Zheshang Development Group Co Ltd (000906)

000906
🏛️ Chine →
6.12
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
09:30 6.05 6.06 6.03 6.06 454.1K
09:35 6.06 6.08 6.04 6.07 559.4K
09:40 6.07 6.09 6.06 6.09 198.4K
09:45 6.09 6.10 6.06 6.07 160.2K
09:50 6.06 6.08 6.05 6.07 291.0K
09:55 6.06 6.07 6.05 6.07 110.0K
10:00 6.07 6.08 6.07 6.08 147.6K
10:05 6.08 6.08 6.07 6.08 102.1K
10:10 6.08 6.09 6.08 6.09 90.8K
10:15 6.08 6.09 6.07 6.07 117.5K
10:20 6.07 6.08 6.07 6.07 102.3K
10:25 6.08 6.09 6.07 6.07 54.2K
10:30 6.08 6.09 6.07 6.08 118.4K
10:35 6.08 6.09 6.08 6.09 79.4K
10:40 6.09 6.09 6.07 6.07 53.4K
10:45 6.08 6.09 6.07 6.07 103.2K
10:50 6.08 6.09 6.07 6.07 61.5K
10:55 6.07 6.08 6.07 6.08 55.2K
11:00 6.06 6.08 6.06 6.07 100.1K
11:05 6.06 6.07 6.06 6.07 18.7K
11:10 6.07 6.07 6.06 6.07 26.0K
11:15 6.07 6.08 6.06 6.06 13.3K
11:20 6.06 6.07 6.06 6.06 12.2K
11:25 6.07 6.07 6.06 6.07 44.4K
13:00 6.07 6.07 6.05 6.05 187.3K
13:05 6.05 6.06 6.05 6.05 27.6K
13:10 6.05 6.06 6.05 6.05 29.3K
13:15 6.05 6.06 6.05 6.06 40.8K
13:20 6.05 6.06 6.05 6.05 45.2K
13:25 6.05 6.06 6.04 6.04 165.4K
13:30 6.04 6.05 6.04 6.04 32.8K
13:35 6.04 6.05 6.04 6.04 35.8K
13:40 6.05 6.06 6.04 6.05 195.2K
13:45 6.05 6.07 6.04 6.07 146.1K
13:50 6.06 6.11 6.06 6.09 736.6K
13:55 6.08 6.08 6.07 6.08 62.3K
14:00 6.07 6.09 6.06 6.09 293.7K
14:05 6.08 6.10 6.08 6.10 158.1K
14:10 6.09 6.09 6.08 6.09 225.4K
14:15 6.09 6.10 6.08 6.09 195.0K
14:20 6.09 6.10 6.09 6.09 184.3K
14:25 6.10 6.10 6.08 6.08 108.7K
14:30 6.08 6.09 6.07 6.08 140.3K
14:35 6.08 6.09 6.07 6.09 24.0K
14:40 6.08 6.11 6.08 6.11 447.5K
14:45 6.11 6.11 6.10 6.10 246.0K
14:50 6.11 6.11 6.10 6.10 278.5K
14:55 6.11 6.12 6.10 6.11 123.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 6.16 6.18 6.10 6.12 6.9M
2025-09-29 6.08 6.21 6.06 6.18 10.4M
2025-09-26 6.05 6.12 6.03 6.10 7.2M
2025-09-25 6.02 6.15 6.02 6.06 9.5M
2025-09-24 5.98 6.03 5.95 6.02 5.0M
2025-09-23 6.07 6.07 5.90 5.99 8.8M
2025-09-22 6.12 6.14 6.05 6.08 6.8M
2025-09-19 6.11 6.17 6.10 6.14 6.3M
2025-09-18 6.21 6.21 6.08 6.10 10.7M
2025-09-17 6.20 6.22 6.17 6.20 8.0M
2025-09-16 6.15 6.22 6.14 6.20 8.7M
2025-09-15 6.20 6.21 6.12 6.15 7.7M
2025-09-12 6.22 6.23 6.18 6.18 7.7M
2025-09-11 6.17 6.22 6.14 6.22 8.0M
2025-09-10 6.20 6.21 6.15 6.19 5.5M
2025-09-09 6.22 6.22 6.15 6.19 6.6M
2025-09-08 6.17 6.22 6.16 6.22 7.6M
2025-09-05 6.14 6.19 6.10 6.19 7.3M
2025-09-04 6.09 6.15 6.06 6.14 8.8M
2025-09-03 6.18 6.19 6.06 6.07 9.3M
2025-09-02 6.21 6.23 6.11 6.17 10.2M
2025-09-01 6.21 6.23 6.15 6.22 10.4M
2025-08-29 6.26 6.30 6.20 6.23 14.2M
2025-08-28 6.38 6.42 6.15 6.26 22.9M
2025-08-27 6.57 6.57 6.37 6.39 22.9M
2025-08-26 6.55 6.63 6.51 6.57 25.7M
2025-08-25 6.63 6.65 6.51 6.56 36.4M
2025-08-22 6.74 6.75 6.61 6.70 11.7M
2025-08-21 6.73 6.75 6.69 6.75 10.4M
2025-08-20 6.61 6.73 6.59 6.72 10.5M
2025-08-19 6.57 6.67 6.54 6.64 12.7M
2025-08-18 6.54 6.60 6.51 6.55 12.4M
2025-08-15 6.49 6.55 6.48 6.54 9.8M
2025-08-14 6.61 6.65 6.49 6.51 11.3M
2025-08-13 6.61 6.62 6.55 6.60 8.2M
2025-08-12 6.62 6.65 6.57 6.61 7.8M
2025-08-11 6.52 6.62 6.51 6.61 8.8M
2025-08-08 6.50 6.55 6.47 6.54 6.8M
2025-08-07 6.53 6.55 6.48 6.52 10.0M
2025-08-06 6.53 6.56 6.48 6.51 7.9M
2025-08-05 6.51 6.56 6.50 6.52 7.0M
2025-08-04 6.48 6.52 6.42 6.50 6.9M
2025-08-01 6.43 6.55 6.41 6.48 12.8M
2025-07-31 6.54 6.56 6.37 6.40 13.0M
2025-07-30 6.58 6.62 6.52 6.57 8.8M
2025-07-29 6.65 6.65 6.50 6.58 9.3M
2025-07-28 6.66 6.70 6.59 6.63 10.5M
2025-07-25 6.76 6.77 6.65 6.67 8.5M
2025-07-24 6.65 6.76 6.63 6.75 11.2M
2025-07-23 6.67 6.79 6.66 6.66 12.4M
2025-07-22 6.63 6.71 6.58 6.67 14.5M
2025-07-21 6.56 6.67 6.53 6.66 13.7M
2025-07-18 6.52 6.60 6.47 6.54 9.8M
2025-07-17 6.51 6.54 6.47 6.50 7.9M
2025-07-16 6.53 6.54 6.47 6.50 8.1M
2025-07-15 6.61 6.68 6.49 6.53 9.3M
2025-07-14 6.65 6.76 6.62 6.64 12.1M
2025-07-11 6.58 6.65 6.53 6.58 9.6M
2025-07-10 6.49 6.59 6.47 6.59 12.0M
2025-07-09 6.51 6.58 6.48 6.49 7.8M
2025-07-08 6.44 6.53 6.44 6.50 8.2M
2025-07-07 6.38 6.45 6.38 6.45 8.0M
2025-07-04 6.44 6.47 6.39 6.40 8.2M
2025-07-03 6.46 6.50 6.41 6.45 10.7M
2025-07-02 6.42 6.53 6.38 6.47 13.1M
2025-07-01 6.35 6.39 6.31 6.39 6.6M
2025-06-30 6.35 6.39 6.33 6.37 6.8M
2025-06-27 6.30 6.38 6.30 6.36 9.8M
2025-06-26 6.39 6.39 6.28 6.29 10.7M
2025-06-25 6.33 6.40 6.30 6.38 8.7M
2025-06-24 6.22 6.32 6.19 6.32 7.8M
2025-06-23 6.09 6.27 6.09 6.21 5.3M
2025-06-20 6.07 6.18 6.06 6.12 5.3M
2025-06-19 6.18 6.20 6.04 6.07 5.0M
2025-06-18 6.25 6.26 6.14 6.18 5.5M
2025-06-17 6.26 6.28 6.23 6.26 3.7M
2025-06-16 6.28 6.32 6.24 6.26 6.4M
2025-06-13 6.35 6.37 6.26 6.28 6.2M
2025-06-12 6.41 6.41 6.34 6.37 5.6M
2025-06-11 6.35 6.43 6.33 6.41 6.2M
2025-06-10 6.42 6.42 6.29 6.34 7.5M
2025-06-09 6.40 6.46 6.34 6.42 6.2M
2025-06-06 6.29 6.39 6.28 6.35 5.7M
2025-06-05 6.40 6.40 6.28 6.28 8.6M
2025-06-04 6.49 6.60 6.48 6.58 7.6M
2025-06-03 6.51 6.53 6.44 6.50 6.4M
2025-05-30 6.54 6.56 6.49 6.53 5.9M
2025-05-29 6.46 6.54 6.44 6.54 5.9M
2025-05-28 6.43 6.53 6.42 6.48 5.9M
2025-05-27 6.40 6.42 6.35 6.40 4.7M
2025-05-26 6.38 6.42 6.34 6.41 6.3M
2025-05-23 6.50 6.54 6.38 6.39 10.6M
2025-05-22 6.46 6.58 6.45 6.54 9.7M
2025-05-21 6.46 6.52 6.43 6.48 7.8M
2025-05-20 6.51 6.53 6.42 6.45 9.9M
2025-05-19 6.48 6.56 6.45 6.52 11.0M
2025-05-16 6.53 6.59 6.50 6.53 8.6M
2025-05-15 6.66 6.72 6.54 6.57 15.4M
2025-05-14 6.46 6.60 6.44 6.60 17.1M
2025-05-13 6.44 6.54 6.41 6.48 13.5M
2025-05-12 6.39 6.45 6.35 6.39 8.1M
2025-05-09 6.40 6.42 6.33 6.41 7.4M
2025-05-08 6.38 6.42 6.34 6.41 8.4M
2025-05-07 6.31 6.44 6.28 6.44 18.1M
2025-05-06 6.22 6.28 6.19 6.28 8.1M
2025-04-30 6.25 6.27 6.17 6.19 7.6M
2025-04-29 6.19 6.32 6.18 6.25 8.1M
2025-04-28 6.29 6.29 6.17 6.23 8.6M
2025-04-25 6.16 6.29 6.15 6.29 15.2M
2025-04-24 6.15 6.25 6.11 6.17 15.7M
2025-04-23 6.11 6.15 6.05 6.08 8.6M
2025-04-22 5.95 6.18 5.95 6.13 12.6M
2025-04-21 5.96 6.03 5.93 5.98 4.3M
2025-04-18 6.02 6.04 5.94 5.97 5.6M
2025-04-17 6.05 6.11 5.98 6.04 7.9M
2025-04-16 6.05 6.24 6.03 6.09 13.5M
2025-04-15 6.04 6.43 6.01 6.16 15.9M
2025-04-14 5.98 6.15 5.95 6.05 9.5M
2025-04-11 6.02 6.07 5.95 5.96 11.5M
2025-04-10 5.90 6.15 5.81 6.07 16.8M
2025-04-09 5.63 5.84 5.47 5.79 13.4M
2025-04-08 5.51 5.62 5.43 5.59 11.3M
2025-04-07 5.98 5.98 5.56 5.56 11.8M
2025-04-03 6.05 6.19 6.03 6.18 7.3M
2025-04-02 6.12 6.16 6.08 6.10 4.6M
2025-04-01 6.08 6.18 6.06 6.15 6.2M
2025-03-31 6.17 6.21 6.04 6.06 8.2M
2025-03-28 6.28 6.32 6.15 6.17 8.6M
2025-03-27 6.31 6.34 6.24 6.30 7.3M
2025-03-26 6.25 6.34 6.23 6.34 9.3M
2025-03-25 6.23 6.30 6.18 6.27 8.0M
2025-03-24 6.27 6.27 6.10 6.22 9.5M
2025-03-21 6.30 6.36 6.22 6.25 8.8M
2025-03-20 6.34 6.37 6.29 6.31 8.0M
2025-03-19 6.35 6.38 6.32 6.33 6.8M
2025-03-18 6.37 6.42 6.31 6.37 9.1M
2025-03-17 6.30 6.37 6.28 6.35 11.1M
2025-03-14 6.23 6.32 6.19 6.30 13.4M
2025-03-13 6.23 6.25 6.15 6.23 9.4M
2025-03-12 6.30 6.31 6.23 6.24 8.9M
2025-03-11 6.21 6.28 6.17 6.27 8.6M
2025-03-10 6.27 6.29 6.19 6.27 13.4M
2025-03-07 6.39 6.43 6.23 6.27 23.3M
2025-03-06 6.09 6.63 6.07 6.42 38.5M
2025-03-05 6.08 6.08 5.98 6.03 8.0M
2025-03-04 6.06 6.12 6.03 6.07 9.5M
2025-03-03 6.07 6.28 6.07 6.13 12.5M
2025-02-28 6.18 6.19 6.06 6.08 7.4M
2025-02-27 6.23 6.24 6.10 6.19 7.9M
2025-02-26 6.16 6.25 6.15 6.21 8.1M
2025-02-25 6.18 6.18 6.12 6.14 6.5M
2025-02-24 6.18 6.26 6.16 6.19 7.2M
2025-02-21 6.20 6.33 6.12 6.20 11.6M
2025-02-20 6.24 6.24 6.14 6.18 7.2M
2025-02-19 6.21 6.24 6.15 6.21 9.5M
2025-02-18 6.35 6.37 6.20 6.21 10.3M
2025-02-17 6.20 6.36 6.17 6.35 14.5M
2025-02-14 6.23 6.26 6.17 6.22 9.3M
2025-02-13 6.29 6.38 6.24 6.24 13.0M
2025-02-12 6.11 6.38 6.08 6.33 25.9M
2025-02-11 6.16 6.19 6.06 6.12 8.4M
2025-02-10 6.13 6.18 6.11 6.17 13.2M
2025-02-07 5.93 6.15 5.90 6.12 16.0M
2025-02-06 5.90 5.92 5.79 5.91 9.4M
2025-02-05 5.99 6.05 5.86 5.87 9.2M
2025-01-27 5.96 6.17 5.96 5.99 11.3M
2025-01-24 5.97 5.98 5.85 5.95 15.0M
2025-01-23 6.12 6.20 6.08 6.09 7.6M
2025-01-22 6.11 6.13 6.05 6.08 4.2M
2025-01-21 6.18 6.20 6.06 6.11 6.1M
2025-01-20 6.20 6.21 6.12 6.16 5.4M
2025-01-17 6.10 6.18 6.08 6.14 5.3M
2025-01-16 6.13 6.23 6.10 6.17 8.5M
2025-01-15 6.11 6.15 6.08 6.11 6.4M
2025-01-14 5.92 6.12 5.92 6.11 9.5M
2025-01-13 5.79 5.92 5.76 5.91 6.0M
2025-01-10 6.05 6.06 5.86 5.87 7.0M
2025-01-09 6.01 6.06 5.99 6.02 5.6M
2025-01-08 6.13 6.13 5.90 6.06 11.0M
2025-01-07 6.09 6.15 6.04 6.15 7.3M
2025-01-06 6.05 6.16 5.96 6.12 10.4M
2025-01-03 6.35 6.37 6.10 6.10 14.1M
2025-01-02 6.61 6.65 6.28 6.33 17.6M