Changchun Engley Automobile Industry Co Ltd (601279)

601279
🏛️ China →
4.31
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
2023-12-29 5.73 5.85 5.72 5.83 7.5M
2023-12-28 5.70 5.74 5.61 5.72 5.2M
2023-12-27 5.64 5.76 5.63 5.67 5.4M
2023-12-26 5.78 5.81 5.65 5.67 5.8M
2023-12-25 5.80 5.83 5.70 5.82 6.1M
2023-12-22 5.85 5.90 5.75 5.77 8.6M
2023-12-21 5.77 5.86 5.70 5.83 8.3M
2023-12-20 5.93 5.98 5.81 5.82 9.9M
2023-12-19 6.05 6.10 5.92 5.96 10.7M
2023-12-18 6.04 6.16 5.98 6.09 8.7M
2023-12-15 6.12 6.18 6.06 6.10 8.6M
2023-12-14 6.24 6.30 6.10 6.11 14.0M
2023-12-13 6.28 6.35 6.22 6.24 14.3M
2023-12-12 6.22 6.34 6.18 6.31 18.5M
2023-12-11 6.05 6.26 6.01 6.23 23.9M
2023-12-08 6.42 6.47 6.09 6.09 34.1M
2023-12-07 6.61 6.65 6.37 6.43 36.6M
2023-12-06 6.72 7.10 6.61 6.79 46.4M
2023-12-05 6.68 6.81 6.60 6.67 45.2M
2023-12-04 6.82 7.19 6.66 6.89 81.5M
2023-12-01 7.55 7.72 6.63 7.24 109.0M
2023-11-30 6.31 7.02 6.31 7.02 20.2M
2023-11-29 6.39 6.47 6.26 6.38 21.8M
2023-11-28 6.11 6.53 6.08 6.44 21.7M
2023-11-27 6.06 6.23 6.06 6.17 7.2M
2023-11-24 6.27 6.27 6.04 6.08 9.9M
2023-11-23 6.11 6.28 6.09 6.26 10.6M
2023-11-22 6.21 6.22 6.10 6.10 6.8M
2023-11-21 6.25 6.30 6.17 6.19 8.8M
2023-11-20 6.30 6.32 6.17 6.25 13.7M
2023-11-17 6.08 6.32 6.03 6.30 16.4M
2023-11-16 6.13 6.22 6.06 6.08 8.0M
2023-11-15 6.07 6.12 6.00 6.12 7.5M
2023-11-14 5.98 6.09 5.94 6.07 6.9M
2023-11-13 5.93 6.02 5.90 5.97 4.8M
2023-11-10 5.91 5.95 5.87 5.93 4.9M
2023-11-09 6.00 6.02 5.90 5.95 6.9M
2023-11-08 6.07 6.08 5.93 6.00 8.3M
2023-11-07 6.12 6.12 5.99 6.06 7.9M
2023-11-06 5.96 6.07 5.96 6.07 9.2M
2023-11-03 5.95 6.01 5.92 5.94 6.4M
2023-11-02 5.95 6.06 5.92 5.96 6.7M
2023-11-01 5.88 6.03 5.80 5.97 7.2M
2023-10-31 6.05 6.09 5.86 5.90 7.9M
2023-10-30 6.09 6.09 5.93 6.03 7.8M
2023-10-27 5.97 6.17 5.94 6.09 11.6M
2023-10-26 5.82 5.99 5.77 5.98 6.4M
2023-10-25 5.76 5.91 5.75 5.86 4.9M
2023-10-24 5.62 5.84 5.62 5.75 4.6M
2023-10-23 5.76 5.89 5.64 5.68 5.1M
2023-10-20 5.80 5.95 5.77 5.80 4.2M
2023-10-19 5.80 5.88 5.78 5.81 5.1M
2023-10-18 5.88 5.93 5.82 5.88 4.7M
2023-10-17 6.01 6.02 5.83 5.89 5.8M
2023-10-16 6.02 6.05 5.92 6.01 7.6M
2023-10-13 6.01 6.07 5.98 6.01 7.6M
2023-10-12 5.90 6.03 5.86 5.99 9.1M
2023-10-11 5.92 5.99 5.84 5.89 6.7M
2023-10-10 5.91 5.93 5.82 5.90 7.5M
2023-10-09 5.70 5.90 5.70 5.90 12.0M
2023-09-28 5.61 5.77 5.55 5.74 6.3M
2023-09-27 5.59 5.63 5.54 5.55 4.2M
2023-09-26 5.68 5.68 5.57 5.59 3.8M
2023-09-25 5.67 5.73 5.62 5.66 3.9M
2023-09-22 5.62 5.70 5.58 5.67 4.6M
2023-09-21 5.66 5.73 5.58 5.61 4.9M
2023-09-20 5.76 5.79 5.67 5.69 4.9M
2023-09-19 5.86 5.86 5.73 5.77 8.2M
2023-09-18 5.61 5.91 5.59 5.87 12.3M
2023-09-15 5.65 5.66 5.57 5.59 4.4M
2023-09-14 5.66 5.68 5.53 5.58 4.3M
2023-09-13 5.75 5.81 5.62 5.67 4.9M
2023-09-12 5.81 5.84 5.75 5.79 5.9M
2023-09-11 5.67 5.82 5.51 5.80 11.4M
2023-09-08 5.53 5.63 5.50 5.56 4.7M
2023-09-07 5.72 5.74 5.54 5.56 6.1M
2023-09-06 5.76 5.79 5.68 5.70 5.4M
2023-09-05 5.80 5.84 5.72 5.74 5.3M
2023-09-04 5.88 5.88 5.77 5.82 7.5M
2023-09-01 5.77 5.85 5.71 5.84 9.8M
2023-08-31 5.68 5.77 5.62 5.73 8.6M
2023-08-30 5.62 5.74 5.60 5.67 7.5M
2023-08-29 5.37 5.64 5.34 5.63 10.3M
2023-08-28 5.48 5.55 5.32 5.34 6.8M
2023-08-25 5.29 5.36 5.19 5.21 5.2M
2023-08-24 5.38 5.42 5.28 5.33 3.9M
2023-08-23 5.38 5.44 5.31 5.33 4.1M
2023-08-22 5.48 5.54 5.32 5.39 4.3M
2023-08-21 5.40 5.56 5.36 5.48 5.4M
2023-08-18 5.40 5.54 5.39 5.43 6.6M
2023-08-17 5.30 5.44 5.25 5.43 6.3M
2023-08-16 5.35 5.42 5.32 5.33 3.2M
2023-08-15 5.42 5.45 5.33 5.39 3.3M
2023-08-14 5.31 5.42 5.28 5.41 5.6M
2023-08-11 5.40 5.46 5.31 5.32 5.9M
2023-08-10 5.50 5.52 5.40 5.42 6.8M
2023-08-09 5.66 5.69 5.51 5.52 11.7M
2023-08-08 5.74 5.92 5.70 5.71 11.4M
2023-08-07 5.70 5.80 5.66 5.74 7.4M
2023-08-04 5.89 5.95 5.76 5.76 16.1M
2023-08-03 6.06 6.12 5.87 5.89 22.2M
2023-08-02 5.93 6.45 5.89 6.16 35.2M
2023-08-01 5.95 6.08 5.82 5.94 17.8M
2023-07-31 5.82 6.04 5.82 5.94 17.9M
2023-07-28 5.87 5.96 5.61 5.88 16.1M
2023-07-27 5.86 6.07 5.75 5.76 12.2M
2023-07-26 5.89 5.94 5.75 5.78 12.5M
2023-07-25 5.67 5.99 5.65 5.94 21.1M
2023-07-24 5.77 5.79 5.62 5.65 9.5M
2023-07-21 5.84 5.88 5.63 5.77 14.5M
2023-07-20 6.00 6.12 5.83 5.85 19.4M
2023-07-19 5.85 6.09 5.82 5.97 20.6M
2023-07-18 5.72 6.25 5.67 5.98 26.1M
2023-07-17 5.75 5.79 5.64 5.70 9.6M
2023-07-14 5.78 5.90 5.60 5.80 14.7M
2023-07-13 5.80 5.97 5.72 5.75 15.6M
2023-07-12 5.85 6.00 5.79 5.82 22.6M
2023-07-11 5.67 5.90 5.62 5.86 19.8M
2023-07-10 5.74 5.90 5.66 5.69 13.0M
2023-07-07 5.85 5.91 5.73 5.78 17.0M
2023-07-06 5.85 5.99 5.69 5.85 24.2M
2023-07-05 6.12 6.12 5.81 5.84 41.4M
2023-07-04 5.59 6.12 5.57 6.12 31.1M
2023-07-03 5.52 5.64 5.51 5.56 23.5M
2023-06-30 5.50 5.65 5.49 5.54 24.0M
2023-06-29 5.86 5.88 5.50 5.63 43.2M
2023-06-28 5.22 5.69 5.17 5.69 21.4M
2023-06-27 5.11 5.19 5.07 5.17 8.4M
2023-06-26 5.19 5.29 5.10 5.12 10.3M
2023-06-21 5.16 5.25 5.06 5.19 12.1M
2023-06-20 5.18 5.23 5.09 5.15 8.3M
2023-06-19 5.15 5.27 5.11 5.15 8.9M
2023-06-16 5.22 5.34 5.13 5.15 12.8M
2023-06-15 5.30 5.35 5.15 5.18 13.4M
2023-06-14 5.43 5.45 5.24 5.29 18.8M
2023-06-13 5.28 5.70 5.22 5.47 33.3M
2023-06-12 5.12 5.43 5.09 5.32 34.0M
2023-06-09 4.68 5.12 4.68 5.12 14.7M
2023-06-08 4.70 4.70 4.63 4.65 2.1M
2023-06-07 4.79 4.80 4.65 4.67 3.3M
2023-06-06 4.92 4.93 4.78 4.79 3.0M
2023-06-05 4.99 4.99 4.88 4.93 2.5M
2023-06-02 4.84 4.93 4.83 4.92 2.1M
2023-06-01 4.86 4.90 4.79 4.87 2.6M
2023-05-31 4.89 4.90 4.81 4.81 2.7M
2023-05-30 4.80 4.96 4.80 4.91 2.1M
2023-05-29 4.91 4.97 4.84 4.86 2.7M
2023-05-26 4.88 4.98 4.77 4.94 3.6M
2023-05-25 4.90 4.92 4.79 4.86 2.2M
2023-05-24 4.89 4.91 4.84 4.87 1.6M
2023-05-23 4.94 4.95 4.88 4.88 2.0M
2023-05-22 4.93 4.96 4.85 4.94 2.7M
2023-05-19 4.99 4.99 4.90 4.91 1.9M
2023-05-18 4.88 4.95 4.88 4.93 2.4M
2023-05-17 4.89 4.94 4.84 4.91 3.3M
2023-05-16 4.95 4.97 4.86 4.88 2.3M
2023-05-15 4.90 4.98 4.86 4.92 4.7M
2023-05-12 4.88 4.93 4.83 4.86 3.6M
2023-05-11 4.94 4.94 4.80 4.86 4.5M
2023-05-10 4.74 4.92 4.74 4.92 6.0M
2023-05-09 4.82 4.85 4.72 4.76 3.1M
2023-05-08 4.80 4.85 4.75 4.83 2.9M
2023-05-05 4.85 4.86 4.78 4.81 2.7M
2023-05-04 4.78 4.88 4.75 4.84 4.1M
2023-04-28 4.73 4.78 4.69 4.75 3.3M
2023-04-27 4.74 4.77 4.67 4.72 2.6M
2023-04-26 4.64 4.74 4.62 4.72 2.7M
2023-04-25 4.81 4.81 4.55 4.61 3.9M
2023-04-24 4.73 4.82 4.68 4.81 3.1M
2023-04-21 4.82 4.96 4.73 4.73 4.4M
2023-04-20 4.86 4.88 4.76 4.78 2.3M
2023-04-19 4.95 4.95 4.85 4.85 2.8M
2023-04-18 4.95 4.97 4.92 4.92 1.7M
2023-04-17 4.92 4.99 4.90 4.95 3.4M
2023-04-14 4.91 4.94 4.90 4.92 2.6M
2023-04-13 4.95 4.97 4.90 4.91 2.5M
2023-04-12 4.94 4.97 4.91 4.96 2.5M
2023-04-11 4.97 4.99 4.91 4.94 3.0M
2023-04-10 5.01 5.05 4.97 4.99 3.6M
2023-04-07 5.06 5.10 5.02 5.04 4.3M
2023-04-06 5.17 5.17 5.05 5.05 3.4M
2023-04-04 5.28 5.32 5.14 5.15 4.3M
2023-04-03 5.34 5.39 5.31 5.32 3.1M
2023-03-31 5.30 5.39 5.29 5.37 2.6M
2023-03-30 5.32 5.37 5.27 5.32 3.5M
2023-03-29 5.36 5.39 5.31 5.34 2.6M
2023-03-28 5.39 5.41 5.33 5.36 2.5M
2023-03-27 5.36 5.40 5.33 5.36 3.4M
2023-03-24 5.33 5.40 5.30 5.38 3.5M
2023-03-23 5.33 5.35 5.26 5.34 3.2M
2023-03-22 5.28 5.31 5.25 5.30 2.5M
2023-03-21 5.16 5.25 5.15 5.25 1.9M
2023-03-20 5.14 5.22 5.08 5.20 3.4M
2023-03-17 5.15 5.18 5.10 5.12 2.7M
2023-03-16 5.18 5.26 5.12 5.15 2.3M
2023-03-15 5.17 5.28 5.15 5.24 3.5M
2023-03-14 5.17 5.20 5.05 5.14 3.2M
2023-03-13 5.26 5.26 5.14 5.18 3.4M
2023-03-10 5.26 5.29 5.20 5.21 3.2M
2023-03-09 5.29 5.35 5.22 5.28 3.5M
2023-03-08 5.27 5.34 5.23 5.31 2.2M
2023-03-07 5.42 5.45 5.30 5.30 3.6M
2023-03-06 5.43 5.45 5.38 5.40 2.1M
2023-03-03 5.45 5.48 5.38 5.40 2.4M
2023-03-02 5.49 5.52 5.42 5.45 2.9M
2023-03-01 5.50 5.52 5.47 5.50 2.1M
2023-02-28 5.49 5.52 5.44 5.50 2.2M
2023-02-27 5.52 5.53 5.45 5.47 2.7M
2023-02-24 5.59 5.59 5.50 5.53 2.8M
2023-02-23 5.51 5.63 5.50 5.59 3.7M
2023-02-22 5.59 5.61 5.51 5.53 3.2M
2023-02-21 5.54 5.63 5.46 5.61 5.8M
2023-02-20 5.46 5.50 5.43 5.49 2.6M
2023-02-17 5.50 5.58 5.44 5.46 3.3M
2023-02-16 5.55 5.65 5.43 5.46 5.9M
2023-02-15 5.52 5.60 5.52 5.55 3.2M
2023-02-14 5.52 5.56 5.50 5.54 2.2M
2023-02-13 5.52 5.54 5.48 5.52 2.2M
2023-02-10 5.54 5.56 5.47 5.52 2.4M
2023-02-09 5.52 5.56 5.46 5.54 3.5M
2023-02-08 5.54 5.54 5.46 5.49 2.2M
2023-02-07 5.43 5.52 5.43 5.52 3.3M
2023-02-06 5.43 5.50 5.42 5.48 2.3M
2023-02-03 5.52 5.52 5.41 5.46 3.1M
2023-02-02 5.54 5.57 5.47 5.50 3.6M
2023-02-01 5.43 5.52 5.42 5.52 3.7M
2023-01-31 5.42 5.49 5.39 5.47 2.7M
2023-01-30 5.42 5.54 5.42 5.46 5.1M
2023-01-20 5.33 5.42 5.31 5.35 2.2M
2023-01-19 5.26 5.32 5.25 5.31 2.2M
2023-01-18 5.28 5.29 5.23 5.28 2.0M
2023-01-17 5.26 5.30 5.22 5.25 1.8M
2023-01-16 5.23 5.26 5.20 5.23 2.3M
2023-01-13 5.24 5.24 5.19 5.20 1.7M
2023-01-12 5.24 5.26 5.20 5.24 1.8M
2023-01-11 5.20 5.28 5.19 5.24 2.8M
2023-01-10 5.20 5.30 5.16 5.25 3.1M
2023-01-09 5.23 5.24 5.17 5.19 1.7M
2023-01-06 5.18 5.26 5.17 5.18 2.3M
2023-01-05 5.16 5.19 5.12 5.19 2.9M
2023-01-04 5.11 5.13 5.08 5.13 1.8M
2023-01-03 5.05 5.10 5.02 5.09 2.3M