China Chippacking Technology Co Ltd (688216)

688216
🏛️ China →
26.00
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 26.17 27.68 26.06 27.67 1.0M
2023-12-28 25.55 26.48 25.31 26.17 0.6M
2023-12-27 25.52 25.77 25.00 25.66 0.5M
2023-12-26 25.79 25.89 25.00 25.28 0.7M
2023-12-25 26.33 26.60 25.76 25.94 0.8M
2023-12-22 27.22 27.22 26.19 26.33 0.6M
2023-12-21 27.22 27.38 26.50 27.02 0.7M
2023-12-20 27.20 27.58 26.91 26.99 1.0M
2023-12-19 27.01 27.49 26.95 27.35 0.6M
2023-12-18 27.25 27.50 27.08 27.20 0.6M
2023-12-15 27.73 27.90 27.24 27.42 0.7M
2023-12-14 27.84 28.15 27.58 27.63 0.7M
2023-12-13 28.16 28.18 27.58 27.65 0.5M
2023-12-12 28.21 28.35 27.62 28.07 0.9M
2023-12-11 27.65 28.25 27.21 28.07 1.0M
2023-12-08 27.95 28.59 27.71 27.87 0.9M
2023-12-07 27.61 28.62 27.54 27.60 1.2M
2023-12-06 28.06 28.49 27.70 28.00 0.7M
2023-12-05 28.58 28.59 28.02 28.02 0.5M
2023-12-04 28.50 28.98 28.50 28.62 0.6M
2023-12-01 28.77 29.05 28.45 28.77 0.6M
2023-11-30 29.10 29.10 28.20 28.77 0.7M
2023-11-29 29.12 30.36 28.92 28.98 0.8M
2023-11-28 29.13 29.57 28.88 29.12 0.7M
2023-11-27 28.25 29.17 28.25 28.84 0.8M
2023-11-24 28.95 29.17 28.25 28.39 0.6M
2023-11-23 28.65 29.13 28.56 29.00 0.6M
2023-11-22 28.91 29.35 28.69 28.76 0.7M
2023-11-21 29.39 29.80 28.82 29.02 1.0M
2023-11-20 29.79 29.80 29.10 29.39 0.8M
2023-11-17 29.68 30.00 29.37 29.63 0.9M
2023-11-16 30.42 30.42 29.39 29.49 1.0M
2023-11-15 30.31 30.88 29.63 30.18 1.9M
2023-11-14 28.81 31.50 28.72 30.28 3.1M
2023-11-13 28.41 29.05 28.21 28.87 0.7M
2023-11-10 28.57 29.10 28.46 28.57 0.4M
2023-11-09 28.84 29.33 28.40 28.57 0.8M
2023-11-08 28.95 29.29 28.62 28.78 0.9M
2023-11-07 28.90 29.29 28.73 29.09 1.3M
2023-11-06 28.28 29.28 28.14 29.02 1.4M
2023-11-03 26.94 28.18 26.66 28.02 1.1M
2023-11-02 27.42 27.84 26.95 26.99 0.8M
2023-11-01 27.88 28.00 27.34 27.42 1.0M
2023-10-31 27.30 27.85 27.10 27.43 1.4M
2023-10-30 26.65 27.64 26.15 27.27 1.3M
2023-10-27 26.45 27.09 26.10 26.77 1.3M
2023-10-26 25.75 26.84 25.48 26.65 1.6M
2023-10-25 25.68 26.56 25.05 26.00 1.4M
2023-10-24 24.45 25.84 23.60 25.67 1.6M
2023-10-23 25.50 25.65 24.02 24.25 1.5M
2023-10-20 26.32 26.58 25.42 25.52 1.8M
2023-10-19 24.68 27.37 24.60 26.42 2.6M
2023-10-18 25.70 25.75 24.93 24.93 0.4M
2023-10-17 25.73 25.86 25.26 25.50 0.5M
2023-10-16 26.15 26.15 25.26 25.65 0.7M
2023-10-13 25.60 26.18 25.46 26.03 0.6M
2023-10-12 25.42 25.87 25.26 25.82 0.6M
2023-10-11 25.55 25.91 24.87 25.67 0.7M
2023-10-10 25.06 25.62 25.06 25.19 0.7M
2023-10-09 25.49 25.61 24.88 25.09 0.6M
2023-09-28 24.37 25.28 24.16 25.07 0.8M
2023-09-27 24.69 24.90 24.08 24.31 0.7M
2023-09-26 24.76 25.01 24.41 24.57 0.8M
2023-09-25 25.92 25.92 24.56 24.76 1.2M
2023-09-22 24.45 26.10 24.31 25.98 1.4M
2023-09-21 24.50 25.09 24.33 24.33 0.5M
2023-09-20 24.20 25.28 24.20 24.50 0.6M
2023-09-19 25.43 25.76 24.71 24.89 0.6M
2023-09-18 25.20 25.89 25.16 25.38 0.7M
2023-09-15 25.50 26.14 25.08 25.50 0.8M
2023-09-14 25.54 26.21 25.37 25.62 0.9M
2023-09-13 25.88 26.06 25.28 25.55 0.8M
2023-09-12 25.55 26.47 25.55 25.88 0.8M
2023-09-11 25.80 26.27 25.75 25.95 0.8M
2023-09-08 25.50 26.34 25.50 25.99 1.0M
2023-09-07 26.00 26.38 25.52 25.69 1.5M
2023-09-06 25.25 26.10 25.15 26.02 1.2M
2023-09-05 24.75 25.91 24.75 25.42 1.3M
2023-09-04 24.74 25.04 24.33 24.75 0.9M
2023-09-01 25.18 25.38 24.72 24.90 1.3M
2023-08-31 24.33 25.66 24.31 25.21 2.5M
2023-08-30 23.10 24.75 23.10 24.66 2.9M
2023-08-29 21.71 23.46 21.71 23.26 1.3M
2023-08-28 22.99 23.48 21.69 21.72 0.7M
2023-08-25 22.82 22.82 21.90 21.98 0.5M
2023-08-24 22.25 23.20 22.05 22.85 0.6M
2023-08-23 22.72 22.72 22.15 22.26 0.4M
2023-08-22 22.93 23.20 22.00 22.72 0.5M
2023-08-21 23.00 23.20 22.68 22.72 0.6M
2023-08-18 22.95 23.48 22.90 22.90 0.7M
2023-08-17 22.15 22.92 21.89 22.76 0.5M
2023-08-16 22.77 22.94 22.23 22.27 0.5M
2023-08-15 23.36 23.45 22.64 22.89 0.5M
2023-08-14 23.19 23.32 22.77 23.15 0.6M
2023-08-11 23.80 23.82 23.22 23.25 0.7M
2023-08-10 23.66 23.95 23.43 23.77 1.0M
2023-08-09 24.31 24.31 23.70 23.72 0.8M
2023-08-08 24.46 24.50 24.02 24.32 0.6M
2023-08-07 24.25 24.65 24.19 24.46 1.1M
2023-08-04 24.10 24.47 23.98 24.22 0.9M
2023-08-03 24.35 24.42 24.09 24.15 0.8M
2023-08-02 24.76 24.78 24.32 24.45 0.7M
2023-08-01 24.68 24.95 24.61 24.76 0.8M
2023-07-31 25.57 25.66 24.72 24.81 1.3M
2023-07-28 26.30 26.78 24.91 25.37 1.3M
2023-07-27 27.60 27.61 26.06 26.20 1.8M
2023-07-26 26.63 29.10 26.56 27.70 2.6M
2023-07-25 26.70 27.30 26.27 26.77 1.0M
2023-07-24 25.83 26.71 25.59 26.54 0.9M
2023-07-21 26.80 27.37 25.97 26.13 1.4M
2023-07-20 27.65 27.65 26.39 26.60 1.5M
2023-07-19 27.97 28.65 27.40 27.62 2.2M
2023-07-18 27.06 29.60 27.06 28.37 3.7M
2023-07-17 27.00 27.31 26.84 27.00 0.9M
2023-07-14 27.30 28.08 26.90 27.25 1.5M
2023-07-13 26.31 27.60 26.10 27.45 1.5M
2023-07-12 26.94 27.33 26.01 26.17 0.8M
2023-07-11 25.95 26.84 25.60 26.75 1.2M
2023-07-10 26.55 26.84 25.57 25.60 0.9M
2023-07-07 26.44 27.37 25.77 26.31 1.2M
2023-07-06 26.24 26.66 25.88 26.42 0.5M
2023-07-05 26.30 26.65 26.03 26.09 0.7M
2023-07-04 25.56 26.75 25.30 26.36 1.0M
2023-07-03 25.83 26.40 25.42 25.55 0.7M
2023-06-30 25.15 26.23 25.01 25.77 1.0M
2023-06-29 24.21 25.45 23.99 25.18 1.0M
2023-06-28 24.40 24.46 23.33 24.14 0.7M
2023-06-27 24.37 24.56 24.02 24.26 0.7M
2023-06-26 24.99 25.00 24.10 24.19 0.7M
2023-06-21 25.97 25.97 25.00 25.00 0.9M
2023-06-20 26.10 26.32 25.71 25.90 0.6M
2023-06-19 25.34 26.50 25.21 26.22 1.1M
2023-06-16 25.40 25.62 25.08 25.36 0.5M
2023-06-15 25.96 26.01 25.25 25.27 0.7M
2023-06-14 26.37 26.51 25.74 26.04 0.9M
2023-06-13 25.94 26.45 25.40 26.41 1.0M
2023-06-12 25.35 26.15 25.05 25.96 0.7M
2023-06-09 25.44 25.70 24.92 25.30 0.6M
2023-06-08 25.95 26.16 25.31 25.45 0.7M
2023-06-07 25.44 26.26 25.41 26.10 0.8M
2023-06-06 26.48 26.52 25.38 25.49 0.9M
2023-06-05 26.40 26.93 26.39 26.57 0.6M
2023-06-02 26.27 26.60 25.81 26.41 0.8M
2023-06-01 26.22 26.36 25.70 26.13 0.8M
2023-05-31 26.20 26.29 25.61 26.22 1.0M
2023-05-30 26.20 26.31 25.66 25.90 0.9M
2023-05-29 26.00 26.63 25.86 26.21 1.3M
2023-05-26 25.79 26.05 25.53 25.81 1.2M
2023-05-25 25.55 26.10 25.24 25.69 0.9M
2023-05-24 25.02 25.80 24.99 25.55 1.0M
2023-05-23 25.64 25.65 25.17 25.20 0.7M
2023-05-22 25.77 25.80 25.18 25.64 0.8M
2023-05-19 25.19 25.76 24.80 25.57 1.4M
2023-05-18 24.95 25.12 24.70 24.96 0.7M
2023-05-17 24.30 25.17 24.30 25.16 1.1M
2023-05-16 24.35 24.88 24.11 24.66 1.1M
2023-05-15 23.99 24.45 23.54 24.42 0.9M
2023-05-12 23.91 24.49 23.65 23.67 0.6M
2023-05-11 23.73 24.22 23.63 24.02 0.5M
2023-05-10 23.80 23.98 23.29 23.67 1.0M
2023-05-09 23.85 24.33 23.47 23.58 0.9M
2023-05-08 24.19 24.36 23.80 23.98 0.7M
2023-05-05 24.22 24.59 23.95 24.08 0.7M
2023-05-04 24.60 24.60 23.66 24.10 1.2M
2023-04-28 23.45 24.52 23.41 24.42 1.1M
2023-04-27 23.49 24.42 23.49 23.89 1.1M
2023-04-26 23.90 24.50 23.49 23.75 1.2M
2023-04-25 25.10 25.27 23.90 24.21 1.8M
2023-04-24 26.50 26.71 25.25 25.42 2.0M
2023-04-21 30.28 30.28 26.48 26.48 4.2M
2023-04-20 30.30 31.06 30.20 30.47 1.9M
2023-04-19 30.36 31.20 30.21 30.50 1.9M
2023-04-18 31.43 31.59 30.16 30.48 2.4M
2023-04-17 32.16 32.85 31.10 31.74 2.7M
2023-04-14 30.98 32.49 29.76 32.43 4.9M
2023-04-13 32.00 32.19 30.70 30.76 2.6M
2023-04-12 31.34 32.30 30.66 32.28 2.6M
2023-04-11 31.51 31.88 30.69 31.18 2.2M
2023-04-10 32.47 32.89 31.20 31.28 3.1M
2023-04-07 32.96 33.00 31.88 32.48 3.1M
2023-04-06 31.50 33.35 31.21 32.65 5.6M
2023-04-04 31.55 32.18 30.90 31.56 3.4M
2023-04-03 30.66 31.47 30.50 31.35 2.9M
2023-03-31 30.00 30.63 29.27 30.46 2.8M
2023-03-30 30.05 31.79 30.05 30.97 2.8M
2023-03-29 29.68 30.85 29.53 30.26 2.2M
2023-03-28 30.64 31.20 29.80 29.92 2.4M
2023-03-27 32.00 32.34 30.80 30.89 3.1M
2023-03-24 32.31 32.98 31.56 31.92 2.8M
2023-03-23 31.05 32.57 30.70 32.57 4.7M
2023-03-22 31.33 31.55 30.50 31.14 2.4M
2023-03-21 31.82 31.82 30.78 31.34 2.4M
2023-03-20 31.89 32.12 31.16 31.43 3.1M
2023-03-17 30.82 31.88 30.17 31.75 4.3M
2023-03-16 30.35 31.45 30.18 30.38 2.9M
2023-03-15 31.36 32.09 30.40 30.50 3.6M
2023-03-14 29.94 31.30 29.09 31.30 4.5M
2023-03-13 30.10 30.38 29.40 30.06 1.9M
2023-03-10 29.99 31.15 29.91 30.11 3.2M
2023-03-09 29.39 31.30 29.28 30.56 4.3M
2023-03-08 28.64 29.83 28.40 29.40 2.1M
2023-03-07 30.02 30.44 28.66 28.67 2.6M
2023-03-06 30.26 30.61 29.30 29.93 3.8M
2023-03-03 28.40 30.87 28.32 30.78 5.9M
2023-03-02 28.08 28.50 27.68 27.76 1.0M
2023-03-01 27.57 28.16 27.43 28.08 0.9M
2023-02-28 27.50 28.15 27.23 27.60 0.9M
2023-02-27 28.50 28.80 27.62 27.73 1.1M
2023-02-24 29.04 29.25 28.46 28.70 1.0M
2023-02-23 28.97 29.16 28.62 28.82 0.8M
2023-02-22 29.20 29.28 28.62 28.96 0.7M
2023-02-21 29.13 29.65 28.63 29.00 1.0M
2023-02-20 28.74 29.42 28.28 29.12 1.4M
2023-02-17 29.85 30.33 28.68 28.74 1.6M
2023-02-16 31.25 31.45 29.62 29.85 2.4M
2023-02-15 31.18 31.60 30.58 31.41 1.5M
2023-02-14 31.39 33.37 30.89 31.14 2.3M
2023-02-13 31.35 32.00 30.81 31.37 2.0M
2023-02-10 30.92 32.09 30.69 31.57 2.9M
2023-02-09 29.05 30.98 29.00 30.89 2.5M
2023-02-08 29.80 30.80 29.30 29.41 1.3M
2023-02-07 29.44 30.30 29.44 29.88 1.3M
2023-02-06 30.19 30.43 29.23 29.39 2.0M
2023-02-03 29.68 30.47 29.60 30.20 2.2M
2023-02-02 28.68 31.03 28.63 29.84 3.7M
2023-02-01 27.28 28.54 27.10 28.38 1.8M
2023-01-31 27.68 27.90 27.12 27.28 1.0M
2023-01-30 27.50 28.07 27.50 27.63 1.3M
2023-01-20 28.25 28.45 27.86 28.08 1.1M
2023-01-19 27.60 28.58 27.40 28.38 1.6M
2023-01-18 27.88 27.96 27.25 27.68 1.2M
2023-01-17 27.13 28.21 26.61 27.42 2.4M
2023-01-16 25.67 26.76 25.67 26.59 1.4M
2023-01-13 26.30 26.30 25.60 25.86 1.0M
2023-01-12 26.02 26.58 25.67 26.21 1.1M
2023-01-11 26.95 27.62 26.07 26.07 1.5M
2023-01-10 27.19 27.77 26.98 27.00 1.6M
2023-01-09 26.83 27.44 26.60 27.09 1.1M
2023-01-06 26.62 27.15 26.20 26.82 1.3M
2023-01-05 26.20 26.67 25.90 26.60 1.2M
2023-01-04 26.12 27.48 26.11 26.58 2.0M
2023-01-03 25.50 26.19 25.00 26.04 1.2M