Changzhou Langbo Seal Polytron Technologies Co Ltd Class A (603655)

603655
🏛️ China →
37.80
Letzte Aktualisierung: 2025-09-29
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
2022-12-30 25.00 25.38 24.39 24.90 1.0M
2022-12-29 24.59 26.00 24.59 24.84 2.0M
2022-12-28 24.34 24.77 24.00 24.59 1.1M
2022-12-27 24.86 24.86 23.99 24.25 0.8M
2022-12-26 24.50 24.70 23.70 24.44 1.1M
2022-12-23 24.90 24.96 23.75 24.22 1.8M
2022-12-22 25.00 25.45 24.53 24.91 1.1M
2022-12-21 24.72 25.13 24.09 24.98 1.4M
2022-12-20 24.02 24.68 23.61 24.50 1.8M
2022-12-19 24.75 24.80 23.48 23.89 2.4M
2022-12-16 25.14 25.20 24.17 24.48 2.4M
2022-12-15 24.86 26.00 24.56 25.55 2.6M
2022-12-14 24.58 25.72 24.49 24.85 2.7M
2022-12-13 24.44 25.08 23.58 24.71 5.1M
2022-12-12 22.10 24.44 22.10 24.44 4.2M
2022-12-09 22.18 22.47 21.92 22.22 0.8M
2022-12-08 22.54 22.54 21.92 22.13 0.8M
2022-12-07 22.63 22.73 22.03 22.55 1.3M
2022-12-06 22.31 22.88 21.95 22.63 1.9M
2022-12-05 22.00 22.46 21.78 22.18 1.7M
2022-12-02 22.32 22.32 21.82 21.82 0.8M
2022-12-01 22.55 22.82 22.05 22.32 1.3M
2022-11-30 22.35 22.95 22.14 22.55 2.0M
2022-11-29 22.61 22.90 21.97 22.19 1.5M
2022-11-28 23.06 23.19 22.52 22.61 1.1M
2022-11-25 23.50 23.50 22.70 23.10 1.1M
2022-11-24 22.97 23.80 22.97 23.48 1.6M
2022-11-23 22.80 23.49 22.71 23.09 1.7M
2022-11-22 22.52 23.68 22.00 22.66 2.1M
2022-11-21 22.73 23.00 22.14 22.38 1.2M
2022-11-18 22.60 23.50 22.36 22.85 1.4M
2022-11-17 22.10 22.63 21.81 22.60 1.3M
2022-11-16 21.98 22.38 21.90 22.10 1.1M
2022-11-15 21.60 22.28 21.39 21.98 2.2M
2022-11-14 22.30 22.37 21.21 21.53 1.7M
2022-11-11 21.79 22.14 21.21 21.70 2.6M
2022-11-10 21.91 21.99 21.50 21.63 3.1M
2022-11-09 23.96 24.20 21.50 21.97 6.6M
2022-11-08 20.94 23.00 20.94 23.00 4.7M
2022-11-07 20.02 21.29 19.96 20.91 2.4M
2022-11-04 19.37 20.23 19.37 19.94 2.1M
2022-11-03 19.05 19.50 19.01 19.37 0.6M
2022-11-02 18.98 19.28 18.86 19.19 0.7M
2022-11-01 18.84 19.20 18.45 19.03 0.6M
2022-10-31 18.53 18.84 18.20 18.62 0.2M
2022-10-28 18.80 18.90 18.48 18.53 0.5M
2022-10-27 19.00 19.20 18.96 18.98 0.3M
2022-10-26 18.97 19.18 18.89 19.06 0.4M
2022-10-25 18.50 19.08 18.50 18.98 0.6M
2022-10-24 18.94 19.30 18.50 18.80 0.6M
2022-10-21 19.01 19.10 18.61 18.94 0.7M
2022-10-20 18.46 19.50 18.23 19.04 1.3M
2022-10-19 18.78 19.30 18.53 18.55 0.7M
2022-10-18 18.99 19.88 18.67 18.93 1.1M
2022-10-17 18.80 18.80 18.45 18.58 0.3M
2022-10-14 18.59 18.67 18.47 18.61 0.4M
2022-10-13 18.56 18.73 18.38 18.45 0.3M
2022-10-12 18.15 18.62 18.10 18.56 0.4M
2022-10-11 18.19 18.50 18.01 18.32 0.5M
2022-10-10 17.74 18.58 17.74 18.19 0.7M
2022-09-30 17.53 18.40 17.50 17.76 0.4M
2022-09-29 17.50 18.70 17.38 18.01 0.7M
2022-09-28 17.79 17.90 17.32 17.48 0.3M
2022-09-27 17.10 17.85 17.10 17.79 0.6M
2022-09-26 17.60 17.75 17.10 17.13 0.5M
2022-09-23 18.26 18.53 17.50 17.61 0.7M
2022-09-22 18.38 18.69 18.11 18.25 0.5M
2022-09-21 19.09 19.09 18.45 18.45 0.8M
2022-09-20 17.59 19.28 17.59 19.09 1.1M
2022-09-19 17.94 17.96 17.47 17.59 0.4M
2022-09-16 18.43 18.66 17.86 17.94 0.4M
2022-09-15 18.82 18.90 18.19 18.40 0.4M
2022-09-14 18.96 18.96 18.55 18.82 0.5M
2022-09-13 18.52 19.19 18.52 19.03 0.8M
2022-09-09 18.31 18.66 18.06 18.52 0.5M
2022-09-08 18.79 18.88 18.20 18.21 0.5M
2022-09-07 18.30 18.88 18.30 18.69 0.3M
2022-09-06 18.59 18.70 18.28 18.60 0.3M
2022-09-05 18.50 18.91 18.35 18.55 0.4M
2022-09-02 18.25 18.53 18.11 18.46 0.3M
2022-09-01 18.10 18.56 18.04 18.25 0.6M
2022-08-31 18.70 19.02 17.98 18.10 0.8M
2022-08-30 18.81 19.08 18.49 19.00 0.7M
2022-08-29 18.54 18.88 18.36 18.85 0.5M
2022-08-26 18.98 19.30 18.70 18.71 0.6M
2022-08-25 18.70 19.15 18.64 18.99 0.7M
2022-08-24 19.39 19.64 18.70 19.01 1.0M
2022-08-23 19.60 20.00 19.43 19.51 0.8M
2022-08-22 19.10 19.70 18.81 19.56 1.1M
2022-08-19 20.08 20.40 19.22 19.32 1.5M
2022-08-18 19.73 20.29 19.73 20.18 1.2M
2022-08-17 20.04 20.20 19.73 19.90 1.1M
2022-08-16 19.99 20.59 19.80 20.16 1.5M
2022-08-15 19.85 20.07 19.61 19.99 0.9M
2022-08-12 20.25 20.49 19.76 19.76 1.4M
2022-08-11 20.31 20.49 19.89 20.25 1.8M
2022-08-10 20.36 20.36 19.60 20.18 1.3M
2022-08-09 20.33 20.57 19.90 20.20 1.8M
2022-08-08 19.56 20.50 19.05 20.30 3.2M
2022-08-05 19.90 20.05 19.31 19.43 2.4M
2022-08-04 20.34 20.76 19.41 19.91 5.0M
2022-08-03 18.00 19.81 18.00 19.81 2.6M
2022-08-02 19.02 19.02 17.71 18.01 1.4M
2022-08-01 19.40 19.58 18.83 19.13 0.9M
2022-07-29 19.30 19.70 19.21 19.47 1.0M
2022-07-28 19.70 19.86 19.40 19.46 1.0M
2022-07-27 19.48 19.86 19.23 19.68 1.2M
2022-07-26 19.18 19.55 18.69 19.49 1.2M
2022-07-25 19.83 19.98 19.17 19.18 1.6M
2022-07-22 19.18 20.08 19.01 19.83 3.4M
2022-07-21 18.36 19.88 18.27 19.32 2.6M
2022-07-20 18.88 18.88 18.38 18.52 0.9M
2022-07-19 18.57 18.98 18.49 18.87 1.5M
2022-07-18 18.36 18.93 18.25 18.51 0.9M
2022-07-15 18.34 18.84 18.01 18.29 1.1M
2022-07-14 17.93 18.49 17.93 18.34 1.0M
2022-07-13 17.90 18.21 17.70 18.07 0.9M
2022-07-12 18.02 18.60 17.90 17.96 1.1M
2022-07-11 19.03 19.03 18.11 18.37 1.8M
2022-07-08 18.61 19.60 18.57 19.21 2.3M
2022-07-07 18.55 19.22 18.40 18.78 2.2M
2022-07-06 18.22 18.95 17.94 18.82 2.6M
2022-07-05 18.60 18.96 18.04 18.23 1.7M
2022-07-04 18.66 18.75 18.25 18.68 1.7M
2022-07-01 18.77 19.16 18.25 18.42 2.6M
2022-06-30 18.67 19.61 18.40 19.09 4.2M
2022-06-29 20.20 20.48 18.81 18.95 5.3M
2022-06-28 20.65 20.66 19.65 20.15 6.5M
2022-06-27 20.60 22.36 20.34 21.48 9.2M
2022-06-24 19.40 20.33 18.39 20.33 7.1M
2022-06-23 16.92 18.48 16.85 18.48 2.3M
2022-06-22 17.14 17.38 16.80 16.80 1.1M
2022-06-21 17.35 17.51 16.83 17.13 1.2M
2022-06-20 16.99 17.84 16.99 17.39 1.6M
2022-06-17 16.78 17.06 16.60 17.00 1.2M
2022-06-16 16.59 16.94 16.46 16.79 0.9M
2022-06-15 16.73 17.09 16.40 16.59 1.1M
2022-06-14 16.50 16.81 16.07 16.71 0.9M
2022-06-13 16.84 16.84 16.30 16.62 1.1M
2022-06-10 15.85 16.48 15.55 16.38 1.4M
2022-06-09 16.54 16.54 15.62 15.85 1.2M
2022-06-08 16.57 16.70 16.11 16.54 0.9M
2022-06-07 17.08 17.16 16.48 16.57 1.1M
2022-06-06 16.55 17.16 16.55 17.11 1.2M
2022-06-02 16.23 16.65 15.93 16.62 1.1M
2022-06-01 16.04 16.58 16.04 16.21 0.8M
2022-05-31 16.59 16.59 15.81 16.04 0.8M
2022-05-30 16.21 16.27 15.72 16.24 0.7M
2022-05-27 15.81 16.38 15.81 16.00 0.8M
2022-05-26 16.37 16.37 15.66 15.93 0.7M
2022-05-25 15.87 16.52 15.41 16.13 1.2M
2022-05-24 16.55 16.94 15.84 15.87 1.2M
2022-05-23 16.39 16.64 16.21 16.55 0.7M
2022-05-20 16.21 16.49 16.16 16.27 0.6M
2022-05-19 16.02 16.39 16.01 16.36 0.8M
2022-05-18 15.73 16.50 15.53 16.37 1.5M
2022-05-17 15.48 15.96 15.44 15.72 0.9M
2022-05-16 15.68 15.99 15.58 15.73 1.0M
2022-05-13 15.44 16.50 15.31 15.67 1.7M
2022-05-12 15.10 15.45 14.93 15.32 1.0M
2022-05-11 14.92 15.52 14.69 15.07 1.0M
2022-05-10 14.47 15.00 14.00 14.94 0.9M
2022-05-09 14.56 14.99 14.50 14.67 0.7M
2022-05-06 14.80 14.88 14.50 14.56 0.6M
2022-05-05 14.80 15.20 14.65 14.93 0.6M
2022-04-29 14.25 14.99 14.25 14.86 1.0M
2022-04-28 14.00 14.65 13.91 14.10 0.8M
2022-04-27 13.02 14.68 13.02 14.51 1.5M
2022-04-26 15.50 15.73 14.18 14.18 1.7M
2022-04-25 17.35 17.35 15.73 15.75 1.6M
2022-04-22 17.50 18.21 17.41 17.48 1.4M
2022-04-21 19.12 19.14 17.85 17.95 1.8M
2022-04-20 19.60 19.86 19.00 19.30 2.2M
2022-04-19 19.38 20.59 19.16 19.62 4.6M
2022-04-18 17.85 19.46 17.70 19.46 2.8M
2022-04-15 18.40 18.41 17.55 17.69 1.2M
2022-04-14 18.36 18.98 16.52 18.59 1.6M
2022-04-13 19.30 19.58 18.30 18.35 1.3M
2022-04-12 19.09 19.24 18.72 19.20 1.1M
2022-04-11 19.56 19.78 19.00 19.11 1.5M
2022-04-08 20.28 20.30 19.10 19.56 2.1M
2022-04-07 20.24 21.09 19.70 20.25 2.8M
2022-04-06 20.44 21.68 19.88 20.47 4.9M
2022-04-01 18.48 19.80 17.79 19.80 3.0M
2022-03-31 17.62 18.41 17.27 18.00 1.2M
2022-03-30 17.25 17.60 17.00 17.56 0.7M
2022-03-29 17.54 17.79 17.00 17.10 0.8M
2022-03-28 17.80 17.81 17.21 17.54 0.6M
2022-03-25 18.05 18.26 17.70 17.80 0.8M
2022-03-24 18.01 18.09 17.65 17.77 0.6M
2022-03-23 18.03 18.40 17.89 18.10 0.7M
2022-03-22 18.39 18.47 17.92 18.02 0.7M
2022-03-21 17.96 18.47 17.89 18.39 1.2M
2022-03-18 17.96 18.09 17.81 17.96 0.6M
2022-03-17 17.68 18.21 17.63 17.96 1.3M
2022-03-16 17.43 17.57 16.60 17.41 1.1M
2022-03-15 17.84 18.04 17.13 17.15 1.1M
2022-03-14 18.80 18.80 17.97 17.97 0.7M
2022-03-11 18.36 18.74 18.04 18.63 0.6M
2022-03-10 18.50 19.17 17.97 18.75 1.0M
2022-03-09 19.00 19.18 17.24 18.15 1.3M
2022-03-08 19.96 20.09 18.94 19.02 1.0M
2022-03-07 20.28 20.28 19.91 19.99 0.7M
2022-03-04 20.56 20.56 20.11 20.23 0.8M
2022-03-03 20.67 20.78 20.52 20.56 0.8M
2022-03-02 20.54 20.85 20.49 20.70 0.9M
2022-03-01 20.31 20.65 20.28 20.62 1.1M
2022-02-28 20.43 20.66 19.90 20.20 1.1M
2022-02-25 19.96 20.69 19.96 20.40 1.2M
2022-02-24 20.51 20.73 19.89 20.06 1.6M
2022-02-23 20.06 20.58 20.03 20.56 1.3M
2022-02-22 20.38 20.39 19.85 19.98 1.1M
2022-02-21 20.19 20.50 20.03 20.41 0.8M
2022-02-18 20.00 20.17 19.80 20.12 0.7M
2022-02-17 20.39 20.45 20.04 20.05 0.7M
2022-02-16 20.18 20.50 20.07 20.31 0.6M
2022-02-15 20.17 20.22 19.80 20.03 0.5M
2022-02-14 19.96 20.42 19.70 20.17 0.8M
2022-02-11 20.49 20.50 19.95 20.10 0.7M
2022-02-10 20.86 20.86 20.27 20.41 0.9M
2022-02-09 20.83 20.86 20.57 20.86 0.5M
2022-02-08 20.65 20.76 20.28 20.73 0.6M
2022-02-07 20.59 20.95 20.39 20.57 0.6M
2022-01-28 20.05 20.60 19.66 20.47 1.0M
2022-01-27 20.67 20.67 19.80 20.06 0.9M
2022-01-26 20.10 20.71 20.02 20.59 0.9M
2022-01-25 21.02 21.71 20.00 20.02 1.2M
2022-01-24 21.21 21.42 20.60 20.91 0.6M
2022-01-21 21.76 21.87 21.01 21.21 1.1M
2022-01-20 23.09 23.09 21.61 21.96 1.7M
2022-01-19 22.45 23.20 22.44 22.94 1.2M
2022-01-18 23.21 23.46 22.44 22.48 1.3M
2022-01-17 22.90 23.43 22.90 23.18 1.2M
2022-01-14 23.00 23.62 22.78 22.90 1.4M
2022-01-13 22.85 23.50 22.65 23.09 1.8M
2022-01-12 22.34 23.00 22.21 22.85 1.3M
2022-01-11 22.20 22.50 22.15 22.35 0.7M
2022-01-10 22.15 22.44 21.72 22.21 0.7M
2022-01-07 22.83 22.83 22.12 22.16 0.9M
2022-01-06 22.76 22.94 22.50 22.79 1.1M
2022-01-05 22.57 22.76 21.98 22.76 1.6M
2022-01-04 21.84 22.75 21.84 22.47 1.4M