China Sanjiang Fine Chemicals

2198
🏛️ Hongkong →
2.57
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 2.61 2.63 2.47 2.57 7.1M
2025-09-25 2.61 2.69 2.53 2.63 9.3M
2025-09-24 2.30 2.65 2.29 2.64 21.4M
2025-09-23 2.11 2.28 2.08 2.28 6.9M
2025-09-22 2.15 2.18 2.10 2.12 2.2M
2025-09-19 2.24 2.25 2.12 2.15 2.3M
2025-09-18 2.22 2.27 2.17 2.23 4.5M
2025-09-17 2.19 2.29 2.15 2.21 8.2M
2025-09-16 2.07 2.18 2.07 2.17 6.0M
2025-09-15 2.00 2.20 2.00 2.06 12.7M
2025-09-12 1.79 1.99 1.79 1.99 9.8M
2025-09-11 1.73 1.77 1.72 1.77 2.3M
2025-09-10 1.74 1.76 1.70 1.72 3.1M
2025-09-09 1.76 1.78 1.74 1.76 2.4M
2025-09-08 1.80 1.80 1.74 1.74 2.6M
2025-09-05 1.79 1.82 1.78 1.82 0.6M
2025-09-04 1.83 1.83 1.75 1.75 1.9M
2025-09-03 1.82 1.87 1.79 1.83 3.1M
2025-09-02 1.79 1.81 1.76 1.79 3.0M
2025-09-01 1.88 1.89 1.79 1.81 4.2M
2025-08-29 1.91 1.92 1.89 1.91 1.2M
2025-08-28 1.90 1.91 1.89 1.90 0.6M
2025-08-27 1.93 1.95 1.91 1.92 1.2M
2025-08-26 1.94 1.96 1.92 1.93 1.3M
2025-08-25 1.94 1.99 1.91 1.93 2.4M
2025-08-22 1.87 1.94 1.86 1.94 5.1M
2025-08-21 1.90 1.90 1.86 1.87 1.5M
2025-08-20 1.97 1.97 1.86 1.86 2.2M
2025-08-19 2.00 2.00 1.92 1.95 1.5M
2025-08-18 1.98 2.02 1.98 2.00 3.9M
2025-08-15 1.91 1.98 1.88 1.97 1.9M
2025-08-14 1.88 1.93 1.88 1.93 0.3M
2025-08-13 1.92 1.97 1.92 1.94 1.0M
2025-08-12 1.91 1.94 1.90 1.92 0.7M
2025-08-11 1.89 1.93 1.88 1.93 0.5M
2025-08-08 1.90 1.90 1.88 1.90 0.3M
2025-08-07 1.85 1.90 1.85 1.90 1.4M
2025-08-06 1.79 1.85 1.79 1.85 1.8M
2025-08-05 1.80 1.84 1.78 1.79 2.4M
2025-08-04 1.74 1.88 1.72 1.79 3.1M
2025-08-01 1.76 1.76 1.69 1.69 2.0M
2025-07-31 1.77 1.80 1.75 1.76 0.3M
2025-07-30 1.84 1.84 1.76 1.77 1.0M
2025-07-29 1.80 1.81 1.77 1.78 0.4M
2025-07-28 1.84 1.84 1.77 1.79 0.3M
2025-07-25 1.88 1.90 1.85 1.87 0.6M
2025-07-24 1.80 1.88 1.79 1.88 0.7M
2025-07-23 1.79 1.82 1.79 1.80 0.4M
2025-07-22 1.80 1.80 1.77 1.77 0.8M
2025-07-21 1.76 1.81 1.76 1.80 0.2M
2025-07-18 1.82 1.82 1.76 1.76 0.5M
2025-07-17 1.82 1.83 1.78 1.81 0.2M
2025-07-16 1.79 1.83 1.79 1.82 0.4M
2025-07-15 1.78 1.79 1.73 1.76 0.5M
2025-07-14 1.77 1.78 1.74 1.75 0.1M
2025-07-11 1.72 1.78 1.71 1.77 0.5M
2025-07-10 1.73 1.74 1.72 1.72 0.1M
2025-07-09 1.76 1.76 1.70 1.74 0.1M
2025-07-08 1.73 1.76 1.69 1.73 0.9M
2025-07-07 1.73 1.73 1.73 1.73 0.0M
2025-07-04 1.74 1.74 1.72 1.72 0.1M
2025-07-03 1.65 1.74 1.59 1.73 0.2M
2025-07-02 1.70 1.71 1.69 1.69 0.2M
2025-06-30 1.70 1.73 1.68 1.73 0.5M
2025-06-27 1.72 1.72 1.69 1.72 0.4M
2025-06-26 1.73 1.76 1.70 1.72 0.3M
2025-06-25 1.78 1.78 1.72 1.72 0.4M
2025-06-24 1.73 1.77 1.70 1.77 0.2M
2025-06-23 1.74 1.75 1.70 1.74 0.5M
2025-06-20 1.78 1.78 1.78 1.77 0.0M
2025-06-19 1.76 1.76 1.74 1.74 0.1M
2025-06-18 1.77 1.79 1.77 1.77 0.1M
2025-06-17 1.78 1.78 1.78 1.78 0.0M
2025-06-16 1.78 1.78 1.76 1.77 0.1M
2025-06-13 1.78 1.79 1.77 1.79 0.2M
2025-06-12 1.75 1.82 1.75 1.82 0.8M
2025-06-11 1.72 1.74 1.72 1.74 0.1M
2025-06-10 1.70 1.73 1.70 1.72 0.1M
2025-06-09 1.74 1.74 1.65 1.72 0.1M
2025-06-06 1.73 1.75 1.71 1.74 0.1M
2025-06-05 1.75 1.75 1.74 1.74 0.0M
2025-06-04 1.74 1.76 1.72 1.75 0.2M
2025-06-03 1.76 1.78 1.75 1.75 0.3M
2025-06-02 1.75 1.76 1.75 1.75 0.1M
2025-05-30 1.75 1.75 1.75 1.75 0.0M
2025-05-29 1.75 1.76 1.75 1.75 0.4M
2025-05-28 1.77 1.78 1.75 1.75 0.2M
2025-05-27 1.75 1.76 1.75 1.75 0.2M
2025-05-26 1.75 1.76 1.75 1.76 0.0M
2025-05-23 1.78 1.78 1.76 1.76 0.6M
2025-05-22 1.78 1.78 1.77 1.77 0.3M
2025-05-21 1.80 1.80 1.77 1.80 0.3M
2025-05-20 1.77 1.79 1.77 1.79 0.2M
2025-05-19 1.78 1.78 1.77 1.78 0.1M
2025-05-16 1.78 1.78 1.78 1.78 0.0M
2025-05-15 1.79 1.81 1.77 1.78 0.4M
2025-05-14 1.78 1.79 1.75 1.79 0.3M
2025-05-13 1.80 1.81 1.77 1.80 0.1M
2025-05-12 1.77 1.79 1.76 1.77 0.3M
2025-05-09 1.77 1.81 1.75 1.81 0.3M
2025-05-08 1.82 1.83 1.77 1.81 0.2M
2025-05-07 1.80 1.81 1.77 1.81 0.2M
2025-05-06 1.77 1.81 1.77 1.80 0.2M
2025-05-02 1.81 1.81 1.77 1.77 0.3M
2025-04-30 1.82 1.83 1.77 1.79 0.2M
2025-04-29 1.78 1.78 1.76 1.76 0.1M
2025-04-28 1.80 1.84 1.78 1.78 0.3M
2025-04-25 1.80 1.85 1.79 1.84 0.9M
2025-04-24 1.75 1.79 1.74 1.75 0.4M
2025-04-23 1.75 1.78 1.70 1.74 1.4M
2025-04-22 1.58 1.73 1.58 1.73 1.4M
2025-04-17 1.52 1.66 1.51 1.60 0.5M
2025-04-16 1.51 1.52 1.51 1.51 1.1M
2025-04-15 1.51 1.51 1.48 1.50 0.2M
2025-04-14 1.52 1.52 1.48 1.51 0.2M
2025-04-11 1.48 1.51 1.48 1.51 0.4M
2025-04-10 1.50 1.51 1.46 1.46 0.5M
2025-04-09 1.50 1.50 1.41 1.45 0.4M
2025-04-08 1.48 1.52 1.42 1.46 0.8M
2025-04-07 1.65 1.65 1.48 1.50 1.0M
2025-04-03 1.70 1.73 1.68 1.72 0.4M
2025-04-02 1.76 1.76 1.69 1.74 0.5M
2025-04-01 1.76 1.82 1.75 1.77 0.7M
2025-03-31 1.90 1.90 1.73 1.80 2.8M
2025-03-28 1.95 1.97 1.92 1.97 1.1M
2025-03-27 1.95 1.97 1.91 1.92 1.0M
2025-03-26 1.93 1.95 1.92 1.95 0.1M
2025-03-25 1.93 1.96 1.91 1.93 0.4M
2025-03-24 1.88 1.93 1.88 1.93 0.3M
2025-03-21 1.90 1.93 1.88 1.89 1.2M
2025-03-20 1.86 1.93 1.85 1.89 0.7M
2025-03-19 1.83 1.84 1.81 1.84 0.4M
2025-03-18 1.85 1.85 1.76 1.84 0.7M
2025-03-17 1.87 1.87 1.83 1.85 0.5M
2025-03-14 1.82 1.85 1.82 1.84 0.2M
2025-03-13 1.82 1.82 1.80 1.81 0.4M
2025-03-12 1.85 1.86 1.83 1.84 0.3M
2025-03-11 1.82 1.86 1.82 1.85 0.3M
2025-03-10 1.79 1.80 1.79 1.80 0.1M
2025-03-07 1.80 1.80 1.79 1.80 0.1M
2025-03-06 1.76 1.80 1.76 1.80 0.7M
2025-03-05 1.76 1.78 1.76 1.76 0.8M
2025-03-04 1.78 1.79 1.78 1.78 0.2M
2025-03-03 1.77 1.82 1.77 1.80 0.3M
2025-02-28 1.82 1.83 1.77 1.77 0.4M
2025-02-27 1.80 1.83 1.79 1.83 0.4M
2025-02-26 1.81 1.85 1.81 1.81 0.4M
2025-02-25 1.78 1.87 1.78 1.83 0.7M
2025-02-24 1.81 1.82 1.80 1.82 0.8M
2025-02-21 1.88 1.88 1.79 1.83 1.3M
2025-02-20 1.85 1.88 1.82 1.88 0.6M
2025-02-19 1.85 1.87 1.84 1.85 0.1M
2025-02-18 1.91 1.91 1.83 1.88 0.4M
2025-02-17 1.91 1.97 1.85 1.90 0.7M
2025-02-14 1.88 1.92 1.88 1.91 0.5M
2025-02-13 1.91 1.94 1.85 1.90 0.6M
2025-02-12 1.92 1.92 1.86 1.88 0.4M
2025-02-11 1.88 1.91 1.83 1.91 0.2M
2025-02-10 1.92 1.95 1.90 1.90 0.2M
2025-02-07 1.85 1.94 1.85 1.92 1.0M
2025-02-06 1.84 1.88 1.82 1.85 0.2M
2025-02-05 1.88 1.88 1.81 1.85 0.6M
2025-02-04 1.86 1.90 1.86 1.88 0.4M
2025-02-03 1.87 1.88 1.82 1.86 0.4M
2025-01-28 1.92 1.93 1.87 1.91 0.1M
2025-01-27 1.96 1.98 1.90 1.92 0.8M
2025-01-24 1.93 2.02 1.88 1.94 7.0M
2025-01-23 1.72 1.74 1.70 1.72 0.3M
2025-01-22 1.74 1.75 1.71 1.71 0.3M
2025-01-21 1.71 1.75 1.71 1.74 0.7M
2025-01-20 1.68 1.71 1.68 1.70 0.3M
2025-01-17 1.69 1.69 1.66 1.69 0.1M
2025-01-16 1.66 1.69 1.65 1.69 0.4M
2025-01-15 1.69 1.69 1.65 1.69 0.5M
2025-01-14 1.64 1.68 1.63 1.68 0.6M
2025-01-13 1.61 1.69 1.60 1.65 0.4M
2025-01-10 1.61 1.64 1.60 1.61 0.1M
2025-01-09 1.65 1.66 1.62 1.62 0.1M
2025-01-08 1.64 1.65 1.64 1.64 0.1M
2025-01-07 1.63 1.64 1.61 1.61 0.2M
2025-01-06 1.66 1.66 1.64 1.64 0.2M
2025-01-03 1.66 1.66 1.65 1.65 0.1M
2025-01-02 1.68 1.68 1.68 1.68 0.0M