Chongqing Zaisheng Technology Co Ltd (603601)

603601
🏛️ China →
5.01
Letzte Aktualisierung: 2025-09-30
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 4.26 4.31 4.24 4.30 6.8M
2023-12-28 4.16 4.28 4.12 4.26 7.5M
2023-12-27 4.18 4.19 4.11 4.15 5.9M
2023-12-26 4.20 4.22 4.15 4.17 5.9M
2023-12-25 4.21 4.24 4.17 4.20 5.2M
2023-12-22 4.29 4.29 4.21 4.23 7.7M
2023-12-21 4.20 4.29 4.16 4.27 7.1M
2023-12-20 4.30 4.30 4.21 4.21 4.3M
2023-12-19 4.25 4.28 4.21 4.27 6.3M
2023-12-18 4.29 4.34 4.24 4.25 8.2M
2023-12-15 4.30 4.37 4.30 4.32 6.9M
2023-12-14 4.32 4.36 4.30 4.31 5.8M
2023-12-13 4.35 4.38 4.31 4.32 6.3M
2023-12-12 4.39 4.41 4.33 4.36 7.9M
2023-12-11 4.41 4.45 4.36 4.40 10.9M
2023-12-08 4.50 4.51 4.40 4.40 9.7M
2023-12-07 4.50 4.52 4.46 4.49 5.7M
2023-12-06 4.45 4.56 4.43 4.51 6.5M
2023-12-05 4.52 4.52 4.45 4.45 6.6M
2023-12-04 4.53 4.55 4.51 4.52 5.4M
2023-12-01 4.56 4.56 4.50 4.54 6.8M
2023-11-30 4.60 4.60 4.52 4.55 6.7M
2023-11-29 4.63 4.65 4.57 4.59 6.2M
2023-11-28 4.59 4.65 4.53 4.63 6.5M
2023-11-27 4.58 4.61 4.54 4.58 5.9M
2023-11-24 4.62 4.63 4.56 4.57 6.0M
2023-11-23 4.57 4.65 4.56 4.62 8.1M
2023-11-22 4.64 4.66 4.58 4.59 7.0M
2023-11-21 4.65 4.68 4.61 4.63 7.0M
2023-11-20 4.63 4.66 4.58 4.65 7.2M
2023-11-17 4.56 4.64 4.55 4.62 7.6M
2023-11-16 4.67 4.67 4.56 4.59 9.5M
2023-11-15 4.64 4.68 4.63 4.66 8.2M
2023-11-14 4.61 4.64 4.58 4.63 9.5M
2023-11-13 4.57 4.60 4.51 4.59 8.6M
2023-11-10 4.53 4.59 4.48 4.56 9.3M
2023-11-09 4.55 4.58 4.51 4.54 6.3M
2023-11-08 4.56 4.58 4.51 4.56 9.0M
2023-11-07 4.56 4.59 4.50 4.55 7.0M
2023-11-06 4.48 4.58 4.47 4.56 9.7M
2023-11-03 4.39 4.48 4.39 4.46 8.1M
2023-11-02 4.45 4.47 4.37 4.38 6.9M
2023-11-01 4.44 4.46 4.41 4.44 7.7M
2023-10-31 4.44 4.47 4.38 4.42 7.8M
2023-10-30 4.43 4.49 4.41 4.47 7.6M
2023-10-27 4.32 4.46 4.29 4.45 9.1M
2023-10-26 4.35 4.35 4.29 4.35 6.0M
2023-10-25 4.35 4.38 4.32 4.35 5.5M
2023-10-24 4.17 4.32 4.16 4.30 10.5M
2023-10-23 4.28 4.29 4.15 4.17 7.6M
2023-10-20 4.28 4.36 4.26 4.29 6.0M
2023-10-19 4.27 4.35 4.24 4.28 8.0M
2023-10-18 4.37 4.40 4.27 4.28 7.9M
2023-10-17 4.39 4.46 4.35 4.39 6.7M
2023-10-16 4.38 4.42 4.35 4.37 6.7M
2023-10-13 4.45 4.46 4.37 4.39 6.6M
2023-10-12 4.42 4.47 4.40 4.47 6.4M
2023-10-11 4.43 4.48 4.40 4.42 6.8M
2023-10-10 4.40 4.46 4.40 4.42 7.9M
2023-10-09 4.51 4.51 4.38 4.41 9.1M
2023-09-28 4.48 4.53 4.47 4.51 7.7M
2023-09-27 4.39 4.51 4.36 4.48 9.4M
2023-09-26 4.44 4.45 4.39 4.39 7.6M
2023-09-25 4.53 4.53 4.43 4.44 9.0M
2023-09-22 4.41 4.53 4.40 4.53 7.6M
2023-09-21 4.48 4.49 4.40 4.41 6.5M
2023-09-20 4.44 4.49 4.44 4.45 6.4M
2023-09-19 4.49 4.53 4.44 4.46 5.8M
2023-09-18 4.48 4.54 4.43 4.51 7.6M
2023-09-15 4.48 4.52 4.45 4.51 9.8M
2023-09-14 4.53 4.53 4.44 4.48 6.9M
2023-09-13 4.58 4.59 4.49 4.52 6.0M
2023-09-12 4.59 4.62 4.52 4.58 7.7M
2023-09-11 4.54 4.65 4.51 4.60 8.4M
2023-09-08 4.62 4.63 4.53 4.55 5.1M
2023-09-07 4.69 4.72 4.60 4.61 8.4M
2023-09-06 4.66 4.71 4.63 4.70 8.8M
2023-09-05 4.68 4.73 4.63 4.64 8.8M
2023-09-04 4.59 4.69 4.58 4.69 10.9M
2023-09-01 4.56 4.60 4.54 4.58 7.2M
2023-08-31 4.62 4.64 4.52 4.56 7.7M
2023-08-30 4.58 4.64 4.57 4.60 9.5M
2023-08-29 4.54 4.60 4.52 4.58 10.8M
2023-08-28 4.64 4.67 4.53 4.54 12.7M
2023-08-25 4.44 4.54 4.42 4.46 8.1M
2023-08-24 4.42 4.53 4.39 4.45 6.6M
2023-08-23 4.49 4.50 4.40 4.41 6.6M
2023-08-22 4.53 4.61 4.42 4.48 8.6M
2023-08-21 4.55 4.62 4.50 4.53 8.4M
2023-08-18 4.58 4.64 4.54 4.54 8.5M
2023-08-17 4.51 4.58 4.46 4.57 7.5M
2023-08-16 4.55 4.58 4.51 4.53 7.1M
2023-08-15 4.60 4.61 4.50 4.54 7.6M
2023-08-14 4.60 4.65 4.54 4.58 10.6M
2023-08-11 4.70 4.75 4.61 4.62 10.8M
2023-08-10 4.70 4.76 4.69 4.72 6.9M
2023-08-09 4.71 4.73 4.65 4.72 8.8M
2023-08-08 4.72 4.73 4.63 4.70 10.1M
2023-08-07 4.70 4.73 4.65 4.71 10.3M
2023-08-04 4.75 4.76 4.67 4.69 13.6M
2023-08-03 4.60 4.75 4.59 4.72 20.3M
2023-08-02 4.56 4.65 4.56 4.61 7.7M
2023-08-01 4.58 4.67 4.57 4.58 10.2M
2023-07-31 4.56 4.60 4.55 4.58 7.7M
2023-07-28 4.50 4.57 4.46 4.55 11.8M
2023-07-27 4.52 4.57 4.50 4.53 9.0M
2023-07-26 4.47 4.53 4.44 4.50 11.7M
2023-07-25 4.43 4.47 4.43 4.45 6.0M
2023-07-24 4.47 4.47 4.39 4.41 5.0M
2023-07-21 4.41 4.47 4.36 4.45 9.3M
2023-07-20 4.37 4.46 4.36 4.41 7.3M
2023-07-19 4.37 4.40 4.35 4.39 5.5M
2023-07-18 4.31 4.37 4.30 4.36 5.0M
2023-07-17 4.32 4.32 4.26 4.30 4.0M
2023-07-14 4.34 4.36 4.30 4.31 4.9M
2023-07-13 4.31 4.38 4.30 4.34 6.4M
2023-07-12 4.41 4.43 4.30 4.31 7.7M
2023-07-11 4.33 4.42 4.31 4.41 9.9M
2023-07-10 4.26 4.35 4.25 4.33 9.9M
2023-07-07 4.27 4.27 4.22 4.24 5.1M
2023-07-06 4.24 4.28 4.23 4.27 4.8M
2023-07-05 4.28 4.29 4.25 4.25 4.3M
2023-07-04 4.26 4.29 4.23 4.28 4.4M
2023-07-03 4.29 4.33 4.26 4.28 8.2M
2023-06-30 4.22 4.28 4.20 4.27 6.4M
2023-06-29 4.19 4.24 4.17 4.22 5.3M
2023-06-28 4.18 4.21 4.13 4.19 5.3M
2023-06-27 4.08 4.19 4.05 4.18 7.3M
2023-06-26 4.13 4.15 4.07 4.10 7.8M
2023-06-21 4.16 4.19 4.12 4.14 7.5M
2023-06-20 4.21 4.25 4.17 4.18 7.0M
2023-06-19 4.28 4.29 4.21 4.22 6.6M
2023-06-16 4.31 4.31 4.25 4.27 7.2M
2023-06-15 4.28 4.36 4.23 4.35 10.2M
2023-06-14 4.29 4.31 4.21 4.26 9.1M
2023-06-13 4.27 4.35 4.27 4.28 7.9M
2023-06-12 4.12 4.32 4.10 4.30 14.3M
2023-06-09 4.14 4.15 4.10 4.12 5.4M
2023-06-08 4.16 4.18 4.10 4.13 5.8M
2023-06-07 4.18 4.23 4.15 4.16 6.8M
2023-06-06 4.27 4.27 4.18 4.20 12.3M
2023-06-05 4.32 4.32 4.23 4.25 6.6M
2023-06-02 4.22 4.31 4.22 4.29 7.8M
2023-06-01 4.16 4.24 4.12 4.21 7.2M
2023-05-31 4.18 4.21 4.16 4.18 6.2M
2023-05-30 4.23 4.24 4.13 4.21 11.2M
2023-05-29 4.32 4.35 4.21 4.23 10.8M
2023-05-26 4.28 4.31 4.25 4.28 6.6M
2023-05-25 4.30 4.33 4.22 4.26 9.3M
2023-05-24 4.29 4.32 4.24 4.28 8.5M
2023-05-23 4.31 4.34 4.28 4.28 10.1M
2023-05-22 4.29 4.36 4.28 4.31 10.3M
2023-05-19 4.29 4.32 4.26 4.29 8.1M
2023-05-18 4.29 4.35 4.27 4.28 7.5M
2023-05-17 4.25 4.30 4.24 4.30 8.4M
2023-05-16 4.27 4.28 4.19 4.27 8.8M
2023-05-15 4.20 4.29 4.17 4.28 9.4M
2023-05-12 4.27 4.30 4.19 4.19 7.8M
2023-05-11 4.24 4.30 4.24 4.28 7.0M
2023-05-10 4.20 4.27 4.20 4.23 9.3M
2023-05-09 4.31 4.33 4.20 4.21 13.2M
2023-05-08 4.33 4.38 4.30 4.32 13.6M
2023-05-05 4.45 4.46 4.29 4.31 16.6M
2023-05-04 4.44 4.51 4.41 4.44 12.4M
2023-04-28 4.39 4.52 4.39 4.47 12.5M
2023-04-27 4.36 4.43 4.33 4.40 11.6M
2023-04-26 4.50 4.54 4.30 4.37 29.9M
2023-04-25 4.90 4.90 4.65 4.70 12.0M
2023-04-24 4.96 4.98 4.87 4.90 7.2M
2023-04-21 5.06 5.08 4.95 4.98 8.9M
2023-04-20 5.17 5.17 5.00 5.06 13.6M
2023-04-19 5.27 5.30 5.15 5.16 10.6M
2023-04-18 5.32 5.34 5.27 5.28 6.2M
2023-04-17 5.24 5.32 5.18 5.31 8.9M
2023-04-14 5.26 5.30 5.22 5.27 5.0M
2023-04-13 5.31 5.33 5.23 5.26 5.1M
2023-04-12 5.32 5.34 5.28 5.30 5.0M
2023-04-11 5.26 5.35 5.23 5.33 7.2M
2023-04-10 5.39 5.40 5.24 5.26 7.4M
2023-04-07 5.26 5.37 5.21 5.35 7.8M
2023-04-06 5.21 5.25 5.15 5.24 5.7M
2023-04-04 5.33 5.33 5.18 5.21 9.0M
2023-04-03 5.28 5.37 5.23 5.31 10.5M
2023-03-31 5.11 5.29 5.11 5.25 10.3M
2023-03-30 5.15 5.15 5.08 5.10 6.6M
2023-03-29 5.18 5.18 5.09 5.13 7.4M
2023-03-28 5.24 5.25 5.13 5.15 9.5M
2023-03-27 5.27 5.30 5.20 5.23 10.1M
2023-03-24 5.29 5.31 5.26 5.28 8.7M
2023-03-23 5.29 5.32 5.25 5.28 8.6M
2023-03-22 5.33 5.35 5.28 5.29 9.7M
2023-03-21 5.28 5.33 5.26 5.31 9.1M
2023-03-20 5.26 5.32 5.25 5.26 10.2M
2023-03-17 5.27 5.32 5.22 5.25 10.8M
2023-03-16 5.38 5.44 5.23 5.23 11.9M
2023-03-15 5.35 5.49 5.32 5.43 14.0M
2023-03-14 5.37 5.38 5.28 5.30 7.6M
2023-03-13 5.37 5.39 5.31 5.35 6.3M
2023-03-10 5.43 5.45 5.36 5.37 6.1M
2023-03-09 5.50 5.51 5.45 5.46 3.9M
2023-03-08 5.45 5.52 5.43 5.48 4.9M
2023-03-07 5.55 5.58 5.46 5.47 5.8M
2023-03-06 5.61 5.63 5.48 5.55 9.4M
2023-03-03 5.75 5.75 5.56 5.58 12.8M
2023-03-02 5.74 5.80 5.71 5.71 8.0M
2023-03-01 5.65 5.74 5.64 5.72 7.2M
2023-02-28 5.63 5.70 5.59 5.66 6.3M
2023-02-27 5.73 5.75 5.62 5.63 6.5M
2023-02-24 5.78 5.78 5.68 5.74 4.2M
2023-02-23 5.81 5.82 5.72 5.78 6.1M
2023-02-22 5.78 5.82 5.76 5.80 5.1M
2023-02-21 5.80 5.85 5.76 5.80 7.7M
2023-02-20 5.71 5.83 5.66 5.82 7.0M
2023-02-17 5.70 5.76 5.65 5.71 6.9M
2023-02-16 5.86 5.91 5.66 5.70 12.0M
2023-02-15 5.92 5.93 5.83 5.85 5.4M
2023-02-14 5.85 5.95 5.84 5.92 9.2M
2023-02-13 5.80 5.86 5.76 5.85 8.0M
2023-02-10 5.85 5.88 5.74 5.80 5.8M
2023-02-09 5.74 5.86 5.72 5.85 6.9M
2023-02-08 5.81 5.83 5.73 5.75 4.4M
2023-02-07 5.77 5.81 5.71 5.81 6.4M
2023-02-06 5.80 5.84 5.74 5.77 6.9M
2023-02-03 5.86 5.89 5.73 5.80 8.2M
2023-02-02 5.91 5.92 5.84 5.85 5.6M
2023-02-01 5.85 5.92 5.82 5.88 9.4M
2023-01-31 5.85 5.92 5.81 5.85 6.7M
2023-01-30 5.80 5.95 5.76 5.85 13.2M
2023-01-20 5.73 5.83 5.69 5.71 7.1M
2023-01-19 5.70 5.75 5.63 5.73 6.7M
2023-01-18 5.72 5.74 5.60 5.68 8.8M
2023-01-17 5.58 5.75 5.58 5.69 11.0M
2023-01-16 5.46 5.66 5.45 5.60 13.9M
2023-01-13 5.29 5.68 5.28 5.45 18.1M
2023-01-12 5.30 5.34 5.28 5.28 6.1M
2023-01-11 5.39 5.41 5.28 5.31 7.7M
2023-01-10 5.46 5.46 5.36 5.39 7.4M
2023-01-09 5.39 5.50 5.38 5.48 8.9M
2023-01-06 5.39 5.47 5.35 5.39 5.9M
2023-01-05 5.35 5.39 5.31 5.38 6.9M
2023-01-04 5.35 5.38 5.31 5.35 5.7M
2023-01-03 5.22 5.36 5.22 5.34 5.8M