Shandong Chenming Paper Holdings Ltd (000488)

000488
🏛️ China →
2.08
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 3.88 3.91 3.87 3.88 6.5M
2023-12-28 3.79 3.89 3.77 3.88 12.4M
2023-12-27 3.77 3.80 3.74 3.79 5.9M
2023-12-26 3.80 3.82 3.76 3.77 7.8M
2023-12-25 3.84 3.86 3.79 3.80 9.0M
2023-12-22 3.87 3.88 3.82 3.85 7.9M
2023-12-21 3.83 3.88 3.79 3.87 10.5M
2023-12-20 3.87 3.90 3.83 3.84 6.8M
2023-12-19 3.87 3.88 3.84 3.86 7.5M
2023-12-18 3.92 3.92 3.87 3.88 8.6M
2023-12-15 3.95 3.96 3.91 3.93 7.2M
2023-12-14 3.94 3.97 3.94 3.95 7.4M
2023-12-13 3.96 3.97 3.92 3.93 8.3M
2023-12-12 3.92 3.97 3.89 3.96 10.8M
2023-12-11 3.91 3.93 3.85 3.92 13.7M
2023-12-08 3.94 3.95 3.91 3.93 10.4M
2023-12-07 3.95 3.96 3.91 3.93 9.8M
2023-12-06 3.94 3.96 3.91 3.95 11.4M
2023-12-05 3.97 3.99 3.93 3.93 11.4M
2023-12-04 4.00 4.01 3.96 3.98 10.2M
2023-12-01 3.97 4.00 3.96 4.00 10.5M
2023-11-30 4.04 4.04 3.96 3.97 16.8M
2023-11-29 4.08 4.08 4.02 4.04 12.4M
2023-11-28 4.05 4.07 4.03 4.07 9.2M
2023-11-27 4.12 4.12 4.04 4.05 17.2M
2023-11-24 4.14 4.14 4.10 4.11 12.4M
2023-11-23 4.13 4.15 4.10 4.14 20.7M
2023-11-22 4.23 4.24 4.14 4.14 16.4M
2023-11-21 4.18 4.27 4.18 4.20 28.2M
2023-11-20 4.11 4.17 4.08 4.17 23.3M
2023-11-17 4.15 4.15 4.09 4.11 20.9M
2023-11-16 4.19 4.19 4.14 4.16 15.4M
2023-11-15 4.20 4.21 4.18 4.19 20.4M
2023-11-14 4.18 4.19 4.15 4.18 15.5M
2023-11-13 4.25 4.27 4.16 4.18 30.0M
2023-11-10 4.23 4.26 4.20 4.25 14.1M
2023-11-09 4.25 4.29 4.24 4.24 15.0M
2023-11-08 4.30 4.31 4.23 4.25 14.2M
2023-11-07 4.38 4.38 4.29 4.30 20.5M
2023-11-06 4.42 4.44 4.37 4.39 16.8M
2023-11-03 4.42 4.44 4.39 4.40 8.7M
2023-11-02 4.43 4.45 4.39 4.42 8.6M
2023-11-01 4.48 4.48 4.42 4.43 7.2M
2023-10-31 4.41 4.49 4.40 4.48 8.0M
2023-10-30 4.43 4.53 4.42 4.50 9.5M
2023-10-27 4.38 4.47 4.36 4.44 11.4M
2023-10-26 4.31 4.39 4.30 4.38 7.5M
2023-10-25 4.27 4.34 4.27 4.34 7.9M
2023-10-24 4.21 4.28 4.20 4.25 8.8M
2023-10-23 4.32 4.33 4.19 4.20 8.6M
2023-10-20 4.29 4.34 4.26 4.32 6.7M
2023-10-19 4.35 4.36 4.28 4.29 8.4M
2023-10-18 4.48 4.48 4.35 4.35 11.1M
2023-10-17 4.49 4.49 4.44 4.47 6.0M
2023-10-16 4.44 4.50 4.42 4.49 9.7M
2023-10-13 4.49 4.49 4.42 4.44 6.7M
2023-10-12 4.42 4.51 4.42 4.51 12.3M
2023-10-11 4.44 4.46 4.40 4.41 8.9M
2023-10-10 4.49 4.52 4.43 4.44 11.3M
2023-10-09 4.59 4.60 4.49 4.49 14.4M
2023-09-28 4.54 4.60 4.54 4.58 12.1M
2023-09-27 4.51 4.57 4.48 4.54 13.2M
2023-09-26 4.54 4.55 4.50 4.50 6.5M
2023-09-25 4.55 4.58 4.53 4.53 7.8M
2023-09-22 4.56 4.57 4.50 4.57 9.9M
2023-09-21 4.60 4.61 4.55 4.57 8.6M
2023-09-20 4.60 4.64 4.58 4.60 8.0M
2023-09-19 4.58 4.63 4.56 4.60 9.5M
2023-09-18 4.60 4.60 4.54 4.58 9.6M
2023-09-15 4.53 4.61 4.52 4.59 12.4M
2023-09-14 4.51 4.55 4.47 4.54 7.5M
2023-09-13 4.52 4.56 4.49 4.50 7.7M
2023-09-12 4.51 4.57 4.50 4.54 7.0M
2023-09-11 4.50 4.55 4.46 4.52 11.5M
2023-09-08 4.51 4.52 4.48 4.50 7.6M
2023-09-07 4.57 4.61 4.50 4.51 14.8M
2023-09-06 4.62 4.65 4.57 4.59 12.9M
2023-09-05 4.72 4.73 4.62 4.64 16.5M
2023-09-04 4.62 4.74 4.61 4.73 16.7M
2023-09-01 4.49 4.61 4.49 4.59 14.5M
2023-08-31 4.60 4.63 4.48 4.48 18.4M
2023-08-30 4.70 4.71 4.60 4.61 11.3M
2023-08-29 4.69 4.73 4.66 4.70 11.8M
2023-08-28 4.77 4.83 4.67 4.69 17.0M
2023-08-25 4.58 4.68 4.53 4.60 12.0M
2023-08-24 4.64 4.67 4.57 4.59 10.4M
2023-08-23 4.76 4.78 4.63 4.65 13.0M
2023-08-22 4.80 4.83 4.75 4.77 9.4M
2023-08-21 4.83 4.88 4.80 4.80 6.8M
2023-08-18 4.96 4.97 4.84 4.84 10.6M
2023-08-17 4.96 4.97 4.90 4.96 8.7M
2023-08-16 4.97 5.00 4.92 4.95 5.9M
2023-08-15 4.96 5.00 4.93 4.97 6.1M
2023-08-14 4.92 4.98 4.89 4.96 7.6M
2023-08-11 5.01 5.04 4.96 4.96 7.1M
2023-08-10 5.00 5.02 4.98 5.00 5.7M
2023-08-09 5.01 5.03 4.99 5.01 6.4M
2023-08-08 5.07 5.09 5.02 5.03 6.8M
2023-08-07 5.11 5.13 5.05 5.07 8.1M
2023-08-04 5.13 5.17 5.10 5.11 7.6M
2023-08-03 5.10 5.15 5.09 5.12 8.8M
2023-08-02 5.15 5.16 5.09 5.11 8.1M
2023-08-01 5.11 5.16 5.11 5.14 9.6M
2023-07-31 5.11 5.16 5.11 5.13 11.1M
2023-07-28 5.01 5.10 5.00 5.09 12.4M
2023-07-27 5.03 5.06 5.02 5.03 8.0M
2023-07-26 5.00 5.04 4.99 5.04 8.2M
2023-07-25 5.02 5.04 4.98 5.00 7.7M
2023-07-24 4.92 5.02 4.90 4.98 13.6M
2023-07-21 4.88 4.93 4.87 4.91 6.2M
2023-07-20 4.92 4.94 4.88 4.88 8.0M
2023-07-19 4.87 4.95 4.85 4.92 12.4M
2023-07-18 4.82 4.88 4.82 4.86 5.6M
2023-07-17 4.85 4.85 4.76 4.85 9.1M
2023-07-14 4.90 4.90 4.87 4.88 5.7M
2023-07-13 4.85 4.91 4.85 4.90 9.4M
2023-07-12 4.89 4.90 4.84 4.85 8.6M
2023-07-11 4.87 4.90 4.86 4.89 5.4M
2023-07-10 4.88 4.88 4.84 4.87 4.9M
2023-07-07 4.82 4.89 4.82 4.88 5.6M
2023-07-06 4.84 4.87 4.82 4.84 5.2M
2023-07-05 4.87 4.89 4.82 4.83 6.0M
2023-07-04 4.89 4.90 4.85 4.86 6.3M
2023-07-03 4.85 4.90 4.84 4.89 10.8M
2023-06-30 4.79 4.85 4.77 4.85 6.8M
2023-06-29 4.83 4.83 4.78 4.79 5.5M
2023-06-28 4.81 4.83 4.76 4.83 7.1M
2023-06-27 4.78 4.82 4.73 4.80 6.7M
2023-06-26 4.79 4.80 4.73 4.75 10.5M
2023-06-21 4.79 4.86 4.78 4.80 8.6M
2023-06-20 4.82 4.84 4.79 4.80 8.3M
2023-06-19 4.84 4.86 4.81 4.82 9.6M
2023-06-16 4.87 4.89 4.85 4.85 6.7M
2023-06-15 4.89 4.89 4.84 4.87 5.0M
2023-06-14 4.87 4.91 4.84 4.87 7.3M
2023-06-13 4.84 4.87 4.84 4.86 5.3M
2023-06-12 4.85 4.87 4.80 4.85 8.6M
2023-06-09 4.85 4.88 4.83 4.85 8.0M
2023-06-08 4.84 4.87 4.81 4.86 8.1M
2023-06-07 4.82 4.86 4.80 4.84 6.3M
2023-06-06 4.85 4.87 4.79 4.80 6.7M
2023-06-05 4.88 4.88 4.82 4.85 6.0M
2023-06-02 4.79 4.88 4.79 4.86 6.2M
2023-06-01 4.78 4.83 4.77 4.79 5.9M
2023-05-31 4.81 4.82 4.77 4.80 7.1M
2023-05-30 4.86 4.86 4.76 4.83 5.7M
2023-05-29 4.85 4.89 4.83 4.84 4.2M
2023-05-26 4.82 4.86 4.77 4.85 5.3M
2023-05-25 4.89 4.89 4.79 4.83 12.2M
2023-05-24 4.95 4.96 4.88 4.90 11.7M
2023-05-23 4.98 5.02 4.96 4.97 7.7M
2023-05-22 4.95 4.99 4.93 4.98 7.1M
2023-05-19 4.96 4.98 4.90 4.95 7.4M
2023-05-18 4.99 5.02 4.94 4.95 8.0M
2023-05-17 5.00 5.03 4.97 5.00 6.4M
2023-05-16 5.08 5.08 4.98 5.02 10.2M
2023-05-15 5.05 5.08 5.00 5.06 11.0M
2023-05-12 5.06 5.10 5.02 5.06 9.9M
2023-05-11 5.07 5.07 5.02 5.04 6.3M
2023-05-10 5.01 5.09 5.01 5.07 11.8M
2023-05-09 4.98 5.09 4.96 5.03 16.7M
2023-05-08 4.93 5.02 4.93 4.98 10.4M
2023-05-05 4.95 4.95 4.86 4.90 12.3M
2023-05-04 4.92 4.97 4.87 4.95 14.9M
2023-04-28 4.96 5.05 4.96 5.03 7.3M
2023-04-27 4.94 4.99 4.91 4.98 7.1M
2023-04-26 4.91 4.95 4.86 4.95 7.7M
2023-04-25 4.97 4.98 4.85 4.90 12.8M
2023-04-24 4.99 4.99 4.91 4.95 13.2M
2023-04-21 5.12 5.12 5.00 5.00 15.0M
2023-04-20 5.17 5.17 5.10 5.12 11.9M
2023-04-19 5.21 5.21 5.16 5.18 10.6M
2023-04-18 5.22 5.22 5.18 5.20 9.0M
2023-04-17 5.19 5.22 5.16 5.22 10.8M
2023-04-14 5.20 5.22 5.17 5.18 9.5M
2023-04-13 5.21 5.24 5.16 5.19 11.2M
2023-04-12 5.22 5.27 5.19 5.20 11.5M
2023-04-11 5.21 5.21 5.16 5.20 9.9M
2023-04-10 5.25 5.27 5.17 5.19 17.3M
2023-04-07 5.28 5.28 5.25 5.26 8.9M
2023-04-06 5.29 5.32 5.26 5.27 9.3M
2023-04-04 5.31 5.32 5.27 5.29 10.7M
2023-04-03 5.35 5.35 5.29 5.31 14.1M
2023-03-31 5.27 5.34 5.25 5.31 13.4M
2023-03-30 5.26 5.29 5.23 5.29 13.7M
2023-03-29 5.24 5.29 5.22 5.28 10.3M
2023-03-28 5.23 5.28 5.18 5.25 10.8M
2023-03-27 5.26 5.28 5.18 5.21 14.2M
2023-03-24 5.27 5.29 5.23 5.26 9.1M
2023-03-23 5.31 5.32 5.24 5.27 14.5M
2023-03-22 5.28 5.34 5.27 5.33 12.4M
2023-03-21 5.22 5.28 5.22 5.27 10.3M
2023-03-20 5.28 5.32 5.21 5.22 12.0M
2023-03-17 5.28 5.32 5.26 5.27 11.6M
2023-03-16 5.34 5.35 5.22 5.23 16.1M
2023-03-15 5.15 5.35 5.15 5.35 26.5M
2023-03-14 5.17 5.21 5.10 5.15 12.3M
2023-03-13 5.18 5.21 5.14 5.18 11.4M
2023-03-10 5.24 5.28 5.17 5.20 14.7M
2023-03-09 5.33 5.35 5.26 5.27 12.7M
2023-03-08 5.31 5.37 5.30 5.34 10.7M
2023-03-07 5.41 5.45 5.31 5.32 16.2M
2023-03-06 5.46 5.46 5.38 5.41 18.6M
2023-03-03 5.47 5.52 5.42 5.43 30.1M
2023-03-02 5.37 5.44 5.35 5.39 18.9M
2023-03-01 5.30 5.36 5.28 5.36 16.9M
2023-02-28 5.31 5.32 5.25 5.31 10.4M
2023-02-27 5.35 5.37 5.27 5.29 11.6M
2023-02-24 5.37 5.43 5.35 5.36 16.6M
2023-02-23 5.40 5.44 5.34 5.36 16.1M
2023-02-22 5.35 5.44 5.33 5.41 24.4M
2023-02-21 5.35 5.42 5.34 5.37 23.5M
2023-02-20 5.27 5.33 5.25 5.33 14.4M
2023-02-17 5.23 5.29 5.22 5.25 17.0M
2023-02-16 5.36 5.39 5.17 5.22 25.8M
2023-02-15 5.40 5.42 5.33 5.34 17.8M
2023-02-14 5.32 5.41 5.30 5.40 28.3M
2023-02-13 5.28 5.32 5.24 5.30 15.7M
2023-02-10 5.20 5.33 5.20 5.28 29.4M
2023-02-09 5.16 5.20 5.15 5.20 10.6M
2023-02-08 5.17 5.24 5.15 5.17 16.2M
2023-02-07 5.18 5.19 5.13 5.16 12.4M
2023-02-06 5.14 5.16 5.11 5.15 8.2M
2023-02-03 5.17 5.19 5.11 5.16 11.5M
2023-02-02 5.23 5.24 5.17 5.18 12.2M
2023-02-01 5.17 5.21 5.16 5.21 14.6M
2023-01-31 5.12 5.18 5.10 5.17 9.9M
2023-01-30 5.16 5.20 5.14 5.14 12.6M
2023-01-20 5.13 5.14 5.10 5.13 10.5M
2023-01-19 5.06 5.13 5.03 5.11 11.6M
2023-01-18 5.09 5.10 5.06 5.07 5.0M
2023-01-17 5.13 5.14 5.03 5.07 14.3M
2023-01-16 5.06 5.13 5.05 5.13 10.6M
2023-01-13 5.05 5.07 5.03 5.07 6.2M
2023-01-12 5.05 5.07 5.02 5.03 7.1M
2023-01-11 5.08 5.09 5.02 5.03 8.5M
2023-01-10 5.10 5.11 5.04 5.06 6.8M
2023-01-09 5.11 5.13 5.07 5.09 9.2M
2023-01-06 5.14 5.16 5.07 5.12 13.4M
2023-01-05 5.12 5.17 5.08 5.16 19.9M
2023-01-04 5.01 5.26 4.99 5.16 30.3M
2023-01-03 4.97 5.02 4.95 4.99 7.8M