Changshu Tongrun Auto Accessory Co (603201)

603201
🏛️ China →
19.54
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 19.56 19.56 19.11 19.24 2.4M
2023-12-28 19.49 19.67 18.59 19.50 2.8M
2023-12-27 20.16 20.32 18.14 19.21 6.1M
2023-12-26 20.14 20.29 19.74 20.15 3.3M
2023-12-25 20.40 20.85 19.67 20.14 5.0M
2023-12-22 20.11 20.64 20.07 20.36 6.1M
2023-12-21 19.15 20.70 18.82 20.11 7.1M
2023-12-20 18.76 19.14 18.70 18.99 2.1M
2023-12-19 18.35 18.79 18.14 18.73 1.0M
2023-12-18 18.46 18.71 18.36 18.54 0.7M
2023-12-15 18.43 18.79 18.36 18.54 0.7M
2023-12-14 18.87 18.87 18.41 18.50 1.0M
2023-12-13 18.98 19.06 18.75 18.86 1.3M
2023-12-12 18.57 19.13 18.51 19.09 2.4M
2023-12-11 17.68 18.71 17.68 18.70 3.2M
2023-12-08 18.54 18.54 17.68 17.68 1.7M
2023-12-07 18.32 18.49 17.81 18.29 1.7M
2023-12-06 18.00 18.62 17.86 18.22 1.8M
2023-12-05 18.21 18.21 17.94 17.97 1.0M
2023-12-04 19.04 19.04 17.71 18.20 1.8M
2023-12-01 18.64 18.74 18.34 18.61 1.1M
2023-11-30 18.74 18.74 18.23 18.54 0.9M
2023-11-29 18.54 18.74 18.37 18.54 1.1M
2023-11-28 18.35 18.59 18.22 18.54 1.4M
2023-11-27 18.17 18.46 18.08 18.21 1.0M
2023-11-24 18.52 18.52 18.00 18.20 1.0M
2023-11-23 18.21 18.54 18.04 18.39 1.6M
2023-11-22 18.34 18.34 18.01 18.02 0.9M
2023-11-21 18.57 18.64 18.17 18.43 1.3M
2023-11-20 18.58 18.76 18.33 18.63 1.9M
2023-11-17 18.21 18.50 17.64 18.48 1.7M
2023-11-16 18.34 18.83 18.16 18.31 2.3M
2023-11-15 18.94 18.99 18.11 18.40 3.6M
2023-11-14 19.21 19.63 18.57 18.95 4.0M
2023-11-13 18.46 19.64 18.29 19.18 6.1M
2023-11-10 18.11 18.13 17.86 18.06 0.9M
2023-11-09 18.17 18.21 17.93 18.13 1.3M
2023-11-08 18.21 18.25 17.94 18.16 1.4M
2023-11-07 18.15 18.33 17.95 18.18 1.6M
2023-11-06 17.91 18.20 17.83 18.16 1.7M
2023-11-03 18.04 18.13 17.50 18.13 2.4M
2023-11-02 18.26 18.44 17.56 17.93 3.4M
2023-11-01 17.75 18.64 17.45 18.52 5.5M
2023-10-31 17.14 18.06 17.14 17.86 5.4M
2023-10-30 17.18 17.37 16.95 17.01 1.1M
2023-10-27 17.39 17.64 17.21 17.38 1.7M
2023-10-26 17.07 17.44 16.99 17.39 1.5M
2023-10-25 17.06 17.39 16.71 17.16 1.8M
2023-10-24 16.72 16.94 16.55 16.89 1.2M
2023-10-23 16.82 16.84 16.49 16.61 0.9M
2023-10-20 16.95 17.06 16.61 16.91 1.0M
2023-10-19 16.72 17.07 16.54 17.04 1.3M
2023-10-18 17.01 17.01 16.59 16.69 1.6M
2023-10-17 17.03 17.11 16.79 16.84 1.0M
2023-10-16 16.89 17.23 16.72 17.03 1.5M
2023-10-13 16.87 17.05 16.79 16.97 1.1M
2023-10-12 16.93 17.13 16.76 16.87 1.6M
2023-10-11 16.99 17.61 16.64 16.86 4.1M
2023-10-10 17.24 17.26 16.88 17.12 2.0M
2023-10-09 17.13 17.61 17.04 17.26 3.4M
2023-09-28 17.28 17.49 16.99 17.13 2.8M
2023-09-27 16.84 17.41 16.78 17.22 2.7M
2023-09-26 16.59 17.01 16.46 16.94 3.6M
2023-09-25 16.54 16.71 16.37 16.61 1.9M
2023-09-22 16.16 16.58 15.93 16.54 3.0M
2023-09-21 15.79 16.26 15.79 16.16 2.1M
2023-09-20 15.79 16.14 15.79 16.02 1.1M
2023-09-19 16.26 16.27 15.75 15.81 0.7M
2023-09-18 15.71 16.24 15.52 16.06 0.9M
2023-09-15 15.71 15.84 15.54 15.74 0.7M
2023-09-14 15.93 15.95 15.46 15.60 0.5M
2023-09-13 16.11 16.11 15.73 15.84 0.7M
2023-09-12 16.08 16.14 15.93 16.02 0.4M
2023-09-11 16.09 16.11 15.87 16.05 0.5M
2023-09-08 15.86 16.06 15.86 16.01 0.4M
2023-09-07 16.27 16.28 15.83 15.86 0.8M
2023-09-06 16.21 16.21 15.96 16.16 0.5M
2023-09-05 16.04 16.18 16.04 16.07 0.8M
2023-09-04 15.95 16.11 15.86 16.04 0.8M
2023-09-01 15.87 16.06 15.76 15.86 0.8M
2023-08-31 16.09 16.35 15.87 15.87 0.8M
2023-08-30 16.22 16.44 16.04 16.24 1.7M
2023-08-29 15.29 16.21 15.13 16.11 3.6M
2023-08-28 15.45 15.45 14.95 15.03 1.2M
2023-08-25 14.70 14.92 14.54 14.62 0.7M
2023-08-24 15.14 15.21 14.66 14.78 1.0M
2023-08-23 15.64 15.64 15.17 15.21 0.7M
2023-08-22 15.82 15.84 15.11 15.41 0.9M
2023-08-21 15.82 15.99 15.64 15.65 0.7M
2023-08-18 15.73 16.14 15.68 15.82 1.4M
2023-08-17 15.22 15.76 15.07 15.72 1.2M
2023-08-16 15.51 15.71 15.21 15.22 0.9M
2023-08-15 15.50 15.69 15.38 15.46 0.3M
2023-08-14 15.53 15.60 15.23 15.51 0.6M
2023-08-11 15.68 15.84 15.53 15.53 0.4M
2023-08-10 15.48 15.76 15.46 15.71 0.6M
2023-08-09 15.63 15.64 15.49 15.49 0.4M
2023-08-08 15.54 15.73 15.49 15.70 0.5M
2023-08-07 15.68 15.76 15.46 15.54 0.6M
2023-08-04 15.77 15.96 15.69 15.74 0.8M
2023-08-03 15.84 15.89 15.74 15.77 0.5M
2023-08-02 15.80 15.92 15.76 15.86 0.4M
2023-08-01 16.00 16.05 15.74 15.79 0.8M
2023-07-31 16.13 16.14 15.91 16.00 1.0M
2023-07-28 16.01 16.04 15.71 15.94 0.8M
2023-07-27 16.04 16.28 15.97 15.99 1.0M
2023-07-26 16.04 16.19 15.94 15.97 0.6M
2023-07-25 15.85 16.07 15.81 16.05 0.8M
2023-07-24 15.63 15.86 15.53 15.76 0.5M
2023-07-21 15.81 15.98 15.62 15.63 0.8M
2023-07-20 16.09 16.21 15.77 15.81 1.1M
2023-07-19 16.19 16.33 16.02 16.05 0.8M
2023-07-18 16.03 16.32 16.01 16.29 0.8M
2023-07-17 16.08 16.21 15.93 16.09 0.7M
2023-07-14 16.32 16.34 16.04 16.21 1.2M
2023-07-13 16.43 16.64 16.36 16.38 1.1M
2023-07-12 16.71 16.84 16.42 16.43 0.9M
2023-07-11 16.21 16.70 16.07 16.66 2.1M
2023-07-10 16.26 16.41 16.12 16.12 0.9M
2023-07-07 16.21 16.43 16.19 16.25 0.9M
2023-07-06 16.31 16.50 16.15 16.34 1.2M
2023-07-05 16.91 16.91 16.42 16.42 2.1M
2023-07-04 16.29 16.99 16.24 16.76 2.9M
2023-07-03 16.29 16.50 16.21 16.24 1.3M
2023-06-30 16.47 16.59 16.31 16.38 1.6M
2023-06-29 16.01 16.70 15.99 16.56 2.5M
2023-06-28 16.43 16.43 15.92 16.11 1.9M
2023-06-27 16.59 17.06 16.19 16.47 3.3M
2023-06-26 16.23 17.21 16.14 16.96 5.4M
2023-06-21 15.64 16.55 15.64 16.27 3.6M
2023-06-20 15.60 15.78 15.43 15.64 0.8M
2023-06-19 15.56 15.75 15.56 15.61 0.6M
2023-06-16 15.51 15.71 15.51 15.56 0.4M
2023-06-15 15.50 15.66 15.34 15.54 0.6M
2023-06-14 15.61 15.61 15.37 15.50 0.5M
2023-06-13 15.51 15.71 15.40 15.63 0.8M
2023-06-12 15.49 15.84 15.00 15.71 1.0M
2023-06-09 15.59 15.71 15.46 15.70 0.7M
2023-06-08 15.70 15.76 15.51 15.52 0.6M
2023-06-07 15.83 15.92 15.61 15.72 0.6M
2023-06-06 16.33 16.33 15.73 15.77 1.0M
2023-06-05 16.00 16.10 15.94 16.05 0.5M
2023-06-02 15.99 16.10 15.92 16.08 0.6M
2023-06-01 15.89 16.04 15.84 15.91 0.5M
2023-05-31 16.16 16.16 15.91 15.92 0.5M
2023-05-30 15.95 16.12 15.87 16.10 0.6M
2023-05-29 16.12 16.20 15.91 15.95 0.6M
2023-05-26 16.09 16.12 15.86 16.07 0.6M
2023-05-25 16.03 16.10 15.86 16.07 0.8M
2023-05-24 15.89 16.16 15.88 16.03 0.6M
2023-05-23 16.01 16.16 15.98 15.98 0.9M
2023-05-22 15.81 16.04 15.77 16.01 0.7M
2023-05-19 15.68 15.80 15.59 15.78 0.7M
2023-05-18 15.65 15.76 15.59 15.68 0.6M
2023-05-17 15.45 15.76 15.42 15.63 0.7M
2023-05-16 15.43 15.56 15.39 15.49 0.4M
2023-05-15 15.45 15.53 15.32 15.43 0.6M
2023-05-12 15.38 15.45 15.29 15.36 0.5M
2023-05-11 15.40 15.40 15.20 15.36 0.5M
2023-05-10 15.15 15.36 15.07 15.30 0.7M
2023-05-09 15.31 15.36 15.16 15.16 0.8M
2023-05-08 15.39 15.48 15.29 15.36 0.8M
2023-05-05 15.66 15.66 15.27 15.39 1.3M
2023-05-04 15.71 15.82 15.64 15.67 0.9M
2023-04-28 15.53 15.95 15.53 15.95 0.8M
2023-04-27 15.68 15.79 15.46 15.52 0.6M
2023-04-26 15.36 15.78 15.36 15.68 0.6M
2023-04-25 15.90 15.90 15.36 15.45 0.9M
2023-04-24 15.92 15.92 15.60 15.90 0.7M
2023-04-21 16.45 16.45 15.82 15.84 1.5M
2023-04-20 16.68 16.78 16.33 16.41 1.1M
2023-04-19 16.77 16.86 16.64 16.73 0.7M
2023-04-18 16.83 16.87 16.59 16.84 1.1M
2023-04-17 16.98 17.01 16.74 16.81 1.2M
2023-04-14 16.85 17.01 16.80 16.98 1.1M
2023-04-13 16.99 16.99 16.83 16.84 1.7M
2023-04-12 17.37 17.44 16.92 17.04 2.6M
2023-04-11 16.57 17.80 16.53 17.23 4.8M
2023-04-10 16.61 16.67 16.28 16.33 1.3M
2023-04-07 16.65 16.73 16.56 16.63 1.0M
2023-04-06 16.70 16.79 16.51 16.65 0.9M
2023-04-04 17.18 17.18 16.63 16.70 1.2M
2023-04-03 16.48 17.09 16.37 16.94 1.8M
2023-03-31 16.26 16.55 16.18 16.44 0.8M
2023-03-30 16.28 16.38 16.15 16.27 0.8M
2023-03-29 16.33 16.38 16.17 16.31 0.6M
2023-03-28 16.72 16.81 16.27 16.29 1.4M
2023-03-27 16.66 16.87 16.63 16.71 0.8M
2023-03-24 16.89 16.96 16.58 16.66 1.2M
2023-03-23 16.99 17.02 16.78 16.83 0.8M
2023-03-22 17.05 17.17 16.89 17.04 1.3M
2023-03-21 16.56 17.06 16.44 17.06 1.2M
2023-03-20 16.68 16.68 16.31 16.46 1.1M
2023-03-17 16.76 16.89 16.53 16.71 0.9M
2023-03-16 16.91 16.92 16.47 16.61 1.0M
2023-03-15 16.54 17.23 16.45 16.91 1.9M
2023-03-14 16.77 16.83 16.27 16.38 1.3M
2023-03-13 16.88 17.10 16.63 16.77 0.9M
2023-03-10 17.35 17.48 16.95 16.98 1.3M
2023-03-09 17.35 17.60 17.25 17.36 0.8M
2023-03-08 16.99 17.39 16.99 17.33 0.9M
2023-03-07 17.65 17.65 17.02 17.03 1.7M
2023-03-06 17.57 17.64 17.28 17.64 1.3M
2023-03-03 17.62 17.81 17.26 17.46 1.6M
2023-03-02 17.85 18.00 17.61 17.70 1.4M
2023-03-01 17.76 17.89 17.57 17.86 1.4M
2023-02-28 17.82 17.84 17.48 17.76 1.5M
2023-02-27 18.11 18.14 17.53 17.71 2.9M
2023-02-24 18.14 18.70 18.03 18.40 3.0M
2023-02-23 18.21 18.38 18.02 18.06 2.2M
2023-02-22 18.37 18.85 18.11 18.21 2.4M
2023-02-21 18.37 18.57 18.23 18.37 3.0M
2023-02-20 17.60 18.77 17.25 18.57 6.2M
2023-02-17 17.35 17.58 17.21 17.47 2.0M
2023-02-16 17.85 18.06 17.40 17.42 3.2M
2023-02-15 17.91 17.91 17.58 17.91 2.8M
2023-02-14 17.26 18.35 17.20 17.94 5.8M
2023-02-13 16.89 17.34 16.89 17.26 2.4M
2023-02-10 16.95 17.01 16.83 16.90 0.9M
2023-02-09 16.73 16.96 16.59 16.96 1.4M
2023-02-08 16.77 16.77 16.59 16.69 0.8M
2023-02-07 16.57 16.79 16.52 16.69 0.7M
2023-02-06 16.50 16.64 16.42 16.57 1.1M
2023-02-03 16.83 16.83 16.47 16.58 1.2M
2023-02-02 16.76 16.84 16.73 16.78 1.2M
2023-02-01 16.57 16.88 16.57 16.76 1.5M
2023-01-31 16.59 16.61 16.45 16.57 0.9M
2023-01-30 16.35 16.62 16.35 16.54 1.7M
2023-01-20 16.17 16.27 16.16 16.26 0.7M
2023-01-19 16.00 16.19 15.96 16.17 0.7M
2023-01-18 16.01 16.09 15.99 16.01 0.5M
2023-01-17 16.11 16.16 15.97 16.00 0.7M
2023-01-16 16.01 16.10 15.90 16.09 1.1M
2023-01-13 15.86 16.02 15.85 16.01 0.8M
2023-01-12 15.83 15.94 15.69 15.84 0.8M
2023-01-11 15.87 15.88 15.66 15.71 0.8M
2023-01-10 15.93 15.93 15.76 15.80 0.8M
2023-01-09 15.97 16.10 15.87 15.96 0.7M
2023-01-06 15.90 16.04 15.81 15.88 0.7M
2023-01-05 15.81 15.99 15.81 15.93 0.7M
2023-01-04 15.79 16.01 15.69 15.79 0.8M
2023-01-03 15.47 15.81 15.42 15.81 1.0M