Changhong Meiling Co Ltd (000521)

000521
🏛️ China →
7.13
Letzte Aktualisierung: 2025-09-30
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
2024-12-31 8.42 8.44 8.14 8.16 21.2M
2024-12-30 8.40 8.57 8.35 8.40 27.5M
2024-12-27 8.36 8.47 8.32 8.41 18.3M
2024-12-26 8.30 8.37 8.25 8.35 12.6M
2024-12-25 8.50 8.53 8.24 8.29 23.2M
2024-12-24 8.26 8.52 8.25 8.51 22.0M
2024-12-23 8.50 8.57 8.23 8.26 24.5M
2024-12-20 8.64 8.70 8.48 8.50 28.1M
2024-12-19 8.45 8.64 8.39 8.64 16.7M
2024-12-18 8.55 8.68 8.49 8.55 15.4M
2024-12-17 8.71 8.78 8.49 8.51 22.4M
2024-12-16 8.94 9.03 8.69 8.73 27.6M
2024-12-13 9.17 9.18 8.95 8.98 38.9M
2024-12-12 9.08 9.25 9.02 9.25 52.9M
2024-12-11 8.90 9.09 8.86 8.98 32.3M
2024-12-10 9.10 9.21 8.85 8.90 60.9M
2024-12-09 8.86 8.98 8.75 8.84 24.2M
2024-12-06 8.64 8.95 8.61 8.91 38.1M
2024-12-05 8.60 8.70 8.54 8.65 18.3M
2024-12-04 8.59 8.83 8.50 8.65 33.1M
2024-12-03 8.56 8.60 8.48 8.58 17.4M
2024-12-02 8.50 8.63 8.43 8.60 20.9M
2024-11-29 8.43 8.56 8.36 8.50 20.8M
2024-11-28 8.50 8.60 8.40 8.43 22.8M
2024-11-27 8.29 8.52 8.12 8.52 26.3M
2024-11-26 8.48 8.59 8.33 8.34 23.9M
2024-11-25 8.70 8.81 8.34 8.55 32.7M
2024-11-22 8.61 9.04 8.60 8.65 50.3M
2024-11-21 8.62 8.67 8.52 8.60 18.2M
2024-11-20 8.62 8.67 8.51 8.65 19.6M
2024-11-19 8.40 8.64 8.40 8.62 23.3M
2024-11-18 8.67 8.69 8.31 8.40 30.5M
2024-11-15 8.80 9.03 8.62 8.65 26.4M
2024-11-14 9.12 9.21 8.81 8.84 29.4M
2024-11-13 9.19 9.30 8.95 9.14 36.0M
2024-11-12 9.47 9.68 9.20 9.30 63.0M
2024-11-11 9.45 9.56 9.25 9.47 65.7M
2024-11-08 9.08 9.55 8.79 9.44 96.0M
2024-11-07 8.53 8.95 8.49 8.95 52.0M
2024-11-06 8.77 8.95 8.61 8.66 37.7M
2024-11-05 8.60 8.83 8.53 8.75 42.1M
2024-11-04 8.52 8.70 8.50 8.59 28.9M
2024-11-01 8.81 8.89 8.50 8.52 45.6M
2024-10-31 8.68 8.87 8.40 8.85 50.0M
2024-10-30 8.86 9.05 8.66 8.74 43.1M
2024-10-29 9.18 9.29 8.90 8.92 47.4M
2024-10-28 8.96 9.28 8.89 9.19 52.5M
2024-10-25 8.90 9.08 8.90 8.95 35.3M
2024-10-24 9.02 9.09 8.87 8.93 40.4M
2024-10-23 9.29 9.29 8.75 9.10 89.2M
2024-10-22 9.25 9.75 9.19 9.69 83.2M
2024-10-21 9.58 9.64 9.07 9.24 69.3M
2024-10-18 9.08 9.74 9.05 9.48 68.3M
2024-10-17 9.05 9.36 9.05 9.11 37.5M
2024-10-16 8.82 9.14 8.78 9.02 33.0M
2024-10-15 9.25 9.32 8.96 8.98 44.0M
2024-10-14 9.09 9.46 8.89 9.41 50.9M
2024-10-11 9.45 9.45 8.98 9.10 51.2M
2024-10-10 9.65 9.84 9.08 9.60 77.7M
2024-10-09 10.68 10.68 10.01 10.01 53.3M
2024-10-08 11.98 11.98 10.37 11.12 89.5M
2024-09-30 10.30 11.01 10.00 10.90 67.1M
2024-09-27 9.85 10.33 9.67 10.10 58.2M
2024-09-26 9.27 9.86 9.23 9.85 49.0M
2024-09-25 9.49 9.87 9.30 9.33 55.5M
2024-09-24 9.38 9.50 9.05 9.50 44.9M
2024-09-23 9.63 9.90 9.32 9.38 35.9M
2024-09-20 9.44 9.65 9.39 9.62 28.0M
2024-09-19 9.19 9.68 9.14 9.55 50.5M
2024-09-18 8.53 9.35 8.53 9.28 46.8M
2024-09-13 8.77 8.96 8.55 8.56 26.1M
2024-09-12 8.84 9.13 8.71 8.80 24.7M
2024-09-11 8.44 9.02 8.40 8.85 38.7M
2024-09-10 8.41 8.55 8.33 8.52 19.9M
2024-09-09 8.45 8.53 8.29 8.38 19.5M
2024-09-06 8.64 8.80 8.48 8.50 23.7M
2024-09-05 8.64 8.75 8.56 8.65 26.3M
2024-09-04 8.68 8.98 8.56 8.62 45.8M
2024-09-03 8.42 8.90 8.42 8.72 46.1M
2024-09-02 8.31 8.80 8.28 8.41 50.8M
2024-08-30 7.93 8.57 7.85 8.41 62.8M
2024-08-29 8.00 8.08 7.83 7.97 27.2M
2024-08-28 8.16 8.26 7.89 8.01 27.9M
2024-08-27 8.29 8.35 8.17 8.21 35.5M
2024-08-26 8.40 8.40 7.97 8.33 64.4M
2024-08-23 7.36 8.18 7.32 8.18 52.8M
2024-08-22 7.27 7.49 7.09 7.44 33.1M
2024-08-21 7.37 7.39 7.10 7.23 25.4M
2024-08-20 7.60 7.63 7.26 7.35 30.6M
2024-08-19 7.70 7.78 7.47 7.56 47.2M
2024-08-16 7.79 8.06 7.70 8.00 30.3M
2024-08-15 7.76 7.88 7.59 7.82 22.4M
2024-08-14 7.92 7.94 7.79 7.79 15.0M
2024-08-13 8.17 8.17 7.79 7.92 28.8M
2024-08-12 8.00 8.27 7.98 8.13 27.4M
2024-08-09 8.07 8.39 8.06 8.09 33.6M
2024-08-08 7.91 8.21 7.90 8.08 35.5M
2024-08-07 8.29 8.30 7.96 7.99 52.7M
2024-08-06 8.25 8.66 8.19 8.42 47.3M
2024-08-05 8.16 8.47 8.12 8.18 50.9M
2024-08-02 8.32 8.52 8.14 8.17 44.1M
2024-08-01 8.17 8.65 8.12 8.32 73.7M
2024-07-31 7.47 8.25 7.45 8.25 79.2M
2024-07-30 7.70 7.76 7.38 7.50 43.2M
2024-07-29 7.66 7.88 7.56 7.78 81.6M
2024-07-26 7.43 7.52 7.43 7.52 17.9M
2024-07-25 6.85 6.91 6.76 6.84 15.0M
2024-07-24 6.96 7.05 6.80 6.87 15.8M
2024-07-23 7.27 7.38 6.97 6.99 23.9M
2024-07-22 7.34 7.47 7.26 7.27 15.9M
2024-07-19 7.42 7.43 7.25 7.25 16.7M
2024-07-18 7.42 7.48 7.23 7.48 17.0M
2024-07-17 7.76 7.76 7.45 7.53 25.9M
2024-07-16 7.43 7.82 7.43 7.77 35.9M
2024-07-15 7.57 7.62 7.36 7.44 25.2M
2024-07-12 7.45 7.72 7.41 7.63 39.4M
2024-07-11 7.21 7.49 7.13 7.47 32.0M
2024-07-10 7.23 7.28 7.09 7.11 16.2M
2024-07-09 7.10 7.20 7.00 7.19 19.4M
2024-07-08 7.35 7.35 7.08 7.13 13.6M
2024-07-05 7.29 7.39 7.20 7.39 15.7M
2024-07-04 7.40 7.50 7.30 7.33 12.6M
2024-07-03 7.56 7.58 7.38 7.40 13.6M
2024-07-02 7.70 7.73 7.46 7.55 19.5M
2024-07-01 7.61 7.74 7.59 7.74 16.1M
2024-06-28 7.57 7.75 7.53 7.58 21.1M
2024-06-27 7.95 7.96 7.55 7.60 29.3M
2024-06-26 7.99 8.04 7.76 7.98 25.5M
2024-06-25 7.80 8.10 7.80 7.98 27.1M
2024-06-24 7.97 8.01 7.70 7.82 27.0M
2024-06-21 8.01 8.15 7.96 8.05 16.4M
2024-06-20 8.27 8.30 8.01 8.05 29.8M
2024-06-19 8.63 8.66 8.24 8.27 38.1M
2024-06-18 8.72 8.74 8.49 8.66 34.3M
2024-06-17 8.57 8.81 8.46 8.73 35.9M
2024-06-14 8.46 8.69 8.40 8.64 30.0M
2024-06-13 8.56 8.69 8.41 8.48 30.0M
2024-06-12 8.73 8.91 8.62 8.86 37.8M
2024-06-11 8.78 8.83 8.64 8.74 21.2M
2024-06-07 8.88 8.95 8.65 8.80 29.4M
2024-06-06 8.89 9.05 8.72 8.90 34.9M
2024-06-05 9.30 9.35 8.87 8.90 39.7M
2024-06-04 9.52 9.52 9.15 9.26 34.6M
2024-06-03 9.40 9.73 9.34 9.53 29.5M
2024-05-31 9.77 9.81 9.31 9.47 37.0M
2024-05-30 9.81 9.92 9.66 9.72 21.3M
2024-05-29 9.98 10.10 9.79 9.88 34.4M
2024-05-28 10.78 10.83 9.98 10.05 48.4M
2024-05-27 10.55 11.00 10.51 10.88 35.6M
2024-05-24 10.52 10.78 10.50 10.51 20.6M
2024-05-23 10.53 10.73 10.48 10.59 19.0M
2024-05-22 11.04 11.09 10.52 10.61 35.7M
2024-05-21 11.17 11.29 10.95 11.17 23.6M
2024-05-20 11.20 11.28 11.00 11.12 25.8M
2024-05-17 11.44 11.60 11.10 11.33 24.7M
2024-05-16 12.26 12.27 11.37 11.60 32.6M
2024-05-15 11.83 12.64 11.80 12.25 25.0M
2024-05-14 11.99 12.29 11.65 12.03 25.0M
2024-05-13 11.20 12.42 10.91 12.20 32.2M
2024-05-10 10.61 11.70 10.60 11.30 36.0M
2024-05-09 10.32 10.98 10.29 10.72 24.6M
2024-05-08 10.30 10.55 10.28 10.33 17.0M
2024-05-07 10.57 10.66 10.33 10.44 29.2M
2024-05-06 10.30 11.28 10.18 10.81 51.1M
2024-04-30 9.31 10.26 9.30 10.26 24.6M
2024-04-29 9.35 9.45 9.19 9.33 15.3M
2024-04-26 9.35 9.59 9.20 9.45 16.5M
2024-04-25 9.35 9.68 9.30 9.35 13.1M
2024-04-24 9.18 9.43 9.12 9.39 17.9M
2024-04-23 9.69 9.74 9.07 9.21 27.3M
2024-04-22 9.80 10.31 9.34 9.70 36.8M
2024-04-19 9.76 10.16 9.75 10.04 25.0M
2024-04-18 9.83 10.11 9.69 9.95 33.9M
2024-04-17 9.27 9.89 9.05 9.85 37.1M
2024-04-16 9.11 9.40 8.94 9.17 31.6M
2024-04-15 8.98 9.33 8.65 9.23 34.4M
2024-04-12 8.81 9.07 8.66 8.94 26.4M
2024-04-11 8.26 8.78 8.19 8.61 28.2M
2024-04-10 8.34 8.44 8.17 8.26 20.3M
2024-04-09 8.34 8.45 8.12 8.36 33.2M
2024-04-08 9.04 9.08 8.18 8.41 46.8M
2024-04-03 9.26 9.44 8.98 9.09 26.8M
2024-04-02 9.21 9.56 9.12 9.33 26.9M
2024-04-01 9.18 9.37 8.96 9.22 30.5M
2024-03-29 9.11 9.34 8.77 9.29 27.7M
2024-03-28 8.70 9.24 8.70 9.11 32.8M
2024-03-27 8.45 8.98 8.40 8.75 29.5M
2024-03-26 8.68 8.73 8.33 8.45 22.3M
2024-03-25 8.66 9.06 8.63 8.73 22.2M
2024-03-22 8.43 8.83 8.41 8.75 25.2M
2024-03-21 8.56 8.63 8.40 8.44 13.4M
2024-03-20 8.62 8.72 8.50 8.56 16.3M
2024-03-19 8.79 8.82 8.61 8.65 16.9M
2024-03-18 8.86 9.02 8.70 8.83 21.4M
2024-03-15 8.93 8.96 8.69 8.91 15.6M
2024-03-14 8.87 8.95 8.78 8.93 13.7M
2024-03-13 8.76 8.91 8.75 8.86 14.3M
2024-03-12 9.13 9.18 8.71 8.76 22.9M
2024-03-11 9.07 9.24 9.03 9.16 17.7M
2024-03-08 9.06 9.16 8.97 9.13 18.1M
2024-03-07 9.04 9.34 8.99 9.15 22.4M
2024-03-06 9.06 9.19 8.92 9.03 19.3M
2024-03-05 9.34 9.34 8.88 9.11 25.2M
2024-03-04 8.94 9.46 8.93 9.45 36.2M
2024-03-01 8.52 8.86 8.49 8.82 26.3M
2024-02-29 8.28 8.51 8.21 8.46 22.6M
2024-02-28 8.56 9.00 8.33 8.33 29.7M
2024-02-27 8.43 8.76 8.35 8.63 38.5M
2024-02-26 8.50 9.03 8.38 8.43 40.7M
2024-02-23 8.55 8.59 8.22 8.43 23.8M
2024-02-22 8.50 8.59 8.40 8.55 24.3M
2024-02-21 8.58 8.96 8.33 8.56 33.3M
2024-02-20 8.09 8.78 7.95 8.78 34.1M
2024-02-19 8.25 8.25 7.92 8.11 24.8M
2024-02-08 7.58 8.36 7.33 8.21 38.8M
2024-02-07 7.31 7.90 7.30 7.62 33.9M
2024-02-06 6.79 7.63 6.53 7.33 40.7M
2024-02-05 7.01 7.17 6.66 6.94 33.6M
2024-02-02 7.26 7.41 6.70 7.02 40.5M
2024-02-01 7.37 7.54 7.24 7.36 23.2M
2024-01-31 7.68 7.74 7.31 7.39 32.1M
2024-01-30 7.70 7.92 7.52 7.68 26.5M
2024-01-29 7.46 7.97 7.44 7.82 44.8M
2024-01-26 7.61 7.90 7.51 7.62 56.0M
2024-01-25 7.23 7.59 7.17 7.59 47.9M
2024-01-24 6.53 6.93 6.51 6.90 36.9M
2024-01-23 6.56 6.60 6.40 6.54 31.6M
2024-01-22 6.83 6.92 6.47 6.56 36.0M
2024-01-19 6.70 7.00 6.66 6.87 37.4M
2024-01-18 6.65 6.78 6.48 6.75 29.1M
2024-01-17 6.48 6.84 6.47 6.69 42.2M
2024-01-16 6.46 6.52 6.39 6.52 21.7M
2024-01-15 6.30 6.49 6.26 6.48 23.9M
2024-01-12 6.48 6.49 6.33 6.35 20.6M
2024-01-11 6.28 6.60 6.25 6.48 40.2M
2024-01-10 6.33 6.40 6.20 6.27 27.4M
2024-01-09 6.13 6.42 6.09 6.36 53.3M
2024-01-08 6.00 6.35 6.00 6.16 47.8M
2024-01-05 5.92 6.11 5.89 6.03 30.2M
2024-01-04 5.82 5.95 5.80 5.94 15.7M
2024-01-03 5.78 5.83 5.74 5.81 13.0M
2024-01-02 5.63 5.85 5.62 5.78 18.8M