China Kings Resources Group Co Ltd (603505)

603505
🏛️ China →
18.19
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
2022-12-30 28.83 28.93 28.07 28.30 4.2M
2022-12-29 28.91 29.14 28.56 28.58 2.5M
2022-12-28 28.86 29.31 28.57 28.92 3.1M
2022-12-27 30.14 30.14 27.86 28.86 4.0M
2022-12-26 28.21 29.81 28.19 29.64 3.9M
2022-12-23 28.30 28.30 27.32 28.01 3.8M
2022-12-22 29.32 29.50 26.41 28.14 4.2M
2022-12-21 29.21 29.75 29.01 29.34 2.6M
2022-12-20 29.48 29.77 28.79 29.24 3.3M
2022-12-19 29.87 30.24 29.29 29.54 3.2M
2022-12-16 30.55 30.55 29.70 29.86 4.5M
2022-12-15 30.22 31.06 30.22 30.79 3.4M
2022-12-14 31.05 31.26 30.49 30.66 2.7M
2022-12-13 31.87 31.87 30.79 31.05 3.7M
2022-12-12 31.69 32.29 31.51 31.56 3.4M
2022-12-09 31.97 32.59 31.46 32.02 3.5M
2022-12-08 32.29 34.10 31.82 32.09 6.2M
2022-12-07 32.14 32.79 31.84 32.29 3.6M
2022-12-06 31.83 32.61 30.99 32.49 6.0M
2022-12-05 32.95 33.14 31.07 31.64 8.5M
2022-12-02 33.43 33.87 32.85 33.07 5.1M
2022-12-01 32.53 33.82 32.29 33.13 5.4M
2022-11-30 32.71 33.91 31.86 32.88 7.4M
2022-11-29 31.94 32.49 31.71 32.21 3.4M
2022-11-28 31.99 32.71 31.74 31.96 3.1M
2022-11-25 33.48 33.70 32.29 32.61 3.5M
2022-11-24 32.83 33.88 32.79 33.09 3.7M
2022-11-23 33.31 33.89 32.15 33.09 4.0M
2022-11-22 33.57 33.58 32.82 33.07 3.3M
2022-11-21 33.25 34.16 32.98 33.54 3.6M
2022-11-18 33.44 34.20 33.21 33.66 3.5M
2022-11-17 33.75 34.07 33.00 33.62 3.3M
2022-11-16 34.29 34.64 33.85 33.94 2.6M
2022-11-15 33.86 34.46 33.34 34.31 3.8M
2022-11-14 34.39 34.79 33.14 33.73 5.8M
2022-11-11 35.77 36.57 33.99 34.37 7.7M
2022-11-10 35.86 36.41 34.91 35.31 5.3M
2022-11-09 36.45 36.76 35.56 36.43 4.6M
2022-11-08 36.20 37.08 35.98 36.48 4.9M
2022-11-07 35.91 37.14 35.57 36.34 7.3M
2022-11-04 35.66 36.72 35.36 36.08 9.8M
2022-11-03 32.73 35.94 32.73 35.54 10.5M
2022-11-02 33.44 33.46 32.58 33.13 4.7M
2022-11-01 33.04 34.06 32.71 33.16 8.2M
2022-10-31 30.76 33.17 29.94 32.69 11.1M
2022-10-28 31.88 31.99 30.46 30.77 8.5M
2022-10-27 33.09 33.21 31.71 31.87 8.9M
2022-10-26 32.78 33.29 32.14 32.64 7.8M
2022-10-25 33.20 34.00 32.14 33.02 12.8M
2022-10-24 32.10 34.62 32.02 34.29 22.4M
2022-10-21 31.70 32.13 31.30 31.47 6.2M
2022-10-20 32.50 32.50 31.19 31.63 7.7M
2022-10-19 31.75 33.21 31.58 32.35 10.0M
2022-10-18 31.36 32.04 31.04 31.96 7.5M
2022-10-17 30.64 31.70 30.33 31.36 10.2M
2022-10-14 29.06 30.93 28.93 30.32 10.1M
2022-10-13 28.81 29.43 28.29 29.10 9.7M
2022-10-12 27.41 28.86 27.24 28.63 14.4M
2022-10-11 24.92 26.98 24.61 26.98 9.4M
2022-10-10 24.43 26.14 24.31 24.53 6.5M
2022-09-30 25.38 25.62 23.89 23.89 5.5M
2022-09-29 25.86 26.05 25.07 25.36 3.0M
2022-09-28 26.51 26.71 25.43 25.59 5.2M
2022-09-27 26.41 27.06 26.35 26.59 4.2M
2022-09-26 25.61 26.90 25.36 26.55 6.9M
2022-09-23 26.36 26.57 25.63 25.87 4.8M
2022-09-22 26.11 27.11 26.01 26.39 3.7M
2022-09-21 26.49 26.61 25.86 26.30 4.8M
2022-09-20 26.36 26.96 25.90 26.27 3.3M
2022-09-19 26.70 27.42 25.90 26.07 5.0M
2022-09-16 26.57 27.71 26.29 27.07 7.8M
2022-09-15 27.51 27.70 26.00 26.71 7.4M
2022-09-14 27.19 27.84 26.90 27.52 5.7M
2022-09-13 26.23 28.29 26.23 27.71 8.4M
2022-09-09 26.93 27.10 25.93 26.21 4.6M
2022-09-08 26.86 27.10 26.54 26.93 4.6M
2022-09-07 26.50 27.11 26.36 26.96 4.6M
2022-09-06 25.83 26.76 25.83 26.68 4.5M
2022-09-05 25.87 26.34 25.47 25.83 3.7M
2022-09-02 25.18 26.21 24.65 25.96 6.8M
2022-09-01 25.48 25.61 24.56 24.86 5.1M
2022-08-31 25.72 26.10 25.03 25.29 5.6M
2022-08-30 25.99 26.41 25.64 25.89 4.3M
2022-08-29 26.38 26.82 25.66 26.04 4.9M
2022-08-26 27.16 27.41 26.11 26.22 6.6M
2022-08-25 26.56 27.29 24.89 26.84 7.6M
2022-08-24 27.99 28.04 26.58 26.64 6.5M
2022-08-23 27.91 28.07 27.29 27.92 5.5M
2022-08-22 27.61 28.13 26.56 27.90 6.6M
2022-08-19 28.34 28.57 27.35 27.37 6.7M
2022-08-18 28.19 28.84 28.14 28.51 6.5M
2022-08-17 28.67 28.89 27.56 28.59 10.7M
2022-08-16 27.89 29.14 27.71 28.67 10.5M
2022-08-15 27.64 28.06 27.14 27.88 13.1M
2022-08-12 28.12 28.47 27.43 27.48 8.3M
2022-08-11 29.00 29.16 27.93 28.50 11.3M
2022-08-10 29.74 29.81 28.80 29.02 13.8M
2022-08-09 27.27 29.23 27.27 29.23 25.0M
2022-08-08 25.71 26.75 25.56 26.57 8.9M
2022-08-05 25.56 26.14 25.24 25.92 7.4M
2022-08-04 26.27 26.36 25.14 25.39 12.0M
2022-08-03 26.00 27.04 25.90 26.16 11.2M
2022-08-02 26.16 26.70 25.52 26.08 13.5M
2022-08-01 26.69 26.99 25.57 26.41 15.3M
2022-07-29 27.27 27.50 26.66 26.70 8.8M
2022-07-28 28.04 28.25 27.26 27.27 10.2M
2022-07-27 25.53 28.11 25.41 27.87 16.3M
2022-07-26 25.79 25.89 25.26 25.56 7.5M
2022-07-25 25.41 26.28 24.89 25.68 15.6M
2022-07-22 24.64 25.62 24.29 25.41 20.7M
2022-07-21 22.69 25.08 22.21 25.08 22.5M
2022-07-20 22.94 22.94 22.29 22.80 6.4M
2022-07-19 22.75 23.29 22.43 22.69 6.6M
2022-07-18 22.21 23.21 21.70 22.86 10.2M
2022-07-15 22.38 23.50 22.01 22.33 11.2M
2022-07-14 21.86 22.76 21.70 22.36 7.4M
2022-07-13 21.66 22.07 21.37 21.99 5.5M
2022-07-12 22.50 22.72 21.46 21.81 8.2M
2022-07-11 22.85 23.64 22.08 22.46 12.7M
2022-07-08 22.96 23.57 22.36 23.29 15.3M
2022-07-07 23.11 23.77 22.50 23.68 13.2M
2022-07-06 22.35 24.29 22.15 22.81 22.6M
2022-07-05 22.19 22.40 21.43 22.27 12.3M
2022-07-04 21.43 22.24 21.23 21.91 13.3M
2022-07-01 21.02 21.23 20.52 21.09 8.6M
2022-06-30 20.23 20.91 20.14 20.87 8.9M
2022-06-29 20.71 20.71 19.85 20.03 11.4M
2022-06-28 20.62 21.07 20.37 20.73 9.9M
2022-06-27 20.41 21.15 20.20 20.69 15.3M
2022-06-24 20.02 20.35 19.84 20.06 10.0M
2022-06-23 19.88 20.26 19.23 19.99 15.3M
2022-06-22 19.97 20.17 19.66 19.84 12.2M
2022-06-21 20.98 21.29 19.46 19.91 20.8M
2022-06-20 21.43 21.54 20.72 21.29 9.7M
2022-06-17 20.92 21.45 20.31 21.17 15.9M
2022-06-16 20.46 21.79 20.44 21.24 12.7M
2022-06-15 21.94 21.94 20.12 20.46 20.6M
2022-06-14 21.62 22.07 21.23 21.61 13.9M
2022-06-13 20.27 22.28 20.20 21.62 21.8M
2022-06-10 19.64 21.18 19.47 20.28 14.5M
2022-06-09 19.31 19.84 19.02 19.63 11.1M
2022-06-08 19.39 19.62 18.60 19.31 11.6M
2022-06-07 19.13 19.49 18.78 19.14 11.0M
2022-06-06 17.99 19.38 17.99 19.14 15.4M
2022-06-02 17.83 18.60 17.78 18.14 10.5M
2022-06-01 18.03 18.81 17.76 18.09 13.1M
2022-05-31 18.65 18.65 17.55 18.21 22.9M
2022-05-30 16.94 17.73 16.84 17.73 5.8M
2022-05-27 16.17 16.41 15.87 16.12 12.4M
2022-05-26 15.50 16.27 15.31 16.12 14.8M
2022-05-25 15.56 15.74 15.32 15.62 11.2M
2022-05-24 15.61 16.03 15.31 15.56 20.8M
2022-05-23 15.25 15.76 14.61 15.54 26.1M
2022-05-20 13.30 14.59 13.30 14.59 14.6M
2022-05-19 12.71 13.39 12.65 13.27 9.3M
2022-05-18 12.91 12.94 12.76 12.82 3.1M
2022-05-17 12.49 12.96 12.36 12.87 6.0M
2022-05-16 12.80 13.14 12.53 12.57 6.5M
2022-05-13 12.70 12.95 12.55 12.72 4.4M
2022-05-12 12.49 12.84 12.41 12.60 5.2M
2022-05-11 12.32 13.02 12.32 12.55 7.1M
2022-05-10 12.06 12.47 11.97 12.32 4.2M
2022-05-09 12.02 12.44 11.94 12.29 4.6M
2022-05-06 12.26 12.26 11.91 12.00 5.3M
2022-05-05 12.27 12.69 12.22 12.41 6.4M
2022-04-29 11.82 12.38 11.53 12.31 7.9M
2022-04-28 11.78 12.09 11.49 11.63 8.1M
2022-04-27 11.46 12.35 11.46 12.24 9.1M
2022-04-26 12.06 12.44 11.62 11.65 6.0M
2022-04-25 13.00 13.04 11.99 12.15 7.7M
2022-04-22 13.27 13.52 12.69 13.27 5.1M
2022-04-21 13.98 14.17 13.27 13.29 5.6M
2022-04-20 14.11 14.38 13.93 14.02 3.9M
2022-04-19 14.21 14.49 13.99 14.23 5.4M
2022-04-18 14.11 14.47 13.85 14.27 3.6M
2022-04-15 13.88 14.55 13.56 14.24 7.2M
2022-04-14 13.87 14.13 13.80 13.89 3.6M
2022-04-13 14.27 14.33 13.84 13.86 4.3M
2022-04-12 14.29 14.37 13.78 14.33 6.2M
2022-04-11 15.19 15.36 14.18 14.29 8.8M
2022-04-08 14.64 15.36 14.64 15.20 8.8M
2022-04-07 14.96 15.00 14.59 14.60 4.5M
2022-04-06 14.92 15.15 14.73 14.98 5.4M
2022-04-01 14.80 15.11 14.80 14.92 4.4M
2022-03-31 15.40 15.42 14.90 15.05 6.4M
2022-03-30 15.07 15.57 15.05 15.40 6.5M
2022-03-29 15.38 15.69 14.85 15.05 7.4M
2022-03-28 15.49 15.53 15.10 15.26 6.3M
2022-03-25 15.94 16.51 15.57 15.67 8.1M
2022-03-24 16.04 16.12 15.50 15.93 6.3M
2022-03-23 15.88 16.18 15.71 15.92 7.6M
2022-03-22 16.09 16.17 15.77 15.87 6.9M
2022-03-21 15.75 16.62 15.75 16.20 7.5M
2022-03-18 16.05 16.06 15.69 15.95 4.8M
2022-03-17 16.07 16.48 15.87 15.94 9.8M
2022-03-16 15.82 15.89 14.80 15.77 9.1M
2022-03-15 16.19 16.48 15.38 15.43 7.8M
2022-03-14 16.59 16.67 16.24 16.24 4.9M
2022-03-11 16.76 16.93 16.23 16.79 7.1M
2022-03-10 16.84 17.29 16.53 17.03 8.8M
2022-03-09 17.00 17.25 15.30 16.55 15.5M
2022-03-08 18.18 18.37 16.94 17.00 9.4M
2022-03-07 18.63 18.73 18.10 18.16 7.4M
2022-03-04 19.06 19.17 18.37 18.48 10.7M
2022-03-03 19.18 19.62 18.99 19.11 12.5M
2022-03-02 19.29 19.52 18.92 19.17 10.4M
2022-03-01 18.44 19.57 18.33 19.34 18.5M
2022-02-28 25.32 25.69 24.93 25.51 4.3M
2022-02-25 25.36 26.16 25.16 25.46 6.2M
2022-02-24 25.93 26.29 24.46 25.05 8.0M
2022-02-23 25.34 26.29 25.24 26.13 6.0M
2022-02-22 25.28 25.84 25.07 25.46 4.4M
2022-02-21 25.86 25.86 24.71 25.43 4.7M
2022-02-18 25.79 26.13 25.39 25.62 4.7M
2022-02-17 25.74 26.60 25.39 26.14 7.2M
2022-02-16 24.99 26.00 24.91 25.87 6.7M
2022-02-15 25.54 25.89 24.43 24.91 5.4M
2022-02-14 25.00 25.86 24.66 25.66 5.9M
2022-02-11 25.00 25.62 24.76 25.11 5.9M
2022-02-10 25.01 26.07 24.93 25.07 7.6M
2022-02-09 24.32 26.19 23.65 25.26 11.5M
2022-02-08 23.04 24.29 22.86 24.29 9.3M
2022-02-07 23.07 23.34 22.83 23.05 4.6M
2022-01-28 22.36 22.82 21.56 22.51 5.1M
2022-01-27 23.39 23.54 22.17 22.26 6.9M
2022-01-26 22.55 23.64 22.36 23.39 9.5M
2022-01-25 23.07 23.35 22.26 22.33 6.6M
2022-01-24 21.84 23.54 21.84 22.86 10.5M
2022-01-21 22.56 23.14 22.01 22.14 8.7M
2022-01-20 23.17 23.17 22.04 22.14 6.7M
2022-01-19 23.47 23.47 22.78 22.93 5.8M
2022-01-18 24.11 24.26 23.47 23.50 5.5M
2022-01-17 23.68 24.20 22.94 23.99 4.4M
2022-01-14 23.58 24.14 23.58 23.74 4.4M
2022-01-13 24.36 24.45 23.58 23.89 5.9M
2022-01-12 24.13 24.70 24.09 24.56 6.0M
2022-01-11 23.81 24.79 23.70 24.06 8.6M
2022-01-10 23.84 24.34 23.55 23.71 6.8M
2022-01-07 24.64 24.77 23.84 23.84 7.6M
2022-01-06 25.07 25.37 24.57 24.78 9.3M
2022-01-05 26.79 26.86 25.00 25.49 9.4M
2022-01-04 26.00 27.14 25.36 26.91 11.4M