Shenzhen Sunyes Electronic Manufacturing Holding Co Ltd (002388)

002388
🏛️ Chine →
5.38
Dernière Mise à Jour: 2025-09-30
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
2021-12-31 5.60 5.66 5.54 5.63 7.2M
2021-12-30 5.46 5.65 5.42 5.57 6.9M
2021-12-29 5.51 5.54 5.45 5.45 3.2M
2021-12-28 5.49 5.60 5.46 5.52 5.2M
2021-12-27 5.33 5.52 5.31 5.49 5.6M
2021-12-24 5.44 5.48 5.29 5.34 5.8M
2021-12-23 5.53 5.59 5.38 5.44 7.1M
2021-12-22 5.61 5.65 5.51 5.53 5.8M
2021-12-21 5.34 5.59 5.34 5.59 6.7M
2021-12-20 5.53 5.54 5.35 5.36 5.5M
2021-12-17 5.49 5.51 5.41 5.49 4.6M
2021-12-16 5.46 5.52 5.43 5.46 3.6M
2021-12-15 5.50 5.55 5.41 5.47 6.1M
2021-12-14 5.23 5.58 5.19 5.54 12.5M
2021-12-13 5.28 5.28 5.20 5.23 2.3M
2021-12-10 5.31 5.33 5.21 5.23 2.6M
2021-12-09 5.28 5.33 5.25 5.27 3.0M
2021-12-08 5.26 5.27 5.21 5.27 3.1M
2021-12-07 5.33 5.37 5.16 5.26 3.4M
2021-12-06 5.41 5.42 5.30 5.32 3.5M
2021-12-03 5.36 5.43 5.35 5.39 2.4M
2021-12-02 5.43 5.45 5.31 5.34 3.3M
2021-12-01 5.36 5.46 5.36 5.45 3.3M
2021-11-30 5.37 5.46 5.31 5.38 4.6M
2021-11-29 5.30 5.39 5.24 5.34 2.7M
2021-11-26 5.40 5.41 5.28 5.36 4.3M
2021-11-25 5.44 5.45 5.36 5.41 3.4M
2021-11-24 5.40 5.46 5.37 5.40 4.1M
2021-11-23 5.45 5.48 5.36 5.40 6.3M
2021-11-22 5.27 5.50 5.27 5.45 7.8M
2021-11-19 5.22 5.34 5.19 5.27 3.5M
2021-11-18 5.21 5.44 5.20 5.22 8.2M
2021-11-17 5.11 5.21 5.11 5.19 2.4M
2021-11-16 5.19 5.20 5.12 5.13 2.8M
2021-11-15 5.18 5.21 5.13 5.19 2.5M
2021-11-12 5.13 5.18 5.08 5.18 3.1M
2021-11-11 5.05 5.14 5.01 5.12 2.7M
2021-11-10 4.96 5.08 4.91 5.05 2.8M
2021-11-09 4.95 5.01 4.93 4.99 2.1M
2021-11-08 4.95 4.98 4.88 4.94 2.1M
2021-11-05 4.82 5.04 4.79 4.93 5.5M
2021-11-04 4.77 4.84 4.74 4.82 2.9M
2021-11-03 4.72 4.81 4.69 4.77 4.2M
2021-11-02 4.84 4.86 4.66 4.72 3.8M
2021-11-01 4.81 4.89 4.79 4.84 3.8M
2021-10-29 4.68 4.91 4.68 4.83 6.5M
2021-10-28 4.78 4.80 4.68 4.68 1.4M
2021-10-27 4.94 4.97 4.72 4.73 2.7M
2021-10-26 4.93 4.98 4.93 4.94 1.9M
2021-10-25 4.96 4.97 4.90 4.93 2.0M
2021-10-22 5.05 5.05 4.95 4.96 1.8M
2021-10-21 5.05 5.07 4.98 5.06 1.9M
2021-10-20 5.09 5.10 5.04 5.06 2.0M
2021-10-19 5.11 5.13 5.06 5.06 1.4M
2021-10-18 5.09 5.15 4.98 5.13 2.9M
2021-10-15 5.11 5.16 5.05 5.05 1.4M
2021-10-14 5.16 5.17 5.05 5.12 1.4M
2021-10-13 5.09 5.18 5.09 5.12 1.2M
2021-10-12 5.24 5.25 5.09 5.14 1.7M
2021-10-11 5.29 5.30 5.22 5.25 1.5M
2021-10-08 5.15 5.28 5.15 5.27 2.4M
2021-09-30 4.98 5.15 4.98 5.10 1.9M
2021-09-29 5.16 5.17 4.95 4.96 3.2M
2021-09-28 5.19 5.23 5.15 5.16 2.0M
2021-09-27 5.39 5.42 5.13 5.21 3.5M
2021-09-24 5.50 5.51 5.38 5.39 2.6M
2021-09-23 5.40 5.51 5.40 5.48 2.8M
2021-09-22 5.38 5.43 5.33 5.40 2.1M
2021-09-17 5.54 5.58 5.35 5.39 6.5M
2021-09-16 5.60 5.68 5.56 5.60 4.9M
2021-09-15 5.57 5.63 5.49 5.62 4.3M
2021-09-14 5.61 5.66 5.55 5.59 3.5M
2021-09-13 5.54 5.65 5.50 5.61 3.8M
2021-09-10 5.63 5.65 5.56 5.58 3.8M
2021-09-09 5.75 5.75 5.60 5.63 5.0M
2021-09-08 5.51 5.69 5.51 5.68 6.8M
2021-09-07 5.52 5.57 5.49 5.53 4.5M
2021-09-06 5.56 5.56 5.46 5.52 3.8M
2021-09-03 5.42 5.56 5.42 5.49 4.9M
2021-09-02 5.38 5.42 5.33 5.40 3.1M
2021-09-01 5.45 5.46 5.33 5.38 4.9M
2021-08-31 5.40 5.48 5.38 5.43 4.5M
2021-08-30 5.47 5.57 5.40 5.43 4.5M
2021-08-27 5.63 5.63 5.38 5.47 7.4M
2021-08-26 5.58 5.70 5.57 5.64 4.7M
2021-08-25 5.68 5.69 5.59 5.61 4.6M
2021-08-24 5.74 5.77 5.65 5.70 3.3M
2021-08-23 5.62 5.73 5.60 5.73 4.3M
2021-08-20 5.57 5.63 5.48 5.60 4.0M
2021-08-19 5.65 5.68 5.53 5.58 4.0M
2021-08-18 5.65 5.71 5.60 5.65 3.9M
2021-08-17 5.86 5.92 5.64 5.65 6.6M
2021-08-16 5.98 6.02 5.86 5.88 4.5M
2021-08-13 6.10 6.10 5.93 5.99 5.2M
2021-08-12 6.08 6.11 6.00 6.05 5.9M
2021-08-11 5.97 6.10 5.90 6.08 7.5M
2021-08-10 5.92 5.98 5.84 5.97 6.6M
2021-08-09 5.84 5.88 5.76 5.83 4.2M
2021-08-06 5.75 5.86 5.69 5.84 5.9M
2021-08-05 5.95 5.95 5.75 5.78 5.9M
2021-08-04 5.85 5.96 5.83 5.91 6.2M
2021-08-03 5.96 6.02 5.83 5.85 7.7M
2021-08-02 5.91 6.06 5.85 5.95 8.7M
2021-07-30 5.86 5.98 5.80 5.91 10.5M
2021-07-29 5.66 5.97 5.66 5.87 13.1M
2021-07-28 5.58 5.75 5.46 5.61 14.2M
2021-07-27 6.40 6.42 5.77 5.79 25.7M
2021-07-26 5.81 6.06 5.81 6.00 21.7M
2021-07-23 5.72 6.00 5.66 5.78 17.1M
2021-07-22 5.63 6.16 5.54 5.91 24.4M
2021-07-21 5.45 5.66 5.43 5.60 9.0M
2021-07-20 5.35 5.44 5.32 5.43 2.9M
2021-07-19 5.31 5.40 5.25 5.38 3.3M
2021-07-16 5.34 5.44 5.33 5.34 3.2M
2021-07-15 5.46 5.50 5.30 5.35 4.0M
2021-07-14 5.55 5.55 5.44 5.46 3.4M
2021-07-13 5.57 5.59 5.49 5.58 4.0M
2021-07-12 5.50 5.58 5.47 5.55 4.3M
2021-07-09 5.41 5.48 5.34 5.46 3.5M
2021-07-08 5.52 5.56 5.38 5.41 3.5M
2021-07-07 5.54 5.57 5.48 5.49 3.1M
2021-07-06 5.57 5.64 5.49 5.58 4.3M
2021-07-05 5.30 5.58 5.30 5.58 6.4M
2021-07-02 5.29 5.37 5.25 5.32 3.1M
2021-07-01 5.59 5.62 5.26 5.30 6.7M
2021-06-30 5.49 5.58 5.42 5.58 5.6M
2021-06-29 5.51 5.63 5.36 5.49 8.0M
2021-06-28 5.55 5.58 5.49 5.51 3.8M
2021-06-25 5.58 5.61 5.46 5.55 6.0M
2021-06-24 5.71 5.74 5.56 5.59 5.5M
2021-06-23 5.54 5.68 5.49 5.67 7.4M
2021-06-22 5.60 5.63 5.53 5.54 4.7M
2021-06-21 5.56 5.66 5.54 5.58 6.3M
2021-06-18 5.46 5.59 5.42 5.59 6.6M
2021-06-17 5.35 5.67 5.35 5.49 7.2M
2021-06-16 5.55 5.56 5.33 5.36 6.5M
2021-06-15 5.51 5.58 5.42 5.55 5.7M
2021-06-11 5.64 5.72 5.49 5.55 9.6M
2021-06-10 5.57 5.62 5.47 5.58 8.1M
2021-06-09 5.41 5.63 5.36 5.56 9.7M
2021-06-08 5.45 5.47 5.33 5.41 5.0M
2021-06-07 5.29 5.48 5.27 5.42 6.8M
2021-06-04 5.23 5.29 5.18 5.27 2.7M
2021-06-03 5.31 5.38 5.21 5.23 4.8M
2021-06-02 5.46 5.46 5.27 5.30 5.3M
2021-06-01 5.35 5.44 5.29 5.44 6.6M
2021-05-31 5.23 5.43 5.23 5.36 9.9M
2021-05-28 5.19 5.23 5.14 5.23 4.6M
2021-05-27 5.14 5.21 5.13 5.19 3.6M
2021-05-26 5.19 5.22 5.13 5.14 4.1M
2021-05-25 5.10 5.19 5.05 5.18 4.4M
2021-05-24 5.06 5.10 5.00 5.09 2.2M
2021-05-21 5.07 5.10 5.04 5.06 2.1M
2021-05-20 5.16 5.18 5.05 5.09 2.6M
2021-05-19 5.14 5.20 5.09 5.16 3.4M
2021-05-18 5.09 5.14 5.02 5.14 2.7M
2021-05-17 5.19 5.19 5.07 5.09 3.2M
2021-05-14 5.11 5.22 5.11 5.18 4.5M
2021-05-13 5.15 5.21 5.08 5.10 4.7M
2021-05-12 5.04 5.20 5.00 5.19 5.8M
2021-05-11 5.04 5.07 4.98 5.07 3.8M
2021-05-10 5.06 5.06 4.97 5.02 3.7M
2021-05-07 5.00 5.14 4.98 5.07 4.0M
2021-05-06 5.07 5.10 4.96 5.04 3.4M
2021-04-30 5.18 5.19 5.01 5.04 5.3M
2021-04-29 5.07 5.34 5.05 5.22 8.0M
2021-04-28 4.97 5.13 4.90 5.05 3.7M
2021-04-27 5.04 5.11 4.88 4.98 4.6M
2021-04-26 5.01 5.16 5.01 5.08 4.6M
2021-04-23 5.19 5.19 4.98 5.05 5.3M
2021-04-22 5.15 5.21 5.12 5.19 4.2M
2021-04-21 5.20 5.25 5.12 5.12 5.7M
2021-04-20 5.34 5.37 5.18 5.21 9.9M
2021-04-19 5.35 5.44 5.25 5.37 10.5M
2021-04-16 5.40 5.43 5.28 5.36 11.9M
2021-04-15 5.08 5.69 5.08 5.35 21.4M
2021-04-14 5.34 5.37 5.15 5.17 21.2M
2021-04-13 4.80 5.24 4.79 5.24 18.5M
2021-04-12 4.80 4.80 4.72 4.76 2.3M
2021-04-09 4.77 4.82 4.75 4.81 2.3M
2021-04-08 4.82 4.86 4.75 4.75 2.5M
2021-04-07 4.84 4.86 4.79 4.81 3.5M
2021-04-06 4.68 4.88 4.66 4.84 6.1M
2021-04-02 4.61 4.66 4.57 4.65 3.9M
2021-04-01 4.62 4.62 4.58 4.60 1.8M
2021-03-31 4.56 4.62 4.53 4.61 1.8M
2021-03-30 4.65 4.65 4.54 4.57 2.5M
2021-03-29 4.71 4.71 4.64 4.65 2.7M
2021-03-26 4.73 4.73 4.67 4.71 2.5M
2021-03-25 4.72 4.78 4.70 4.71 3.2M
2021-03-24 4.73 4.76 4.67 4.72 2.3M
2021-03-23 4.77 4.81 4.70 4.70 3.2M
2021-03-22 4.69 4.79 4.66 4.79 2.9M
2021-03-19 4.72 4.76 4.65 4.72 2.2M
2021-03-18 4.82 4.83 4.71 4.72 2.5M
2021-03-17 4.79 4.85 4.76 4.82 3.4M
2021-03-16 4.73 4.80 4.70 4.80 2.1M
2021-03-15 4.71 4.74 4.66 4.69 1.8M
2021-03-12 4.77 4.78 4.68 4.72 2.2M
2021-03-11 4.67 4.80 4.54 4.78 2.4M
2021-03-10 4.84 4.90 4.65 4.68 3.0M
2021-03-09 4.92 4.93 4.70 4.81 3.1M
2021-03-08 5.01 5.06 4.92 4.93 2.8M
2021-03-05 4.94 5.01 4.92 5.00 2.8M
2021-03-04 5.02 5.04 4.95 4.96 3.3M
2021-03-03 5.00 5.08 4.95 5.02 2.6M
2021-03-02 5.13 5.40 4.98 5.02 4.9M
2021-03-01 4.95 5.14 4.95 5.07 3.0M
2021-02-26 4.78 5.04 4.76 4.95 3.9M
2021-02-25 4.97 5.08 4.84 4.86 2.7M
2021-02-24 4.86 5.00 4.86 4.92 3.2M
2021-02-23 4.89 4.94 4.82 4.90 4.0M
2021-02-22 4.85 5.06 4.81 4.92 7.1M
2021-02-19 4.63 4.90 4.61 4.85 9.0M
2021-02-18 4.48 4.68 4.45 4.67 6.1M
2021-02-10 4.40 4.44 4.38 4.41 3.3M
2021-02-09 4.38 4.52 4.36 4.38 4.3M
2021-02-08 4.33 4.42 4.25 4.40 4.2M
2021-02-05 4.46 4.58 4.31 4.33 3.8M
2021-02-04 4.72 4.73 4.39 4.46 3.9M
2021-02-03 4.86 4.92 4.73 4.75 2.5M
2021-02-02 4.83 4.92 4.71 4.87 2.9M
2021-02-01 4.87 5.00 4.83 4.86 1.8M
2021-01-29 5.02 5.06 4.83 4.88 2.9M
2021-01-28 4.98 5.11 4.95 5.02 2.2M
2021-01-27 5.02 5.08 4.97 5.02 1.8M
2021-01-26 5.02 5.14 4.98 5.02 3.2M
2021-01-25 5.11 5.14 5.00 5.03 3.6M
2021-01-22 5.29 5.29 5.09 5.10 3.7M
2021-01-21 5.25 5.31 5.18 5.29 3.3M
2021-01-20 5.35 5.36 5.21 5.23 2.4M
2021-01-19 5.31 5.39 5.28 5.35 2.4M
2021-01-18 5.27 5.37 5.25 5.34 2.0M
2021-01-15 5.19 5.30 5.15 5.29 2.0M
2021-01-14 5.12 5.22 5.09 5.19 2.2M
2021-01-13 5.20 5.21 5.06 5.11 2.3M
2021-01-12 5.17 5.26 5.09 5.13 2.5M
2021-01-11 5.35 5.39 5.11 5.14 2.8M
2021-01-08 5.23 5.36 5.06 5.32 3.0M
2021-01-07 5.48 5.48 5.19 5.23 3.7M
2021-01-06 5.65 5.65 5.43 5.48 2.5M
2021-01-05 5.60 5.66 5.56 5.62 2.1M
2021-01-04 5.69 5.69 5.58 5.64 3.1M