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
2024-12-31 24.26 24.30 23.72 23.74 2.9M
2024-12-30 24.57 24.75 24.00 24.20 2.8M
2024-12-27 24.92 25.05 24.55 24.56 2.6M
2024-12-26 24.90 25.09 24.42 24.92 2.1M
2024-12-25 25.12 25.12 24.61 24.88 2.1M
2024-12-24 24.70 25.19 24.60 24.95 2.2M
2024-12-23 25.00 25.09 24.59 24.60 2.9M
2024-12-20 25.22 25.50 25.01 25.03 2.2M
2024-12-19 25.30 25.39 24.77 25.25 3.9M
2024-12-18 24.71 25.85 24.68 25.30 5.4M
2024-12-17 24.63 25.07 24.60 24.67 2.5M
2024-12-16 25.09 25.30 24.44 24.76 4.1M
2024-12-13 25.65 25.73 25.09 25.14 3.8M
2024-12-12 25.57 25.83 25.25 25.73 3.9M
2024-12-11 26.05 26.25 25.50 25.56 5.2M
2024-12-10 25.58 26.18 25.25 26.08 9.8M
2024-12-09 24.87 25.60 24.74 24.99 4.3M
2024-12-06 24.79 24.98 24.46 24.85 3.6M
2024-12-05 25.11 25.24 24.72 24.86 4.4M
2024-12-04 25.00 25.37 24.61 25.21 4.4M
2024-12-03 25.25 25.37 24.65 25.00 4.0M
2024-12-02 23.98 25.67 23.81 25.06 7.7M
2024-11-29 23.70 24.10 23.52 23.95 4.4M
2024-11-28 24.10 24.35 23.78 23.79 3.1M
2024-11-27 23.85 24.24 23.28 24.12 4.4M
2024-11-26 24.29 24.39 23.87 23.99 2.6M
2024-11-25 24.21 24.51 24.00 24.29 2.9M
2024-11-22 25.30 25.33 24.21 24.21 5.0M
2024-11-21 25.39 25.54 25.10 25.30 3.3M
2024-11-20 25.35 25.76 25.14 25.52 4.4M
2024-11-19 25.05 25.45 24.71 25.45 5.2M
2024-11-18 25.77 26.00 24.90 25.14 5.6M
2024-11-15 26.60 26.61 25.68 25.76 5.3M
2024-11-14 27.45 27.90 26.35 26.55 8.1M
2024-11-13 27.20 27.88 27.13 27.56 5.2M
2024-11-12 27.99 28.23 26.93 27.16 8.7M
2024-11-11 27.49 28.14 27.31 27.99 6.7M
2024-11-08 28.34 28.50 27.55 27.64 7.9M
2024-11-07 28.59 28.78 27.69 28.00 9.8M
2024-11-06 28.30 29.38 28.19 28.88 11.3M
2024-11-05 26.48 28.64 26.48 28.63 19.8M
2024-11-04 25.95 26.50 25.83 26.35 6.2M
2024-11-01 25.92 27.15 25.92 26.15 9.5M
2024-10-31 26.00 26.24 25.36 26.18 7.7M
2024-10-30 26.40 27.17 25.86 25.99 6.5M
2024-10-29 26.15 27.17 26.13 26.47 10.1M
2024-10-28 26.60 26.89 25.90 26.24 7.9M
2024-10-25 26.07 26.95 26.01 26.81 6.9M
2024-10-24 26.21 26.30 25.73 26.04 4.0M
2024-10-23 25.45 26.77 25.18 26.29 8.2M
2024-10-22 25.06 25.71 24.82 25.44 5.3M
2024-10-21 25.74 25.85 24.81 25.22 9.0M
2024-10-18 24.60 26.18 24.37 25.56 7.8M
2024-10-17 25.48 25.60 24.57 24.64 5.7M
2024-10-16 25.40 25.58 24.86 25.30 4.5M
2024-10-15 26.91 26.91 25.41 25.53 7.0M
2024-10-14 27.20 27.45 26.26 26.92 5.5M
2024-10-11 27.43 27.85 26.78 27.12 6.2M
2024-10-10 27.60 28.50 27.11 27.13 6.5M
2024-10-09 28.44 29.38 26.91 27.65 10.2M
2024-10-08 32.15 32.22 28.06 28.60 19.7M
2024-09-30 29.80 29.98 28.15 29.46 13.7M
2024-09-27 27.60 28.25 26.74 27.93 6.2M
2024-09-26 25.15 27.17 25.13 27.10 8.0M
2024-09-25 26.39 26.39 25.14 25.16 6.6M
2024-09-24 23.80 25.92 23.80 25.89 7.9M
2024-09-23 23.02 23.96 22.76 23.69 3.4M
2024-09-20 23.42 23.42 22.81 23.04 1.8M
2024-09-19 22.92 23.67 22.38 23.42 2.6M
2024-09-18 22.88 23.18 22.59 22.88 1.3M
2024-09-13 23.19 23.41 22.86 22.88 2.0M
2024-09-12 22.91 23.50 22.80 23.20 3.1M
2024-09-11 22.35 23.15 22.15 23.05 3.2M
2024-09-10 22.28 22.42 21.68 22.35 3.0M
2024-09-09 22.56 22.82 22.06 22.15 2.2M
2024-09-06 23.28 23.33 22.40 22.55 2.1M
2024-09-05 23.20 23.68 23.00 23.19 1.6M
2024-09-04 23.02 23.38 22.66 23.20 2.0M
2024-09-03 22.78 23.41 22.60 23.11 2.1M
2024-09-02 23.86 23.86 22.64 22.75 3.2M
2024-08-30 23.16 24.29 22.82 23.86 3.9M
2024-08-29 22.25 23.25 22.02 23.13 3.5M
2024-08-28 22.55 22.68 21.91 22.20 3.7M
2024-08-27 23.48 23.48 22.39 22.54 4.9M
2024-08-26 23.65 24.15 23.38 23.53 1.7M
2024-08-23 23.57 23.94 23.45 23.50 1.6M
2024-08-22 23.82 23.95 23.56 23.58 1.7M
2024-08-21 23.98 24.37 23.87 23.91 1.7M
2024-08-20 24.33 24.50 23.83 24.18 1.9M
2024-08-19 24.12 24.68 24.06 24.24 1.6M
2024-08-16 24.81 25.24 24.18 24.24 3.3M
2024-08-15 24.97 25.54 24.76 24.80 2.0M
2024-08-14 25.45 25.45 24.78 24.99 1.7M
2024-08-13 25.60 25.60 25.03 25.42 1.3M
2024-08-12 25.35 25.76 25.31 25.57 1.6M
2024-08-09 25.86 26.13 25.11 25.45 3.6M
2024-08-08 25.98 26.18 25.42 25.90 2.0M
2024-08-07 25.87 26.05 25.50 25.97 2.0M
2024-08-06 26.06 26.45 25.51 25.87 2.3M
2024-08-05 26.45 26.90 25.80 25.80 2.7M
2024-08-02 26.45 26.98 26.08 26.48 3.0M
2024-08-01 26.85 27.06 26.20 26.45 2.9M
2024-07-31 25.15 27.14 25.03 26.80 6.2M
2024-07-30 25.00 25.43 24.66 25.31 1.9M
2024-07-29 25.13 25.45 24.75 25.20 2.0M
2024-07-26 24.66 25.25 24.52 25.23 1.7M
2024-07-25 25.08 25.08 24.48 24.68 1.6M
2024-07-24 24.86 25.20 24.40 24.94 2.6M
2024-07-23 25.99 25.99 24.86 24.86 2.8M
2024-07-22 25.95 26.05 25.52 25.99 3.0M
2024-07-19 26.29 26.29 25.60 25.90 3.1M
2024-07-18 25.20 26.40 25.15 26.19 4.0M
2024-07-17 26.23 26.48 25.30 25.45 3.8M
2024-07-16 25.70 25.72 25.10 25.30 4.8M
2024-07-15 25.96 26.11 25.60 25.76 2.1M
2024-07-12 27.05 27.15 25.93 26.00 3.5M
2024-07-11 26.88 27.54 26.68 27.16 3.5M
2024-07-10 26.70 27.18 26.44 26.54 2.5M
2024-07-09 26.02 26.76 25.65 26.70 3.3M
2024-07-08 26.66 26.66 25.98 26.10 2.3M
2024-07-05 26.69 26.80 26.20 26.66 2.2M
2024-07-04 27.08 27.47 26.44 26.69 3.0M
2024-07-03 27.80 27.80 27.08 27.19 2.1M
2024-07-02 28.15 28.23 27.41 27.54 2.7M
2024-07-01 28.11 28.50 27.40 28.28 3.4M
2024-06-28 27.61 28.55 27.56 27.93 3.5M
2024-06-27 28.96 29.05 27.52 27.69 4.7M
2024-06-26 27.95 29.05 27.88 29.01 4.1M
2024-06-25 27.81 28.70 27.70 28.17 3.7M
2024-06-24 28.50 28.80 27.65 27.74 3.8M
2024-06-21 28.62 29.04 28.52 28.60 1.5M
2024-06-20 28.69 29.28 28.50 28.60 2.4M
2024-06-19 29.90 30.01 28.63 28.68 4.4M
2024-06-18 29.84 30.26 29.68 30.01 2.8M
2024-06-17 29.17 30.15 29.00 29.72 3.7M
2024-06-14 30.10 30.10 28.89 29.23 5.1M
2024-06-13 30.03 30.39 29.66 30.10 3.0M
2024-06-12 30.79 30.89 29.97 30.00 3.5M
2024-06-11 30.82 31.12 30.10 30.56 3.5M
2024-06-07 31.13 31.50 30.62 30.89 2.9M
2024-06-06 31.60 31.95 30.81 31.07 3.3M
2024-06-05 32.17 32.26 31.44 31.50 2.1M
2024-06-04 31.80 32.48 31.72 32.15 3.4M
2024-06-03 32.38 32.38 31.60 31.90 3.5M
2024-05-31 32.33 32.69 32.20 32.38 2.3M
2024-05-30 32.55 32.87 32.20 32.33 2.9M
2024-05-29 31.60 32.98 31.20 32.56 5.7M
2024-05-28 31.71 32.00 31.30 31.56 2.6M
2024-05-27 31.77 32.18 31.05 31.87 4.1M
2024-05-24 31.97 32.36 31.60 31.67 2.9M
2024-05-23 32.80 32.80 31.80 31.97 4.1M
2024-05-22 33.00 33.18 32.46 32.86 2.9M
2024-05-21 33.45 33.45 32.68 33.00 4.1M
2024-05-20 33.85 34.06 32.88 33.50 5.4M
2024-05-17 33.45 33.71 33.04 33.50 4.1M
2024-05-16 33.86 34.46 33.00 33.14 4.9M
2024-05-15 35.10 35.32 33.38 33.58 6.8M
2024-05-14 34.05 35.08 34.00 34.97 5.5M
2024-05-13 34.00 34.50 33.59 34.18 3.8M
2024-05-10 35.30 35.50 33.49 34.23 7.2M
2024-05-09 34.70 35.44 34.50 34.99 5.7M
2024-05-08 35.27 35.68 34.55 34.73 7.1M
2024-05-07 35.00 36.08 34.26 35.60 15.2M
2024-05-06 33.33 33.57 31.59 32.81 8.7M
2024-04-30 32.59 34.07 32.48 33.28 8.0M
2024-04-29 32.01 32.69 31.76 32.41 5.9M
2024-04-26 29.68 32.28 29.51 32.00 8.8M
2024-04-25 30.20 30.25 29.60 29.62 3.2M
2024-04-24 29.70 30.48 29.58 30.00 4.0M
2024-04-23 30.73 30.96 29.76 29.79 6.6M
2024-04-22 31.33 32.95 31.22 31.25 7.9M
2024-04-19 30.21 31.12 30.20 30.82 3.6M
2024-04-18 31.00 31.33 30.23 30.47 5.1M
2024-04-17 30.65 31.23 30.47 30.96 4.3M
2024-04-16 31.42 31.74 30.34 30.45 4.9M
2024-04-15 31.38 31.79 30.70 31.45 6.2M
2024-04-12 31.40 31.90 31.11 31.55 2.8M
2024-04-11 30.95 31.80 30.40 31.28 4.5M
2024-04-10 32.07 32.07 31.01 31.34 4.2M
2024-04-09 31.48 32.47 31.43 32.07 4.8M
2024-04-08 32.33 33.15 31.47 31.60 8.3M
2024-04-03 32.41 32.95 31.82 32.38 7.6M
2024-04-02 31.80 32.77 31.51 32.18 9.6M
2024-04-01 30.43 31.42 30.43 31.24 5.4M
2024-03-29 30.33 31.10 30.08 30.43 6.0M
2024-03-28 29.34 30.46 29.31 30.28 4.9M
2024-03-27 30.41 30.51 29.55 29.55 3.6M
2024-03-26 29.80 30.50 29.41 30.29 5.1M
2024-03-25 30.35 30.60 29.77 29.80 3.8M
2024-03-22 30.80 30.90 30.20 30.33 4.0M
2024-03-21 31.06 31.29 30.51 30.80 4.3M
2024-03-20 31.35 31.45 30.75 31.34 4.3M
2024-03-19 31.00 32.21 30.67 31.36 7.0M
2024-03-18 30.90 31.17 30.30 30.93 5.1M
2024-03-15 29.49 31.25 29.31 30.86 8.4M
2024-03-14 29.87 30.50 29.27 29.65 4.4M
2024-03-13 29.27 29.88 29.26 29.66 3.5M
2024-03-12 30.15 30.23 29.35 29.41 5.5M
2024-03-11 28.50 30.58 28.48 30.35 8.4M
2024-03-08 27.99 28.19 27.77 27.98 2.3M
2024-03-07 28.05 28.72 27.95 28.00 5.0M
2024-03-06 27.90 28.31 27.74 28.03 3.0M
2024-03-05 28.00 28.35 27.88 28.04 3.8M
2024-03-04 28.45 28.87 28.13 28.18 5.0M
2024-03-01 27.93 28.44 27.74 28.40 5.7M
2024-02-29 27.68 27.98 27.00 27.80 5.1M
2024-02-28 27.11 28.18 27.02 27.38 6.7M
2024-02-27 26.95 27.25 26.68 27.19 3.2M
2024-02-26 26.71 27.45 26.68 27.00 3.7M
2024-02-23 26.68 26.86 26.20 26.65 4.2M
2024-02-22 26.55 27.08 26.40 26.68 3.5M
2024-02-21 27.20 27.53 26.67 26.69 5.4M
2024-02-20 26.49 27.55 25.91 27.29 6.0M
2024-02-19 26.10 26.81 26.06 26.32 4.8M
2024-02-08 25.85 27.63 25.75 26.14 8.4M
2024-02-07 24.53 25.95 24.00 25.69 7.5M
2024-02-06 21.69 23.89 21.23 23.89 5.2M
2024-02-05 22.16 22.50 20.70 21.72 5.7M
2024-02-02 23.00 23.34 21.40 22.16 4.1M
2024-02-01 23.81 24.00 22.99 23.04 4.4M
2024-01-31 24.59 24.76 23.71 23.79 3.4M
2024-01-30 24.90 25.39 24.53 24.60 2.3M
2024-01-29 25.74 25.90 24.88 24.94 2.8M
2024-01-26 26.00 26.22 25.70 25.75 3.6M
2024-01-25 25.34 26.20 25.33 26.20 5.8M
2024-01-24 24.30 25.36 24.29 25.26 5.9M
2024-01-23 22.92 24.48 22.71 24.11 4.8M
2024-01-22 24.36 24.37 22.93 23.04 3.7M
2024-01-19 24.50 25.13 24.32 24.39 2.0M
2024-01-18 24.50 24.66 23.65 24.63 4.0M
2024-01-17 25.30 25.66 24.67 24.67 2.7M
2024-01-16 26.03 26.03 24.91 25.27 2.9M
2024-01-15 25.87 26.30 25.60 25.82 2.8M
2024-01-12 25.68 26.38 25.40 26.05 3.6M
2024-01-11 25.19 25.96 25.00 25.63 2.5M
2024-01-10 25.24 25.53 24.89 25.17 1.8M
2024-01-09 25.31 25.60 24.94 25.17 2.3M
2024-01-08 26.41 26.41 25.23 25.28 3.1M
2024-01-05 26.92 27.19 26.16 26.38 2.3M
2024-01-04 26.97 27.24 26.67 26.84 2.2M
2024-01-03 26.95 27.18 26.72 27.01 2.6M
2024-01-02 27.15 27.43 26.99 26.99 2.6M