China Energy Storage Technology Development Ltd (1143)

1143
🏛️ Hongkong →
0.42
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
2021-12-31 1.75 1.95 1.75 1.95 2.0M
2021-12-30 1.74 1.80 1.72 1.77 3.0M
2021-12-29 1.79 1.79 1.75 1.78 0.9M
2021-12-28 1.79 1.80 1.75 1.78 0.3M
2021-12-24 1.74 1.80 1.74 1.80 2.2M
2021-12-23 1.80 1.81 1.75 1.78 2.2M
2021-12-22 1.73 1.81 1.73 1.78 2.3M
2021-12-21 1.71 1.81 1.71 1.79 3.1M
2021-12-20 1.80 1.80 1.73 1.76 3.1M
2021-12-17 1.79 1.80 1.73 1.76 0.8M
2021-12-16 1.78 1.78 1.72 1.75 0.2M
2021-12-15 1.72 1.77 1.69 1.75 1.2M
2021-12-14 1.76 1.78 1.71 1.74 0.6M
2021-12-13 1.78 1.80 1.71 1.76 0.5M
2021-12-10 1.80 1.94 1.70 1.76 3.7M
2021-12-09 1.82 1.82 1.61 1.80 2.6M
2021-12-08 1.86 1.93 1.76 1.83 3.8M
2021-12-07 1.98 1.98 1.88 1.90 4.5M
2021-12-06 2.02 2.02 1.85 1.88 2.3M
2021-12-03 1.96 1.96 1.83 1.95 2.6M
2021-12-02 1.98 2.01 1.80 1.94 3.3M
2021-12-01 2.00 2.05 1.96 1.98 2.8M
2021-11-30 2.55 2.55 1.98 2.00 5.5M
2021-11-29 2.50 2.65 2.48 2.55 6.3M
2021-11-26 2.70 2.80 2.44 2.65 8.8M
2021-11-25 2.49 2.70 2.45 2.65 4.3M
2021-11-24 2.34 2.55 2.30 2.50 6.2M
2021-11-23 2.45 2.49 2.28 2.44 2.3M
2021-11-22 2.06 2.60 2.06 2.55 4.2M
2021-11-19 2.06 2.10 2.05 2.07 0.1M
2021-11-18 2.09 2.13 2.05 2.10 0.1M
2021-11-17 2.09 2.16 2.09 2.13 0.5M
2021-11-16 2.13 2.16 2.03 2.16 0.5M
2021-11-15 2.08 2.13 2.06 2.11 1.2M
2021-11-12 2.10 2.15 2.07 2.11 0.1M
2021-11-11 2.23 2.23 2.10 2.13 0.1M
2021-11-10 2.12 2.15 2.07 2.15 0.3M
2021-11-09 2.15 2.15 2.06 2.10 0.3M
2021-11-08 2.15 2.15 2.09 2.10 0.2M
2021-11-05 2.15 2.24 2.08 2.15 0.7M
2021-11-04 2.23 2.23 2.17 2.20 0.1M
2021-11-03 2.19 2.27 2.14 2.26 0.4M
2021-11-02 2.28 2.33 2.15 2.19 0.6M
2021-11-01 2.31 2.38 2.28 2.28 0.2M
2021-10-29 2.25 2.65 2.23 2.37 3.2M
2021-10-28 2.36 2.36 2.24 2.25 0.4M
2021-10-27 2.29 2.39 2.27 2.37 0.6M
2021-10-26 2.20 2.32 2.20 2.27 2.3M
2021-10-25 2.10 2.32 2.10 2.23 3.8M
2021-10-22 2.10 2.18 2.07 2.12 1.8M
2021-10-21 2.15 2.18 2.10 2.11 1.2M
2021-10-20 2.10 2.13 2.08 2.11 0.5M
2021-10-19 2.07 2.27 2.05 2.09 4.1M
2021-10-18 2.12 2.15 1.98 2.07 1.2M
2021-10-15 2.13 2.23 2.11 2.12 0.6M
2021-10-12 2.15 2.15 2.11 2.11 0.1M
2021-10-11 2.15 2.19 2.15 2.19 0.1M
2021-10-08 2.23 2.23 2.15 2.19 0.2M
2021-10-07 2.13 2.23 2.13 2.23 0.5M
2021-10-06 2.11 2.34 2.10 2.14 2.9M
2021-10-05 2.17 2.19 2.12 2.16 0.2M
2021-10-04 2.17 2.23 2.14 2.18 0.2M
2021-09-30 2.19 2.23 2.15 2.20 0.2M
2021-09-29 2.22 2.24 2.17 2.22 0.1M
2021-09-28 2.28 2.59 2.19 2.22 3.3M
2021-09-27 2.17 2.32 2.00 2.28 2.9M
2021-09-24 2.19 2.23 2.18 2.18 0.1M
2021-09-23 2.24 2.36 2.20 2.21 1.3M
2021-09-21 2.28 2.30 2.24 2.28 0.2M
2021-09-20 2.30 2.38 2.24 2.28 2.6M
2021-09-17 2.36 2.37 2.30 2.32 0.2M
2021-09-16 2.29 2.40 2.25 2.33 2.7M
2021-09-15 2.37 2.37 2.29 2.30 0.4M
2021-09-14 2.34 2.49 2.30 2.37 1.8M
2021-09-13 2.33 2.37 2.29 2.34 0.4M
2021-09-10 2.30 2.42 2.29 2.32 2.2M
2021-09-09 2.32 2.54 2.26 2.32 2.9M
2021-09-08 2.24 2.39 2.23 2.30 1.3M
2021-09-07 2.30 2.30 2.19 2.25 0.7M
2021-09-06 2.31 2.41 2.29 2.31 0.9M
2021-09-03 2.31 2.34 2.27 2.31 0.3M
2021-09-02 2.41 2.43 2.28 2.31 0.8M
2021-09-01 2.20 2.42 2.20 2.36 1.2M
2021-08-31 2.19 2.31 2.19 2.23 0.5M
2021-08-30 2.31 2.33 2.19 2.24 0.5M
2021-08-27 2.31 2.39 2.29 2.32 0.4M
2021-08-26 2.31 2.37 2.27 2.36 0.4M
2021-08-25 2.37 2.37 2.30 2.31 0.2M
2021-08-24 2.38 2.38 2.34 2.34 0.1M
2021-08-23 2.38 2.42 2.38 2.38 0.0M
2021-08-20 2.34 2.41 2.27 2.38 0.4M
2021-08-19 2.39 2.42 2.34 2.34 0.4M
2021-08-18 2.35 2.40 2.31 2.39 0.3M
2021-08-17 2.40 2.44 2.34 2.35 0.4M
2021-08-16 2.44 2.49 2.39 2.44 0.1M
2021-08-13 2.44 2.49 2.40 2.49 0.2M
2021-08-12 2.44 2.49 2.39 2.49 0.3M
2021-08-11 2.38 2.49 2.38 2.49 0.5M
2021-08-10 2.39 2.39 2.36 2.38 0.3M
2021-08-09 2.44 2.44 2.39 2.39 0.3M
2021-08-06 2.39 2.49 2.34 2.49 0.4M
2021-08-05 2.40 2.41 2.38 2.38 0.3M
2021-08-04 2.43 2.54 2.41 2.43 0.4M
2021-08-03 2.43 2.43 2.38 2.42 0.3M
2021-08-02 2.40 2.44 2.39 2.44 0.1M
2021-07-30 2.44 2.49 2.42 2.44 0.2M
2021-07-29 2.44 2.54 2.41 2.44 0.5M
2021-07-28 2.44 2.49 2.42 2.44 0.5M
2021-07-27 2.49 2.54 2.39 2.41 2.9M
2021-07-26 2.59 2.59 2.49 2.49 0.7M
2021-07-23 2.59 2.63 2.49 2.63 2.6M
2021-07-22 2.59 2.63 2.59 2.63 0.6M
2021-07-21 2.63 2.88 2.54 2.54 2.4M
2021-07-20 2.68 2.68 2.54 2.63 1.1M
2021-07-19 2.68 2.98 2.63 2.73 2.7M
2021-07-16 2.73 2.78 2.59 2.68 0.6M
2021-07-15 2.63 2.73 2.49 2.73 1.7M
2021-07-14 2.78 2.83 2.59 2.63 2.0M
2021-07-13 2.78 2.98 2.78 2.88 1.7M
2021-07-12 2.78 3.07 2.54 2.88 3.1M
2021-07-09 4.15 4.15 2.59 2.78 14.4M
2021-07-08 4.10 4.34 3.61 4.00 8.1M
2021-07-07 3.22 4.10 2.98 4.00 12.8M
2021-07-06 2.59 2.93 2.54 2.93 5.0M
2021-07-05 2.59 2.63 2.44 2.59 2.0M
2021-07-02 2.44 2.59 2.43 2.59 0.7M
2021-06-30 2.49 2.54 2.44 2.44 0.5M
2021-06-29 2.54 2.59 2.44 2.49 1.2M
2021-06-28 2.54 2.59 2.49 2.54 0.2M
2021-06-25 2.54 2.63 2.49 2.54 0.5M
2021-06-24 2.59 2.63 2.49 2.59 0.5M
2021-06-23 2.73 2.73 2.54 2.54 0.8M
2021-06-22 2.49 2.78 2.44 2.63 1.8M
2021-06-21 2.54 2.54 2.44 2.54 0.6M
2021-06-18 2.54 2.63 2.54 2.54 0.6M
2021-06-17 2.88 2.88 2.49 2.54 1.6M
2021-06-16 2.44 3.12 2.44 2.78 5.9M
2021-06-15 2.44 2.54 2.40 2.40 0.5M
2021-06-11 2.44 2.49 2.42 2.44 0.5M
2021-06-10 2.39 2.59 2.39 2.44 0.5M
2021-06-09 2.44 2.49 2.39 2.41 1.0M
2021-06-08 2.54 2.63 2.44 2.44 0.9M
2021-06-07 2.68 2.68 2.54 2.54 2.4M
2021-06-04 2.68 2.78 2.63 2.63 1.3M
2021-06-03 2.59 2.88 2.59 2.68 3.9M
2021-06-02 2.68 2.73 2.59 2.59 1.3M
2021-06-01 2.78 2.88 2.59 2.63 4.0M
2021-05-31 2.37 2.68 2.37 2.68 2.5M
2021-05-28 2.24 2.68 2.16 2.39 5.2M
2021-05-27 2.42 2.68 2.32 2.34 6.3M
2021-05-26 3.07 3.22 2.36 2.44 17.6M
2021-05-25 5.75 5.75 2.31 2.98 20.2M
2021-05-24 12.78 12.78 4.97 5.75 7.1M
2021-05-21 13.56 14.14 11.80 12.78 1.2M
2021-05-20 14.44 14.44 12.68 13.65 0.8M
2021-05-18 14.34 14.63 13.85 14.44 0.3M
2021-05-17 14.73 14.73 12.78 14.44 0.9M
2021-05-14 14.83 15.02 14.63 14.92 0.6M
2021-05-13 15.31 15.61 14.44 14.83 0.4M
2021-05-12 15.51 16.00 15.12 15.51 0.2M
2021-05-11 15.90 16.39 14.63 15.80 0.7M
2021-05-10 15.51 16.29 15.51 16.09 0.5M
2021-05-07 15.22 15.70 15.22 15.70 0.7M
2021-05-06 15.31 15.61 14.83 15.41 0.6M
2021-05-05 13.65 14.92 12.39 14.92 1.3M
2021-05-04 16.78 16.78 12.58 12.68 1.0M
2021-05-03 16.87 16.97 15.61 16.48 0.9M
2021-04-30 16.97 17.17 16.39 16.97 0.6M
2021-04-29 16.97 17.17 16.48 16.97 0.6M
2021-04-28 16.78 17.07 16.58 16.97 1.1M
2021-04-27 16.48 17.36 16.19 16.68 1.2M
2021-04-26 18.43 18.43 16.00 16.39 1.6M
2021-04-23 18.63 18.92 18.24 18.34 1.0M
2021-04-22 18.34 19.02 18.04 18.63 0.8M
2021-04-21 18.04 18.82 17.36 18.34 1.5M
2021-04-20 17.65 18.53 17.65 18.14 1.4M
2021-04-19 16.78 17.75 16.58 17.56 1.6M
2021-04-16 16.39 19.21 16.19 16.87 3.2M
2021-04-15 13.26 17.36 12.68 16.78 3.3M
2021-04-14 11.41 14.24 11.22 13.95 3.5M
2021-04-13 11.22 11.70 10.63 11.41 1.5M
2021-04-12 10.24 11.22 9.36 11.22 1.7M
2021-04-09 9.07 11.02 8.97 10.73 2.7M
2021-04-08 8.19 9.07 8.19 8.97 0.5M
2021-04-07 8.00 8.78 7.80 8.58 1.5M
2021-04-01 6.93 8.29 6.93 8.10 2.5M
2021-03-31 7.90 7.90 6.54 6.93 4.8M
2021-03-30 8.78 8.78 6.93 8.00 1.4M
2021-03-29 8.78 8.88 8.58 8.78 0.8M
2021-03-26 8.58 8.78 8.49 8.78 0.6M
2021-03-25 8.29 8.58 8.00 8.58 0.8M
2021-03-24 8.29 8.58 7.80 8.39 0.7M
2021-03-23 7.32 8.19 6.93 8.19 0.9M
2021-03-22 7.32 7.61 7.12 7.61 0.7M
2021-03-19 7.61 8.58 6.93 7.32 1.9M
2021-03-18 6.73 7.22 6.54 7.22 0.6M
2021-03-17 6.44 6.93 6.44 6.83 1.1M
2021-03-16 6.24 6.83 6.24 6.73 0.7M
2021-03-15 6.73 6.73 4.88 6.73 4.4M
2021-03-12 6.54 6.83 6.24 6.63 0.7M
2021-03-11 6.05 6.54 6.05 6.54 1.3M
2021-03-10 5.95 6.14 5.75 6.14 0.3M
2021-03-09 5.56 5.95 5.36 5.95 0.5M
2021-03-08 5.17 5.56 4.97 5.56 0.6M
2021-03-05 4.97 5.46 4.83 5.36 0.5M
2021-03-04 5.17 5.27 4.97 5.07 0.4M
2021-03-03 5.27 5.36 5.17 5.27 0.2M
2021-03-02 0.55 0.56 0.50 0.55 4.0M
2021-03-01 0.54 0.55 0.52 0.54 3.1M
2021-02-26 0.52 0.54 0.51 0.54 3.8M
2021-02-25 0.53 0.55 0.49 0.55 6.4M
2021-02-24 0.58 0.58 0.51 0.54 4.3M
2021-02-23 0.52 0.57 0.52 0.57 6.2M
2021-02-22 0.49 0.55 0.48 0.55 7.0M
2021-02-19 0.50 0.51 0.45 0.49 12.3M
2021-02-18 0.47 0.53 0.47 0.51 20.9M
2021-02-17 0.47 0.50 0.45 0.48 5.1M
2021-02-16 0.45 0.48 0.43 0.47 8.8M
2021-02-11 0.45 0.48 0.44 0.45 2.9M
2021-02-10 0.46 0.49 0.44 0.47 8.2M
2021-02-09 0.45 0.46 0.42 0.45 29.4M
2021-02-08 0.41 0.48 0.40 0.44 20.4M
2021-02-05 0.39 0.41 0.39 0.40 7.0M
2021-02-04 0.39 0.42 0.38 0.40 8.6M
2021-02-03 0.34 0.41 0.33 0.39 15.9M
2021-02-02 0.34 0.35 0.34 0.34 2.4M
2021-02-01 0.33 0.35 0.33 0.34 2.0M
2021-01-29 0.34 0.34 0.33 0.33 2.8M
2021-01-28 0.34 0.35 0.33 0.34 5.6M
2021-01-27 0.34 0.35 0.34 0.34 7.5M
2021-01-26 0.35 0.36 0.34 0.35 4.7M
2021-01-25 0.34 0.36 0.34 0.35 4.6M
2021-01-22 0.35 0.36 0.34 0.35 5.2M
2021-01-21 0.38 0.39 0.34 0.36 8.0M
2021-01-20 0.37 0.39 0.37 0.38 4.7M
2021-01-19 0.37 0.37 0.36 0.37 3.2M
2021-01-18 0.39 0.40 0.35 0.37 6.4M
2021-01-15 0.39 0.41 0.38 0.39 5.9M
2021-01-14 0.38 0.40 0.38 0.39 6.6M
2021-01-13 0.40 0.42 0.38 0.38 9.6M
2021-01-12 0.36 0.41 0.35 0.40 9.8M
2021-01-11 0.35 0.37 0.35 0.35 3.5M
2021-01-08 0.35 0.36 0.34 0.34 6.3M
2021-01-07 0.34 0.36 0.33 0.36 4.7M
2021-01-06 0.34 0.35 0.33 0.34 7.4M
2021-01-05 0.35 0.37 0.33 0.34 8.4M
2021-01-04 0.36 0.38 0.35 0.37 9.2M