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 12.76 15.00 12.30 14.50 1.0M
2024-12-30 12.00 12.06 11.66 11.70 0.0M
2024-12-27 11.84 11.90 11.66 11.88 0.0M
2024-12-24 12.86 12.86 12.04 12.12 0.2M
2024-12-23 12.02 13.18 12.02 12.88 0.0M
2024-12-20 12.88 13.02 12.32 12.32 0.6M
2024-12-19 12.50 13.20 12.50 13.00 0.5M
2024-12-18 12.50 13.48 12.46 13.00 0.6M
2024-12-17 12.00 12.50 12.00 12.50 0.3M
2024-12-16 10.96 12.24 10.86 12.00 0.2M
2024-12-13 11.00 11.10 10.68 10.96 0.3M
2024-12-12 10.40 11.00 10.28 11.00 0.1M
2024-12-11 10.96 11.00 10.36 10.40 0.1M
2024-12-10 11.08 11.44 10.72 10.72 0.3M
2024-12-09 11.42 11.92 10.88 10.98 1.1M
2024-12-06 12.00 12.00 11.16 11.44 0.4M
2024-12-05 17.00 18.88 11.00 12.00 1.0M
2024-12-04 17.90 19.20 17.62 19.00 0.3M
2024-12-03 17.98 18.48 17.58 18.30 0.1M
2024-12-02 17.42 18.50 16.80 16.90 0.1M
2024-11-29 18.06 18.88 17.84 17.86 0.1M
2024-11-28 18.88 18.98 18.54 18.54 0.1M
2024-11-27 18.08 19.98 18.08 18.88 0.1M
2024-11-26 18.52 19.00 18.50 18.50 0.1M
2024-11-25 17.72 20.00 17.72 18.42 0.1M
2024-11-22 18.68 18.68 18.68 18.66 0.0M
2024-11-21 18.90 19.30 18.32 18.94 0.1M
2024-11-20 18.00 18.52 17.98 18.50 0.1M
2024-11-19 18.00 18.00 17.88 18.00 0.0M
2024-11-18 18.08 19.00 17.50 18.00 0.3M
2024-11-15 18.10 18.10 18.10 18.10 0.0M
2024-11-14 17.20 18.46 17.00 18.10 0.1M
2024-11-13 17.82 17.82 17.82 17.82 0.0M
2024-11-12 17.90 18.60 17.70 18.30 0.1M
2024-11-11 17.10 17.90 17.08 17.90 0.1M
2024-11-08 17.18 18.70 17.18 18.18 0.0M
2024-11-07 16.10 17.18 15.80 17.18 0.0M
2024-11-06 16.80 16.80 16.42 16.36 0.0M
2024-11-05 17.30 17.30 16.58 16.80 0.0M
2024-11-04 18.34 18.34 17.30 17.30 0.2M
2024-11-01 17.44 18.80 17.36 18.36 0.1M
2024-10-31 17.08 18.98 17.08 17.98 0.1M
2024-10-30 17.04 18.38 17.04 18.00 0.1M
2024-10-29 17.90 18.60 17.88 18.10 0.1M
2024-10-28 16.86 17.76 16.86 17.74 0.1M
2024-10-25 16.74 17.48 16.50 17.30 0.1M
2024-10-24 18.50 18.50 17.28 17.28 0.1M
2024-10-23 17.56 18.34 17.32 18.30 0.1M
2024-10-22 17.80 18.30 17.48 17.56 0.1M
2024-10-21 17.50 17.70 17.10 17.70 0.1M
2024-10-18 17.28 17.50 16.66 17.48 0.1M
2024-10-17 19.04 19.06 16.82 17.50 0.1M
2024-10-16 19.40 19.40 17.60 17.60 0.1M
2024-10-15 19.00 19.54 18.80 19.00 0.1M
2024-10-14 19.24 19.24 19.24 19.24 0.0M
2024-10-10 18.52 19.24 18.18 19.24 0.1M
2024-10-09 18.50 18.62 17.82 18.52 0.1M
2024-10-08 19.58 19.58 17.32 18.80 0.0M
2024-10-07 20.35 20.35 19.28 19.58 0.1M
2024-10-04 18.80 19.70 18.64 19.70 0.1M
2024-10-03 18.22 19.22 18.08 18.80 0.1M
2024-10-02 19.36 19.84 18.80 19.00 0.1M
2024-09-30 18.74 19.92 18.74 19.34 0.1M
2024-09-27 20.05 21.60 19.38 19.40 0.1M
2024-09-26 19.98 20.05 19.20 20.05 0.1M
2024-09-25 19.22 20.95 19.00 19.24 0.1M
2024-09-24 24.70 25.00 19.00 19.20 0.7M
2024-09-23 24.20 26.00 24.20 24.70 0.1M
2024-09-20 21.55 26.45 19.92 26.45 0.8M
2024-09-19 21.20 22.05 20.05 21.75 0.1M
2024-09-17 19.60 22.20 19.60 21.20 0.1M
2024-09-16 18.62 20.00 18.60 19.84 0.0M
2024-09-13 18.50 18.62 18.50 18.48 0.0M
2024-09-12 17.48 18.46 17.18 18.42 0.0M
2024-09-11 17.20 17.52 17.20 17.50 0.0M
2024-09-10 16.70 16.86 16.70 16.88 0.0M
2024-09-09 18.50 18.60 16.98 17.98 0.2M
2024-09-05 17.50 18.60 17.50 18.24 7.3M
2024-09-04 18.00 18.00 16.98 17.12 0.0M
2024-09-03 18.16 18.30 17.28 17.96 0.4M
2024-09-02 16.48 18.00 16.40 17.96 0.2M
2024-08-30 16.10 16.40 15.90 16.32 0.1M
2024-08-29 15.86 16.68 15.70 16.00 0.1M
2024-08-28 15.54 15.98 15.20 15.94 0.1M
2024-08-27 16.90 16.90 14.06 15.50 0.1M
2024-08-26 16.16 16.16 15.68 15.92 0.1M
2024-08-23 16.36 16.76 15.86 16.68 0.1M
2024-08-22 16.96 16.96 15.80 15.88 0.1M
2024-08-21 17.20 17.20 15.88 16.80 0.1M
2024-08-20 16.88 17.42 16.50 16.36 0.1M
2024-08-19 17.80 17.80 15.80 16.50 0.1M
2024-08-16 14.30 16.50 13.90 16.50 0.1M
2024-08-15 14.70 14.70 14.30 14.30 0.0M
2024-08-14 14.70 14.70 14.70 14.70 0.0M
2024-08-13 14.84 15.50 14.70 14.70 0.1M
2024-08-12 14.32 15.40 14.30 15.40 0.1M
2024-08-09 13.98 14.22 13.98 14.22 0.0M
2024-08-08 13.62 13.62 13.62 13.96 0.0M
2024-08-07 11.98 13.80 11.98 13.30 0.0M
2024-08-06 12.10 12.10 10.80 11.98 0.0M
2024-08-05 12.10 12.20 12.00 12.02 0.0M
2024-08-02 13.84 13.84 13.84 13.84 0.0M
2024-08-01 13.84 13.84 13.84 13.84 0.0M
2024-07-31 13.80 13.82 13.80 13.84 0.0M
2024-07-30 13.86 13.86 13.86 13.86 0.0M
2024-07-29 13.86 13.86 13.86 13.86 0.0M
2024-07-26 13.86 13.86 13.86 13.86 0.0M
2024-07-25 13.84 13.84 13.84 13.84 0.0M
2024-07-24 13.86 13.86 13.86 13.86 0.0M
2024-07-23 13.86 13.86 13.86 13.86 0.0M
2024-07-22 14.18 14.18 13.40 13.84 0.0M
2024-07-19 15.18 15.18 12.82 14.30 0.0M
2024-07-18 15.00 15.50 15.00 15.20 0.1M
2024-07-17 13.90 15.50 13.90 15.00 0.1M
2024-07-16 13.90 13.90 13.88 13.88 0.0M
2024-07-15 13.90 13.90 13.90 13.90 0.0M
2024-07-12 13.90 13.90 13.90 13.90 0.0M
2024-07-11 15.50 15.50 13.88 13.88 0.1M
2024-07-10 12.70 15.50 12.32 15.50 0.2M
2024-07-09 15.10 15.22 12.60 12.70 0.1M
2024-07-08 12.30 15.00 12.30 15.10 0.1M
2024-07-05 11.00 11.82 11.00 11.82 0.0M
2024-07-04 11.00 11.04 10.48 11.02 0.0M
2024-07-03 10.88 10.88 9.99 10.00 0.0M
2024-07-02 11.02 11.20 11.02 11.18 0.0M
2024-06-28 12.00 12.00 11.60 11.70 0.0M
2024-06-27 12.00 12.10 12.00 12.08 0.0M
2024-06-26 12.52 12.54 12.32 12.32 0.0M
2024-06-25 13.76 13.76 12.40 12.60 0.0M
2024-06-24 14.98 15.00 13.80 13.80 0.4M
2024-06-21 14.20 15.00 11.60 14.52 0.5M
2024-06-20 14.74 14.76 14.74 14.76 0.0M
2024-06-19 14.40 15.00 14.32 14.76 0.0M
2024-06-18 15.48 15.48 14.32 14.60 0.0M
2024-06-17 15.52 15.52 15.06 15.48 0.0M
2024-06-14 15.16 15.34 15.14 15.32 0.0M
2024-06-13 15.38 15.50 15.32 15.48 0.0M
2024-06-12 15.60 15.60 15.00 15.00 0.0M
2024-06-11 14.22 15.88 14.22 15.88 0.0M
2024-06-07 14.20 14.98 13.80 14.98 0.0M
2024-06-06 13.86 15.10 13.86 14.52 0.0M
2024-06-05 14.50 15.38 14.46 15.38 0.0M
2024-06-04 15.60 16.00 14.50 14.50 0.2M
2024-06-03 16.32 16.60 15.86 16.00 0.0M
2024-05-31 16.52 16.52 16.00 16.32 0.0M
2024-05-30 16.72 16.72 16.10 16.52 0.0M
2024-05-29 16.40 16.80 16.40 16.72 0.0M
2024-05-28 16.88 16.88 16.88 16.88 0.0M
2024-05-27 16.94 17.56 16.70 17.48 0.0M
2024-05-24 16.52 17.22 16.52 17.22 0.0M
2024-05-23 17.00 17.22 16.66 17.22 0.0M
2024-05-22 17.08 17.48 16.98 17.48 0.0M
2024-05-21 17.10 17.64 16.78 17.62 0.0M
2024-05-20 17.70 17.70 17.70 17.70 0.0M
2024-05-17 17.00 17.74 17.00 17.70 0.0M
2024-05-16 17.64 17.64 17.00 17.22 0.0M
2024-05-14 17.54 18.04 17.40 17.60 0.1M
2024-05-13 18.88 18.88 17.76 17.88 0.1M
2024-05-10 17.52 18.02 17.00 17.74 0.0M
2024-05-09 17.48 17.58 17.48 17.52 0.0M
2024-05-08 18.12 18.12 17.40 17.80 0.0M
2024-05-07 18.10 18.66 18.10 18.18 0.0M
2024-05-06 17.86 18.50 17.54 17.90 0.1M
2024-05-03 16.48 17.54 16.36 17.42 0.1M
2024-05-02 16.94 16.94 16.32 16.32 0.0M
2024-04-30 18.24 18.24 16.66 16.92 0.2M
2024-04-29 19.10 19.10 18.00 18.60 0.0M
2024-04-26 19.30 19.30 19.12 19.12 0.0M
2024-04-25 19.14 19.14 19.12 19.12 0.0M
2024-04-24 19.28 19.30 19.02 19.14 0.0M
2024-04-23 19.30 19.40 18.74 18.86 0.0M
2024-04-22 18.20 19.08 17.80 19.00 0.1M
2024-04-19 19.10 19.10 17.80 17.80 0.1M
2024-04-18 19.10 19.10 19.10 19.10 0.0M
2024-04-17 19.00 19.50 18.94 19.00 0.0M
2024-04-16 19.78 19.88 18.98 19.10 0.0M
2024-04-15 19.98 20.45 19.00 20.15 0.1M
2024-04-12 20.40 20.45 20.00 20.00 0.0M
2024-04-11 20.75 20.80 20.40 20.65 0.0M
2024-04-10 21.25 21.50 20.60 20.70 0.0M
2024-04-09 20.55 21.60 20.20 21.60 0.0M
2024-04-08 22.00 23.20 20.55 20.75 0.1M
2024-04-05 22.05 22.40 21.20 21.85 0.1M
2024-04-03 23.50 23.50 22.40 22.40 0.1M
2024-04-02 22.20 24.00 22.20 23.50 0.2M
2024-03-28 20.50 23.05 20.50 22.50 0.3M
2024-03-27 19.14 21.35 18.68 20.55 0.8M
2024-03-26 19.02 19.66 17.72 19.50 0.3M
2024-03-25 19.40 19.46 18.86 19.04 0.1M
2024-03-22 20.40 20.40 19.42 19.42 0.0M
2024-03-21 19.10 20.60 19.10 20.00 0.3M
2024-03-20 19.24 19.50 19.02 19.06 0.0M
2024-03-19 19.50 19.60 19.20 19.24 0.0M
2024-03-18 20.20 20.45 18.78 19.46 0.1M
2024-03-15 18.42 21.85 18.42 20.05 0.9M
2024-03-14 18.66 19.30 18.62 19.24 0.0M
2024-03-13 19.16 19.66 18.98 19.44 0.1M
2024-03-12 19.80 19.80 19.48 19.48 0.1M
2024-03-11 18.10 19.66 18.10 19.50 0.3M
2024-03-08 19.20 19.20 18.00 18.50 0.1M
2024-03-07 17.90 19.40 17.30 19.00 0.6M
2024-03-06 17.88 19.20 17.88 17.90 0.4M
2024-03-05 16.90 18.40 16.90 17.90 0.6M
2024-03-04 18.86 18.86 16.80 16.90 0.1M
2024-03-01 18.00 18.48 17.12 17.50 0.1M
2024-02-29 16.78 17.86 16.60 17.40 0.2M
2024-02-28 16.10 16.22 15.40 16.14 0.1M
2024-02-27 16.82 17.08 16.06 16.10 0.2M
2024-02-26 17.00 17.18 16.90 16.96 0.1M
2024-02-23 17.00 17.02 16.54 16.82 0.1M
2024-02-22 16.80 17.04 16.70 16.78 0.0M
2024-02-21 17.00 17.28 16.90 17.08 0.1M
2024-02-20 16.90 17.32 16.90 17.00 0.1M
2024-02-19 17.12 17.36 16.80 17.14 0.0M
2024-02-16 16.80 17.30 16.70 17.28 0.2M
2024-02-15 16.86 17.46 16.40 16.86 0.1M
2024-02-14 16.20 16.98 16.16 16.80 0.1M
2024-02-09 16.50 17.00 16.26 17.00 0.0M
2024-02-08 16.50 16.66 16.14 16.66 0.1M
2024-02-07 16.64 17.04 16.50 16.88 0.0M
2024-02-06 16.70 16.80 16.68 16.80 0.0M
2024-02-05 16.92 17.02 16.68 17.00 3.4M
2024-02-02 18.00 18.98 16.80 17.34 0.6M
2024-02-01 16.50 18.20 16.34 18.00 0.4M
2024-01-31 17.10 17.30 16.80 17.00 0.1M
2024-01-30 18.00 18.38 17.10 17.50 0.2M
2024-01-29 18.56 18.60 16.82 18.00 3.0M
2024-01-26 16.28 18.10 16.02 17.98 0.4M
2024-01-25 16.38 16.40 16.20 16.28 0.1M
2024-01-24 16.40 16.80 15.92 16.38 0.1M
2024-01-23 16.00 17.00 16.00 16.40 0.1M
2024-01-22 16.32 16.32 15.74 16.20 0.0M
2024-01-19 16.24 16.48 15.72 16.38 0.0M
2024-01-18 16.00 16.66 15.90 16.60 0.0M
2024-01-17 16.58 16.58 15.80 16.20 0.0M
2024-01-16 16.70 16.94 16.50 16.58 0.0M
2024-01-15 16.86 17.48 16.86 16.98 0.0M
2024-01-12 17.50 17.88 16.60 16.60 8.3M
2024-01-11 15.62 18.00 15.50 18.00 0.4M
2024-01-10 15.86 16.48 15.72 15.78 0.2M
2024-01-09 15.56 16.30 15.34 15.98 0.0M
2024-01-08 16.66 16.68 15.90 15.90 0.1M
2024-01-05 17.50 17.58 16.42 16.86 0.1M
2024-01-04 17.00 17.58 17.00 17.50 0.4M
2024-01-03 17.64 17.64 16.68 17.44 0.1M
2024-01-02 19.98 19.98 17.06 17.06 0.3M