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
2023-12-29 20.51 20.99 20.32 20.82 1.0M
2023-12-28 20.08 20.77 19.76 20.46 1.0M
2023-12-27 20.00 20.19 19.57 19.93 1.0M
2023-12-26 20.49 20.49 19.89 19.89 0.9M
2023-12-25 20.93 20.93 20.37 20.39 1.1M
2023-12-22 21.11 21.25 20.70 20.83 0.8M
2023-12-21 21.18 21.23 20.43 21.12 0.9M
2023-12-20 21.30 21.50 21.00 21.01 0.7M
2023-12-19 21.08 21.33 20.90 21.30 0.6M
2023-12-18 21.38 21.63 21.03 21.08 1.1M
2023-12-15 21.38 21.55 21.21 21.23 0.7M
2023-12-14 21.48 21.67 21.19 21.32 0.6M
2023-12-13 21.46 21.59 21.23 21.34 0.8M
2023-12-12 21.55 21.60 21.21 21.34 0.7M
2023-12-11 21.05 21.67 21.05 21.50 0.9M
2023-12-08 21.93 22.00 21.26 21.26 0.9M
2023-12-07 22.10 22.27 21.71 21.78 0.9M
2023-12-06 22.19 22.68 22.08 22.19 1.0M
2023-12-05 22.35 22.44 22.06 22.13 1.1M
2023-12-04 22.48 22.59 22.28 22.35 1.4M
2023-12-01 22.64 22.80 22.34 22.48 1.0M
2023-11-30 23.02 23.07 22.45 22.66 1.2M
2023-11-29 23.38 23.56 22.92 23.08 1.4M
2023-11-28 23.56 23.99 23.05 23.38 2.1M
2023-11-27 23.56 24.09 22.79 23.57 2.1M
2023-11-24 23.16 23.80 22.81 23.39 2.8M
2023-11-23 22.30 23.19 22.05 23.15 4.2M
2023-11-22 21.72 22.48 21.65 22.30 2.1M
2023-11-21 22.06 22.24 21.75 21.80 1.1M
2023-11-20 21.71 22.11 21.63 22.06 1.1M
2023-11-17 21.68 21.93 21.61 21.80 0.8M
2023-11-16 21.82 21.98 21.60 21.62 0.8M
2023-11-15 21.49 21.94 21.32 21.82 1.7M
2023-11-14 21.41 21.58 21.27 21.40 1.0M
2023-11-13 21.17 21.49 21.17 21.39 1.7M
2023-11-10 21.30 21.45 21.02 21.21 0.9M
2023-11-09 21.41 21.65 21.16 21.26 0.9M
2023-11-08 21.50 21.65 21.18 21.41 1.4M
2023-11-07 21.06 21.58 21.06 21.40 1.6M
2023-11-06 20.89 21.40 20.62 21.27 2.6M
2023-11-03 21.20 21.26 20.40 20.73 2.7M
2023-11-02 20.70 21.22 20.55 21.00 3.2M
2023-11-01 21.46 22.01 20.78 20.89 4.6M
2023-10-31 20.60 21.55 20.55 21.45 3.5M
2023-10-30 20.46 20.79 20.22 20.77 2.6M
2023-10-27 20.34 20.70 20.26 20.46 2.1M
2023-10-26 20.57 20.68 20.15 20.49 2.4M
2023-10-25 22.30 22.30 20.43 21.16 6.2M
2023-10-24 20.77 21.81 20.42 21.80 5.6M
2023-10-23 20.22 20.67 20.20 20.54 2.1M
2023-10-20 20.44 20.86 20.06 20.22 1.9M
2023-10-19 20.40 20.94 19.92 20.53 2.2M
2023-10-18 20.25 21.55 20.02 20.67 3.1M
2023-10-17 21.59 21.65 19.81 20.16 3.8M
2023-10-16 21.82 22.29 21.50 21.88 3.6M
2023-10-13 22.02 24.33 21.80 22.44 5.0M
2023-10-12 22.02 22.25 21.61 22.12 3.4M
2023-10-11 22.79 22.81 21.65 22.26 4.8M
2023-10-10 23.82 24.27 22.56 22.85 6.5M
2023-10-09 21.45 23.57 21.45 23.57 1.7M
2023-09-28 22.94 22.94 21.13 21.43 2.6M
2023-09-27 22.15 23.06 22.15 22.99 1.4M
2023-09-26 22.98 22.98 21.90 21.97 0.8M
2023-09-25 22.88 23.38 22.79 22.98 0.4M
2023-09-22 22.43 22.94 22.33 22.90 0.4M
2023-09-21 22.66 22.92 22.35 22.42 0.5M
2023-09-20 22.71 23.30 22.66 22.80 0.5M
2023-09-19 23.36 23.36 22.70 22.98 0.5M
2023-09-18 22.63 23.75 22.16 23.27 1.0M
2023-09-15 22.42 22.86 22.07 22.67 0.7M
2023-09-14 22.64 22.95 22.32 22.65 0.8M
2023-09-13 23.53 23.53 22.40 22.63 0.7M
2023-09-12 23.14 23.42 22.80 23.30 0.5M
2023-09-11 23.29 23.50 22.70 23.07 0.6M
2023-09-08 22.61 23.37 22.61 23.07 0.5M
2023-09-07 23.11 23.50 22.79 22.89 0.6M
2023-09-06 22.77 23.54 22.64 23.46 0.8M
2023-09-05 23.16 23.20 22.63 22.81 0.4M
2023-09-04 23.05 23.30 22.70 23.00 0.6M
2023-09-01 23.15 23.44 22.84 22.96 0.5M
2023-08-31 23.42 23.42 22.93 23.15 0.8M
2023-08-30 22.63 23.82 22.36 23.51 1.2M
2023-08-29 20.77 22.77 20.71 22.64 1.9M
2023-08-28 22.45 22.49 20.64 20.76 1.0M
2023-08-25 21.75 22.20 21.20 21.30 0.8M
2023-08-24 21.72 22.29 21.40 21.92 0.8M
2023-08-23 21.84 22.42 21.70 21.73 0.6M
2023-08-22 22.56 22.90 21.84 22.28 0.5M
2023-08-21 22.56 23.14 22.30 22.40 0.5M
2023-08-18 22.78 23.18 22.49 22.58 0.6M
2023-08-17 22.00 22.63 21.73 22.62 0.8M
2023-08-16 22.56 22.67 22.10 22.17 0.5M
2023-08-15 23.05 23.11 22.45 22.65 0.5M
2023-08-14 23.06 23.09 22.42 23.00 0.7M
2023-08-11 23.45 23.58 23.00 23.01 0.5M
2023-08-10 23.68 23.68 22.97 23.34 0.4M
2023-08-09 23.69 24.11 23.38 23.40 0.4M
2023-08-08 24.52 24.52 23.71 23.82 0.5M
2023-08-07 24.39 24.53 24.02 24.15 0.4M
2023-08-04 24.70 24.70 24.08 24.24 0.7M
2023-08-03 24.42 24.97 24.40 24.48 0.5M
2023-08-02 24.47 24.88 24.40 24.80 0.6M
2023-08-01 24.65 24.94 24.45 24.55 0.7M
2023-07-31 24.62 25.09 24.56 24.67 0.7M
2023-07-28 24.00 24.88 23.85 24.67 0.9M
2023-07-27 24.14 24.98 24.14 24.24 0.9M
2023-07-26 24.84 25.00 24.16 24.23 0.5M
2023-07-25 24.45 24.80 24.13 24.72 0.7M
2023-07-24 24.30 24.70 23.72 24.13 0.7M
2023-07-21 24.11 24.33 23.82 24.05 0.5M
2023-07-20 24.50 24.64 23.97 24.01 0.6M
2023-07-19 24.91 25.15 24.45 24.54 0.5M
2023-07-18 24.81 25.20 24.33 24.98 0.5M
2023-07-17 24.52 24.89 24.20 24.85 0.6M
2023-07-14 24.84 24.96 24.34 24.51 0.5M
2023-07-13 24.93 25.38 24.72 24.94 0.8M
2023-07-12 24.97 25.68 24.88 24.93 0.9M
2023-07-11 24.52 25.00 24.13 24.96 0.6M
2023-07-10 24.21 24.55 24.18 24.31 0.6M
2023-07-07 24.66 24.90 24.25 24.37 0.5M
2023-07-06 25.11 25.11 24.48 24.59 0.6M
2023-07-05 24.50 25.49 24.50 24.74 0.8M
2023-07-04 24.50 25.84 24.50 25.38 1.2M
2023-07-03 25.00 25.29 24.31 24.48 1.2M
2023-06-30 23.93 25.93 23.90 25.06 2.1M
2023-06-29 23.35 24.40 23.32 24.06 1.4M
2023-06-28 23.47 23.65 22.80 23.35 0.8M
2023-06-27 22.66 23.38 22.39 23.30 1.1M
2023-06-26 23.06 23.31 22.58 22.66 0.8M
2023-06-21 23.34 23.55 23.00 23.06 0.7M
2023-06-20 23.49 23.65 23.07 23.28 0.9M
2023-06-19 23.75 24.08 23.41 23.49 1.0M
2023-06-16 24.00 24.18 23.48 23.78 0.6M
2023-06-15 23.72 24.19 23.69 23.92 0.9M
2023-06-14 24.63 24.80 23.85 24.00 1.0M
2023-06-13 24.11 25.09 24.11 24.64 1.0M
2023-06-12 23.66 24.31 23.05 24.06 1.3M
2023-06-09 24.02 25.64 23.37 23.96 2.1M
2023-06-08 25.51 26.32 24.72 24.98 1.4M
2023-06-07 26.52 26.54 25.80 25.92 0.7M
2023-06-06 26.60 27.26 26.00 26.16 1.0M
2023-06-05 27.47 27.70 26.50 27.21 1.3M
2023-06-02 27.97 28.26 27.54 27.58 0.5M
2023-06-01 28.06 28.16 27.59 27.90 0.6M
2023-05-31 28.00 28.32 27.72 28.06 0.8M
2023-05-30 28.19 28.89 27.79 28.19 1.4M
2023-05-29 27.00 28.80 26.81 28.19 1.7M
2023-05-26 27.57 27.69 26.73 27.11 0.5M
2023-05-25 26.84 27.16 26.50 27.16 0.6M
2023-05-24 26.94 27.25 26.60 26.72 0.7M
2023-05-23 27.30 28.13 26.56 26.93 1.1M
2023-05-22 26.47 27.00 26.29 26.85 0.6M
2023-05-19 26.24 26.75 25.63 26.59 1.1M
2023-05-18 25.86 26.33 25.76 26.24 0.5M
2023-05-17 25.41 25.89 25.30 25.82 0.6M
2023-05-16 26.71 26.71 25.25 25.41 0.8M
2023-05-15 25.94 26.39 25.74 26.12 0.6M
2023-05-12 25.86 26.20 25.38 25.68 0.4M
2023-05-11 25.58 26.44 25.58 25.91 0.5M
2023-05-10 26.03 26.21 25.00 26.06 0.6M
2023-05-09 26.56 26.56 25.30 25.41 1.1M
2023-05-08 26.78 26.88 26.14 26.30 0.6M
2023-05-05 27.04 27.15 26.23 26.26 0.7M
2023-05-04 26.95 27.60 26.20 27.03 0.9M
2023-04-28 26.90 26.97 26.51 26.80 0.6M
2023-04-27 26.17 27.28 26.15 26.63 0.8M
2023-04-26 27.69 27.72 25.93 26.32 1.7M
2023-04-25 27.36 27.99 26.33 26.37 2.7M
2023-04-24 29.69 29.90 28.08 28.22 1.8M
2023-04-21 30.83 30.99 29.70 29.70 0.7M
2023-04-20 31.44 31.44 30.45 30.65 0.8M
2023-04-19 32.44 32.89 31.35 31.44 0.8M
2023-04-18 31.78 32.43 31.13 32.43 0.8M
2023-04-17 31.34 31.88 31.02 31.55 0.6M
2023-04-14 31.12 32.20 31.12 31.51 0.6M
2023-04-13 31.77 31.77 31.01 31.12 0.5M
2023-04-12 31.60 31.99 31.21 31.67 0.4M
2023-04-11 32.21 32.47 31.20 31.65 0.8M
2023-04-10 32.31 32.47 31.71 32.20 0.6M
2023-04-07 32.90 33.69 32.00 32.31 1.0M
2023-04-06 32.06 32.79 31.98 32.18 0.9M
2023-04-04 31.00 32.68 30.90 32.35 1.0M
2023-04-03 30.81 31.50 30.40 31.50 0.9M
2023-03-31 30.77 31.50 30.77 30.99 0.7M
2023-03-30 32.29 32.29 30.86 30.93 1.0M
2023-03-29 32.47 32.48 30.00 32.30 1.2M
2023-03-28 31.58 34.44 31.27 32.31 1.7M
2023-03-27 31.83 31.83 31.12 31.31 0.8M
2023-03-24 31.76 32.50 31.63 31.97 0.8M
2023-03-23 31.57 32.30 31.29 31.74 0.8M
2023-03-22 31.36 31.99 31.06 31.86 0.9M
2023-03-21 32.55 32.55 31.10 31.35 1.6M
2023-03-20 32.73 33.42 32.25 32.38 1.5M
2023-03-17 31.85 33.02 31.69 32.41 1.7M
2023-03-16 33.49 33.49 31.80 32.00 1.8M
2023-03-15 32.68 33.12 32.11 32.84 2.7M
2023-03-14 31.29 34.18 30.88 32.49 4.6M
2023-03-13 28.35 31.13 28.23 31.13 2.7M
2023-03-10 28.40 28.52 28.00 28.30 1.5M
2023-03-09 29.50 29.50 28.40 28.64 2.1M
2023-03-08 30.32 30.49 28.85 29.50 3.0M
2023-03-07 31.58 32.21 30.07 30.15 3.7M
2023-03-06 33.00 33.00 30.78 31.90 5.4M
2023-03-03 28.07 31.79 28.00 31.79 2.8M
2023-03-02 32.00 32.00 27.14 28.90 7.0M
2023-02-22 27.42 30.16 27.35 30.16 5.1M
2023-02-21 26.62 27.49 26.40 27.42 1.8M
2023-02-20 26.00 26.75 25.72 26.61 1.3M
2023-02-17 25.70 26.65 25.70 25.96 1.0M
2023-02-16 26.82 26.92 25.64 25.70 1.6M
2023-02-15 26.88 27.92 26.57 26.67 1.7M
2023-02-14 26.60 26.98 26.50 26.75 0.8M
2023-02-13 25.90 27.80 25.58 26.67 2.9M
2023-02-10 26.47 26.80 25.69 25.70 1.7M
2023-02-09 26.20 27.10 26.20 26.38 1.6M
2023-02-08 26.50 26.65 26.00 26.33 1.3M
2023-02-07 26.65 27.20 26.22 26.47 0.9M
2023-02-06 26.81 26.96 26.32 26.55 0.8M
2023-02-03 26.94 27.68 26.66 26.80 1.2M
2023-02-02 26.91 27.40 26.80 26.83 0.7M
2023-02-01 27.19 27.43 26.92 27.00 0.8M
2023-01-31 27.38 27.50 26.91 27.27 0.8M
2023-01-30 26.66 27.47 26.63 27.14 1.3M
2023-01-20 26.95 26.95 26.36 26.63 0.5M
2023-01-19 26.78 27.45 26.40 26.42 0.9M
2023-01-18 26.50 27.24 26.50 26.96 0.5M
2023-01-17 26.78 27.10 26.55 26.90 0.5M
2023-01-16 26.32 27.61 26.21 26.75 1.3M
2023-01-13 26.62 26.93 26.29 26.31 0.5M
2023-01-12 26.53 26.96 26.30 26.57 0.6M
2023-01-11 26.94 26.94 26.20 26.41 0.8M
2023-01-10 27.28 27.31 26.70 26.75 1.0M
2023-01-09 27.33 27.66 27.01 27.08 1.2M
2023-01-06 26.90 27.72 26.61 27.52 1.6M
2023-01-05 27.01 27.23 26.45 26.77 0.9M
2023-01-04 26.78 27.20 26.17 27.06 2.5M
2023-01-03 24.98 27.10 24.74 26.88 3.6M